Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ucore Rare Metals
(OP:
UURAF
)
0.5110
-0.0056 (-1.08%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
0.1669
0.1669
0.1669
0
-0.02(-8.65%)
Dec 30, 2015
0.1920
0.1920
0.1780
0.1827
97,508
-0.01(-5.34%)
Dec 29, 2015
0.1850
0.1930
0.1850
0.1930
39,400
+0.01(+5.23%)
Dec 28, 2015
0.1790
0.1950
0.1790
0.1834
42,845
-0.01(-4.48%)
Dec 24, 2015
0.1920
0.1920
0.1920
0
+0.00(+1.05%)
Dec 23, 2015
0.1810
0.1920
0.1800
0.1900
109,670
+0.01(+5.56%)
Dec 22, 2015
0.1775
0.1800
0.1740
0.1800
19,300
+0.01(+2.86%)
Dec 21, 2015
0.1800
0.1800
0.1750
0.1750
8,100
+0.00(+0.00%)
Dec 18, 2015
0.1798
0.1880
0.1672
0.1750
154,342
+0.00(+2.94%)
Dec 17, 2015
0.1801
0.1840
0.1700
0.1700
48,780
-0.02(-10.05%)
Dec 16, 2015
0.1750
0.1890
0.1720
0.1890
182,401
+0.01(+7.39%)
Dec 15, 2015
0.1840
0.1840
0.1730
0.1760
70,300
-0.00(-2.22%)
Dec 14, 2015
0.1840
0.1840
0.1746
0.1800
79,700
+0.01(+5.88%)
Dec 11, 2015
0.1773
0.1800
0.1700
0.1700
7,500
+0.00(+1.80%)
Dec 10, 2015
0.1786
0.1800
0.1670
0.1670
50,400
-0.00(-1.18%)
Dec 09, 2015
0.1750
0.1756
0.1680
0.1690
53,900
-0.00(-2.65%)
Dec 08, 2015
0.1729
0.1736
0.1680
0.1736
35,000
-0.00(-0.77%)
Dec 07, 2015
0.1730
0.1775
0.1695
0.1749
70,067
+0.00(+2.31%)
Dec 04, 2015
0.1710
0.1750
0.1710
0.1710
98,200
+0.00(+0.00%)
Dec 03, 2015
0.1790
0.1790
0.1710
0.1710
4,500
-0.01(-5.00%)
Dec 02, 2015
0.1740
0.1809
0.1740
0.1800
17,700
+0.01(+2.86%)
Dec 01, 2015
0.1800
0.1800
0.1750
0.1750
10,280
-0.01(-2.78%)
Nov 30, 2015
0.1839
0.1894
0.1783
0.1800
68,275
+0.00(+2.74%)
Nov 27, 2015
0.1810
0.1849
0.1752
0.1752
22,100
-0.00(-1.90%)
Nov 25, 2015
0.1786
0.1786
0.1786
0
-0.01(-5.50%)
Nov 24, 2015
0.1900
0.1951
0.1890
0.1890
21,200
+0.00(+0.25%)
Nov 23, 2015
0.1860
0.1888
0.1860
0.1885
9,668
+0.01(+4.73%)
Nov 20, 2015
0.1800
0.1800
0.1800
0.1800
60,000
-0.01(-5.26%)
Nov 19, 2015
0.1940
0.1940
0.1870
0.1900
24,250
+0.00(+0.00%)
Nov 18, 2015
0.1900
0.1900
0.1860
0.1900
24,400
-0.00(-2.06%)
Nov 17, 2015
0.1883
0.1940
0.1870
0.1940
25,500
+0.01(+7.78%)
Nov 16, 2015
0.1860
0.1940
0.1800
0.1800
100,200
+0.00(+0.00%)
Nov 13, 2015
0.1900
0.1950
0.1793
0.1800
62,575
-0.01(-5.26%)
Nov 12, 2015
0.1730
0.1950
0.1730
0.1900
51,500
+0.00(+0.00%)
Nov 11, 2015
0.1900
0.1900
0.1900
0.1900
19,722
-0.01(-2.56%)
Nov 10, 2015
0.1950
0.1950
0.1900
0.1950
18,715
+0.01(+2.63%)
Nov 09, 2015
0.1950
0.1950
0.1900
0.1900
50,150
+0.00(+0.00%)
Nov 06, 2015
0.1933
0.1933
0.1900
0.1900
23,748
-0.01(-3.36%)
Nov 05, 2015
0.1939
0.1999
0.1840
0.1966
27,500
+0.01(+6.27%)
Nov 04, 2015
0.1700
0.1900
0.1700
0.1850
162,200
+0.01(+6.20%)
Nov 03, 2015
0.1710
0.1776
0.1700
0.1742
168,047
-0.02(-8.80%)
Nov 02, 2015
0.1800
0.1933
0.1760
0.1910
144,188
-0.00(-1.19%)
Oct 30, 2015
0.1691
0.1970
0.1691
0.1933
68,900
+0.02(+13.71%)
Oct 29, 2015
0.1700
0.1748
0.1700
0.1700
195,450
+0.01(+3.03%)
Oct 28, 2015
0.1650
0.1700
0.1600
0.1650
233,235
+0.00(+0.00%)
Oct 27, 2015
0.1650
0.1700
0.1600
0.1650
56,228
-0.00(-2.08%)
Oct 26, 2015
0.1500
0.1685
0.1500
0.1685
316,455
+0.02(+12.33%)
Oct 23, 2015
0.1595
0.1700
0.1500
0.1500
196,023
-0.01(-5.06%)
Oct 22, 2015
0.1666
0.1666
0.1550
0.1580
39,181
-0.00(-0.32%)
Oct 21, 2015
0.1630
0.1700
0.1585
0.1585
37,730
-0.01(-5.71%)
Oct 20, 2015
0.1800
0.1800
0.1600
0.1681
101,757
+0.00(+2.50%)
Oct 19, 2015
0.1600
0.1700
0.1524
0.1640
211,850
+0.00(+1.19%)
Oct 16, 2015
0.1700
0.1770
0.1600
0.1621
94,460
-0.00(-1.78%)
Oct 15, 2015
0.1800
0.1800
0.1650
0.1650
196,768
-0.01(-7.15%)
Oct 14, 2015
0.1798
0.1880
0.1750
0.1777
59,525
-0.00(-1.06%)
Oct 13, 2015
0.1710
0.1843
0.1710
0.1796
87,588
-0.00(-0.22%)
Oct 12, 2015
0.1900
0.1960
0.1800
0.1800
90,930
+0.00(+0.22%)
Oct 09, 2015
0.1945
0.2000
0.1796
0.1796
238,620
-0.02(-7.90%)
Oct 08, 2015
0.1941
0.1950
0.1900
0.1950
9,800
+0.01(+2.63%)
Oct 07, 2015
0.1900
0.1950
0.1850
0.1900
105,201
-0.00(-2.26%)
Oct 06, 2015
0.1977
0.2016
0.1880
0.1944
64,530
+0.00(+2.32%)
Oct 05, 2015
0.1900
0.2011
0.1880
0.1900
93,540
+0.00(+0.00%)
Oct 02, 2015
0.1890
0.1900
0.1850
0.1900
16,221
+0.01(+2.70%)
Oct 01, 2015
0.1930
0.1946
0.1820
0.1850
52,600
+0.00(+0.00%)
Sep 30, 2015
0.1800
0.1940
0.1800
0.1850
84,600
+0.00(+0.00%)
Sep 29, 2015
0.1894
0.1930
0.1850
0.1850
53,972
+0.01(+2.78%)
Sep 28, 2015
0.1950
0.1966
0.1800
0.1800
96,842
-0.02(-9.23%)
Sep 25, 2015
0.2080
0.2080
0.1900
0.1983
22,932
-0.01(-4.66%)
Sep 24, 2015
0.1900
0.2080
0.1900
0.2080
132,355
+0.02(+9.47%)
Sep 23, 2015
0.1976
0.1976
0.1900
0.1900
31,400
+0.00(+0.00%)
Sep 22, 2015
0.1900
0.2080
0.1900
0.1900
33,625
-0.01(-5.94%)
Sep 21, 2015
0.1975
0.2020
0.1920
0.2020
58,349
+0.00(+1.51%)
Sep 18, 2015
0.2154
0.2230
0.1990
0.1990
23,500
-0.00(-0.50%)
Sep 17, 2015
0.2110
0.2180
0.2000
0.2000
27,747
-0.01(-4.76%)
Sep 16, 2015
0.2070
0.2146
0.1960
0.2100
140,349
+0.00(+0.53%)
Sep 15, 2015
0.2096
0.2100
0.1900
0.2089
63,464
+0.01(+7.13%)
Sep 14, 2015
0.2085
0.2121
0.1950
0.1950
171,127
-0.01(-2.50%)
Sep 11, 2015
0.2100
0.2176
0.2000
0.2000
62,436
-0.01(-4.76%)
Sep 10, 2015
0.2250
0.2250
0.2084
0.2100
152,939
-0.01(-4.59%)
Sep 09, 2015
0.2150
0.2250
0.2150
0.2201
24,933
+0.01(+4.81%)
Sep 08, 2015
0.2170
0.2170
0.2000
0.2100
97,815
-0.00(-1.87%)
Sep 04, 2015
0.2140
0.2140
0.2140
0
-0.01(-2.73%)
Sep 03, 2015
0.2170
0.2200
0.2100
0.2200
99,625
+0.00(+0.92%)
Sep 02, 2015
0.2200
0.2267
0.2100
0.2180
75,859
+0.00(+0.00%)
Sep 01, 2015
0.2190
0.2280
0.2180
0.2180
68,275
-0.01(-3.63%)
Aug 31, 2015
0.2200
0.2284
0.2200
0.2262
25,559
+0.01(+3.29%)
Aug 28, 2015
0.2200
0.2237
0.2100
0.2190
142,140
-0.00(-0.45%)
Aug 27, 2015
0.2217
0.2283
0.2200
0.2200
39,130
+0.01(+2.37%)
Aug 26, 2015
0.2200
0.2258
0.2100
0.2149
49,237
+0.00(+2.33%)
Aug 25, 2015
0.2100
0.2300
0.2100
0.2100
112,300
-0.01(-6.50%)
Aug 24, 2015
0.2156
0.2156
0.2156
0.2246
115,122
-0.01(-2.35%)
Aug 21, 2015
0.2457
0.2478
0.2220
0.2300
120,582
-0.02(-6.92%)
Aug 20, 2015
0.2540
0.2540
0.2400
0.2471
73,331
-0.00(-1.83%)
Aug 19, 2015
0.2430
0.2560
0.2407
0.2517
218,050
+0.02(+7.56%)
Aug 18, 2015
0.2340
0.2356
0.2340
0.2340
86,583
-0.02(-7.87%)
Aug 17, 2015
0.2418
0.2541
0.2400
0.2540
33,651
+0.01(+5.83%)
Aug 14, 2015
0.2396
0.2400
0.2320
0.2400
39,990
+0.00(+2.08%)
Aug 13, 2015
0.2600
0.2600
0.2300
0.2351
43,787
-0.01(-5.96%)
Aug 12, 2015
0.2437
0.2600
0.2437
0.2500
48,300
+0.00(+0.52%)
Aug 11, 2015
0.2500
0.2600
0.2487
0.2487
23,850
+0.01(+3.63%)
Aug 10, 2015
0.2420
0.2500
0.2300
0.2400
43,400
-0.01(-4.00%)
Aug 07, 2015
0.2500
0.2535
0.2378
0.2500
197,700
+0.01(+2.04%)
Aug 06, 2015
0.2640
0.2640
0.2450
0.2450
141,945
-0.02(-6.84%)
Aug 05, 2015
0.2562
0.2672
0.2500
0.2630
25,030
-0.00(-1.68%)
Aug 04, 2015
0.2500
0.2680
0.2500
0.2675
26,760
-0.00(-0.93%)
Aug 03, 2015
0.2720
0.2800
0.2700
0.2700
29,900
+0.00(+0.19%)
Jul 31, 2015
0.2520
0.2720
0.2455
0.2695
56,607
+0.02(+7.80%)
Jul 30, 2015
0.2590
0.2600
0.2500
0.2500
63,730
-0.01(-3.06%)
Jul 29, 2015
0.2690
0.2690
0.2579
0.2579
13,000
-0.00(-0.81%)
Jul 28, 2015
0.2500
0.2700
0.2500
0.2600
38,213
+0.01(+1.96%)
Jul 27, 2015
0.2600
0.2770
0.2530
0.2550
337,144
-0.01(-2.86%)
Jul 24, 2015
0.2700
0.2808
0.2600
0.2625
175,087
-0.01(-4.30%)
Jul 23, 2015
0.2800
0.2890
0.2630
0.2743
107,492
-0.01(-4.76%)
Jul 22, 2015
0.2850
0.2975
0.2800
0.2880
68,760
+0.00(+0.35%)
Jul 21, 2015
0.3000
0.3020
0.2850
0.2870
111,416
-0.01(-4.33%)
Jul 20, 2015
0.2940
0.3000
0.2850
0.3000
98,349
+0.01(+3.45%)
Jul 17, 2015
0.2945
0.3000
0.2900
0.2900
92,443
+0.00(+0.00%)
Jul 16, 2015
0.2900
0.3026
0.2821
0.2900
73,643
+0.01(+3.57%)
Jul 15, 2015
0.2835
0.3000
0.2788
0.2800
156,750
-0.00(-0.36%)
Jul 14, 2015
0.2870
0.2870
0.2720
0.2810
75,467
-0.02(-5.93%)
Jul 13, 2015
0.2910
0.3020
0.2910
0.2987
69,800
+0.01(+1.95%)
Jul 10, 2015
0.3040
0.3100
0.2894
0.2930
24,880
+0.00(+1.03%)
Jul 09, 2015
0.2850
0.2957
0.2800
0.2900
52,633
-0.00(-1.02%)
Jul 08, 2015
0.2910
0.2940
0.2900
0.2930
72,064
+0.01(+2.81%)
Jul 07, 2015
0.2900
0.3022
0.2850
0.2850
115,980
-0.02(-5.00%)
Jul 06, 2015
0.3140
0.3157
0.3000
0.3000
127,405
-0.02(-5.24%)
Jul 02, 2015
0.3166
0.3166
0.3166
0
-0.00(-1.06%)
Jul 01, 2015
0.3200
0.3200
0.3150
0.3200
37,585
+0.01(+2.96%)
Jun 30, 2015
0.3035
0.3157
0.3010
0.3108
48,464
+0.01(+3.26%)
Jun 29, 2015
0.3211
0.3211
0.3010
0.3010
269,307
-0.01(-3.09%)
Jun 26, 2015
0.3211
0.3400
0.3106
0.3106
25,770
-0.02(-6.73%)
Jun 25, 2015
0.3400
0.3500
0.3150
0.3330
238,895
+0.01(+3.87%)
Jun 24, 2015
0.3000
0.3319
0.3000
0.3206
141,200
+0.02(+6.87%)
Jun 23, 2015
0.3090
0.3090
0.2820
0.3000
53,676
+0.01(+1.69%)
Jun 22, 2015
0.2939
0.3090
0.2938
0.2950
70,100
+0.01(+5.32%)
Jun 19, 2015
0.2915
0.2915
0.2801
0.2801
62,350
-0.01(-4.40%)
Jun 18, 2015
0.2950
0.3040
0.2930
0.2930
37,000
+0.00(+0.00%)
Jun 17, 2015
0.3200
0.3200
0.2930
0.2930
76,200
-0.02(-5.48%)
Jun 16, 2015
0.2800
0.3100
0.2700
0.3100
129,612
+0.04(+14.35%)
Jun 15, 2015
0.2860
0.3000
0.2711
0.2711
272,847
-0.04(-11.67%)
Jun 12, 2015
0.3130
0.3130
0.2900
0.3069
147,660
+0.01(+2.30%)
Jun 11, 2015
0.2906
0.3030
0.2906
0.3000
63,500
+0.02(+7.91%)
Jun 10, 2015
0.2880
0.3050
0.2780
0.2780
50,900
-0.00(-0.89%)
Jun 09, 2015
0.2901
0.2910
0.2660
0.2805
36,412
+0.01(+3.89%)
Jun 08, 2015
0.2633
0.2940
0.2600
0.2700
156,743
+0.01(+2.66%)
Jun 05, 2015
0.2780
0.2850
0.2600
0.2630
38,983
-0.02(-6.07%)
Jun 04, 2015
0.2690
0.2800
0.2670
0.2800
69,023
+0.00(+0.00%)
Jun 03, 2015
0.2665
0.2850
0.2665
0.2800
110,100
+0.00(+0.00%)
Jun 02, 2015
0.2850
0.2850
0.2800
0.2800
199,500
+0.00(+0.00%)
Jun 01, 2015
0.2700
0.2800
0.2660
0.2800
36,365
+0.01(+3.70%)
May 29, 2015
0.2737
0.2800
0.2683
0.2700
98,473
-0.01(-3.57%)
May 28, 2015
0.2764
0.2800
0.2610
0.2800
29,800
+0.00(+0.00%)
May 27, 2015
0.2800
0.2800
0.2640
0.2800
17,285
+0.01(+3.70%)
May 26, 2015
0.2800
0.2850
0.2633
0.2700
287,968
-0.01(-2.17%)
May 22, 2015
0.2760
0.2760
0.2760
0
+0.01(+2.22%)
May 21, 2015
0.2690
0.2700
0.2530
0.2700
44,419
+0.01(+3.45%)
May 20, 2015
0.2600
0.2700
0.2530
0.2610
72,421
+0.00(+0.38%)
May 19, 2015
0.2600
0.2700
0.2600
0.2600
120,359
-0.00(-0.38%)
May 18, 2015
0.2600
0.2659
0.2600
0.2610
70,077
+0.01(+2.35%)
May 15, 2015
0.2600
0.2600
0.2550
0.2550
75,649
+0.00(+1.23%)
May 14, 2015
0.2400
0.2600
0.2400
0.2519
48,500
+0.01(+6.29%)
May 13, 2015
0.2500
0.2579
0.2370
0.2370
27,242
-0.01(-2.87%)
May 12, 2015
0.2400
0.2590
0.2400
0.2440
279,050
-0.01(-2.40%)
May 11, 2015
0.2340
0.2500
0.2340
0.2500
49,250
+0.01(+3.31%)
May 08, 2015
0.2290
0.2420
0.2290
0.2420
26,536
+0.01(+3.86%)
May 07, 2015
0.2227
0.2330
0.2210
0.2330
121,670
+0.01(+5.91%)
May 06, 2015
0.2230
0.2320
0.2200
0.2200
69,671
-0.01(-4.72%)
May 05, 2015
0.2395
0.2395
0.2260
0.2309
137,267
-0.01(-2.49%)
May 04, 2015
0.2509
0.2509
0.2368
0.2368
92,141
+0.01(+2.96%)
May 01, 2015
0.2400
0.2400
0.2300
0.2300
78,500
-0.01(-4.17%)
Apr 30, 2015
0.2380
0.2550
0.2300
0.2400
104,885
-0.01(-4.76%)
Apr 29, 2015
0.2560
0.2560
0.2300
0.2520
168,948
+0.01(+2.02%)
Apr 28, 2015
0.2440
0.2550
0.2370
0.2470
113,340
-0.01(-3.14%)
Apr 27, 2015
0.2580
0.2580
0.2500
0.2550
53,832
-0.00(-0.78%)
Apr 24, 2015
0.2529
0.2700
0.2491
0.2570
138,933
+0.02(+6.64%)
Apr 23, 2015
0.2430
0.2530
0.2200
0.2410
334,769
+0.01(+4.33%)
Apr 22, 2015
0.2260
0.2310
0.2200
0.2310
173,200
+0.01(+4.05%)
Apr 21, 2015
0.2351
0.2351
0.2220
0.2220
180,307
-0.01(-3.48%)
Apr 20, 2015
0.2345
0.2360
0.2270
0.2300
136,713
-0.00(-1.71%)
Apr 17, 2015
0.2398
0.2460
0.2330
0.2340
84,148
-0.01(-3.70%)
Apr 16, 2015
0.2470
0.2470
0.2400
0.2430
38,348
+0.00(+0.83%)
Apr 15, 2015
0.2488
0.2550
0.2400
0.2410
182,344
-0.01(-2.82%)
Apr 14, 2015
0.2500
0.2500
0.2380
0.2480
45,446
+0.01(+5.00%)
Apr 13, 2015
0.2500
0.2600
0.2350
0.2362
269,695
-0.01(-5.52%)
Apr 10, 2015
0.2550
0.2550
0.2480
0.2500
137,073
+0.00(+0.00%)
Apr 09, 2015
0.2700
0.2700
0.2500
0.2500
78,500
-0.01(-3.85%)
Apr 08, 2015
0.2710
0.2750
0.2600
0.2600
106,460
-0.01(-3.70%)
Apr 07, 2015
0.2749
0.2749
0.2690
0.2700
101,024
+0.00(+0.00%)
Apr 06, 2015
0.2790
0.2790
0.2600
0.2700
241,228
+0.01(+2.66%)
Apr 02, 2015
0.2630
0.2630
0.2630
0
+0.00(+0.00%)
Apr 01, 2015
0.2500
0.2650
0.2500
0.2630
89,300
+0.01(+5.20%)
Mar 31, 2015
0.2600
0.2696
0.2500
0.2500
190,402
-0.02(-7.06%)
Mar 30, 2015
0.2750
0.2840
0.2610
0.2690
130,835
+0.00(+1.13%)
Mar 27, 2015
0.2700
0.2700
0.2350
0.2660
121,618
+0.02(+6.40%)
Mar 26, 2015
0.2600
0.2600
0.2450
0.2500
142,485
-0.01(-1.96%)
Mar 25, 2015
0.2550
0.2640
0.2550
0.2550
16,500
-0.01(-1.92%)
Mar 24, 2015
0.2600
0.2660
0.2530
0.2600
103,469
+0.01(+2.36%)
Mar 23, 2015
0.2680
0.2680
0.2520
0.2540
252,614
+0.00(+0.43%)
Mar 20, 2015
0.2500
0.2550
0.2400
0.2529
96,231
+0.01(+4.94%)
Mar 19, 2015
0.2490
0.2500
0.2370
0.2410
42,400
-0.01(-3.60%)
Mar 18, 2015
0.2320
0.2520
0.2280
0.2500
49,651
+0.01(+2.04%)
Mar 17, 2015
0.2365
0.2600
0.2365
0.2450
44,700
+0.02(+9.37%)
Mar 16, 2015
0.2560
0.2585
0.2240
0.2240
57,450
-0.04(-13.85%)
Mar 13, 2015
0.2500
0.2600
0.2350
0.2600
142,311
+0.01(+5.69%)
Mar 12, 2015
0.2300
0.2490
0.2280
0.2460
97,720
+0.01(+4.24%)
Mar 11, 2015
0.2260
0.2400
0.2150
0.2360
269,774
+0.01(+6.31%)
Mar 10, 2015
0.2300
0.2370
0.2200
0.2220
147,426
-0.01(-5.53%)
Mar 09, 2015
0.2210
0.2350
0.2150
0.2350
150,923
+0.02(+11.90%)
Mar 06, 2015
0.2450
0.2510
0.2100
0.2100
360,380
-0.04(-14.29%)
Mar 05, 2015
0.2450
0.2450
0.2390
0.2450
23,626
-0.00(-1.61%)
Mar 04, 2015
0.2700
0.2340
0.2490
357,707
-0.02(-6.74%)
Mar 03, 2015
0.2700
0.2700
0.2550
0.2670
617,232
+0.02(+8.54%)
Mar 02, 2015
0.2150
0.2500
0.2140
0.2460
456,070
+0.04(+17.14%)
Feb 27, 2015
0.2100
0.2100
0.2000
0.2100
224,745
+0.00(+0.00%)
Feb 26, 2015
0.2310
0.2000
0.2100
218,597
-0.02(-10.64%)
Feb 25, 2015
0.2350
0.2350
0.2240
0.2350
103,599
-0.01(-3.69%)
Feb 24, 2015
0.2400
0.2600
0.2300
0.2440
121,600
+0.00(+0.00%)
Feb 23, 2015
0.2595
0.2595
0.2400
0.2440
60,312
-0.03(-9.63%)
Feb 20, 2015
0.2450
0.2700
0.2450
0.2700
36,950
+0.02(+5.88%)
Feb 19, 2015
0.2600
0.2600
0.2450
0.2550
54,700
-0.01(-4.46%)
Feb 18, 2015
0.2700
0.2700
0.2470
0.2669
191,975
-0.01(-2.95%)
Feb 17, 2015
0.2580
0.2859
0.2530
0.2750
380,467
+0.03(+10.00%)
Feb 13, 2015
0.2500
0.2500
0.2500
0
+0.03(+14.68%)
Feb 12, 2015
0.2200
0.2250
0.2150
0.2180
119,600
-0.00(-0.91%)
Feb 11, 2015
0.2080
0.2200
0.2000
0.2200
48,373
+0.02(+9.07%)
Feb 10, 2015
0.2180
0.2180
0.2010
0.2017
71,870
-0.01(-5.75%)
Feb 09, 2015
0.2052
0.2170
0.2052
0.2140
47,400
+0.00(+0.00%)
Feb 06, 2015
0.1950
0.2168
0.1950
0.2140
33,020
+0.01(+7.00%)
Feb 05, 2015
0.2070
0.2200
0.1980
0.2000
80,265
-0.01(-3.38%)
Feb 04, 2015
0.2130
0.2200
0.2070
0.2070
76,360
-0.00(-1.43%)
Feb 03, 2015
0.2020
0.2110
0.2020
0.2100
80,750
+0.01(+2.44%)
Feb 02, 2015
0.2070
0.2140
0.2050
0.2050
68,000
-0.00(-0.24%)
Jan 30, 2015
0.2005
0.2070
0.1910
0.2055
145,515
+0.01(+2.75%)
Jan 29, 2015
0.2000
0.2008
0.1990
0.2000
233,350
+0.01(+2.56%)
Jan 28, 2015
0.1800
0.2000
0.1790
0.1950
186,875
+0.02(+9.55%)
Jan 27, 2015
0.1722
0.1950
0.1715
0.1780
68,835
+0.00(+2.30%)
Jan 26, 2015
0.1800
0.1850
0.1740
0.1740
134,399
-0.01(-3.33%)
Jan 23, 2015
0.1820
0.1840
0.1800
0.1800
63,801
-0.00(-2.17%)
Jan 22, 2015
0.1900
0.1900
0.1830
0.1840
55,142
-0.01(-3.16%)
Jan 21, 2015
0.1847
0.1900
0.1847
0.1900
23,000
+0.00(+1.50%)
Jan 20, 2015
0.1900
0.2000
0.1872
0.1872
131,734
+0.01(+4.00%)
Jan 16, 2015
0.1800
0.1800
0.1800
0
-0.02(-9.55%)
Jan 15, 2015
0.2014
0.2014
0.1875
0.1990
72,100
+0.00(+2.05%)
Jan 14, 2015
0.1900
0.1961
0.1800
0.1950
322,009
-0.01(-2.50%)
Jan 13, 2015
0.2000
0
+0.01(+3.09%)
Jan 12, 2015
0.2010
0.2020
0.1900
0.1940
102,930
-0.00(-2.17%)
Jan 09, 2015
0.1952
0.1983
0.1952
0.1983
109,395
-0.01(-3.74%)
Jan 08, 2015
0.1950
0.2060
0.1950
0.2060
59,700
+0.00(+1.73%)
Jan 07, 2015
0.2100
0.2100
0.2020
0.2025
62,300
-0.01(-3.02%)
Jan 06, 2015
0.2060
0.2088
0.2000
0.2088
208,784
+0.01(+2.86%)
Jan 05, 2015
0.1950
0.2030
0.1900
0.2030
259,075
+0.00(+2.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.