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
)
0.5100
+0.0090 (+1.80%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 4, 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 (%)
Feb 28, 2022
0.6590
0.7420
0.6590
0.7309
31,086
+0.06(+9.37%)
Feb 25, 2022
0.7000
0.6900
0.6543
0.6683
41,697
-0.01(-1.37%)
Feb 24, 2022
0.6752
0.6809
0.6622
0.6776
32,889
-0.01(-0.78%)
Feb 23, 2022
0.6800
0.7076
0.6800
0.6829
24,640
+0.01(+2.23%)
Feb 22, 2022
0.6532
0.7505
0.6532
0.6680
125,938
-0.06(-8.34%)
Feb 18, 2022
0.7288
0
-0.05(-5.86%)
Feb 17, 2022
0.7925
0.8100
0.7700
0.7742
30,374
-0.03(-3.83%)
Feb 16, 2022
0.8340
0.8340
0.7680
0.8050
92,466
+0.02(+3.07%)
Feb 15, 2022
0.7890
0.7890
0.7810
0.7810
1,579
+0.00(+0.00%)
Feb 14, 2022
0.7800
0.7810
0.7270
0.7810
21,530
+0.01(+0.77%)
Feb 11, 2022
0.8490
0.8490
0.7701
0.7750
25,299
-0.03(-3.13%)
Feb 10, 2022
0.8310
0.8600
0.7915
0.8000
24,429
-0.01(-1.23%)
Feb 09, 2022
0.7280
0.8208
0.7280
0.8100
10,530
+0.03(+3.85%)
Feb 08, 2022
0.7700
0.7896
0.7500
0.7800
61,705
+0.01(+1.69%)
Feb 07, 2022
0.7637
0.7767
0.7596
0.7670
14,327
-0.00(-0.39%)
Feb 04, 2022
0.7500
0.7795
0.7500
0.7700
50,216
-0.02(-1.94%)
Feb 03, 2022
0.7679
0.8070
0.7852
38,423
-0.00(-0.61%)
Feb 02, 2022
0.8429
0.8511
0.7543
0.7900
68,019
-0.06(-7.19%)
Feb 01, 2022
0.8624
0.8894
0.8500
0.8512
20,483
-0.02(-2.16%)
Jan 31, 2022
0.8220
0.9300
0.8220
0.8700
36,411
+0.05(+5.71%)
Jan 28, 2022
0.8245
0.8353
0.8010
0.8230
10,155
+0.02(+3.00%)
Jan 27, 2022
0.8185
0.8300
0.7900
0.7990
43,246
+0.01(+0.78%)
Jan 26, 2022
0.9000
0.9239
0.7900
0.7928
75,207
-0.11(-12.01%)
Jan 25, 2022
0.8499
0.9144
0.8469
0.9010
51,926
+0.03(+3.81%)
Jan 24, 2022
0.8495
0.8690
0.7701
0.8679
184,256
+0.02(+1.87%)
Jan 21, 2022
0.9510
0.9600
0.8510
0.8520
83,222
-0.10(-10.41%)
Jan 20, 2022
0.9670
0.9830
0.9400
0.9510
124,413
+0.01(+0.61%)
Jan 19, 2022
0.9303
0.9516
0.8850
0.9452
73,990
+0.05(+5.95%)
Jan 18, 2022
0.9514
0.9923
0.8921
0.8921
157,048
+0.08(+9.39%)
Jan 14, 2022
0.8155
0
+0.02(+1.94%)
Jan 13, 2022
0.8428
0.8920
0.7926
0.8000
85,742
-0.05(-5.60%)
Jan 12, 2022
0.8200
0.8735
0.7910
0.8475
185,288
+0.06(+7.28%)
Jan 11, 2022
0.7628
0.8044
0.7472
0.7900
148,852
+0.05(+6.33%)
Jan 10, 2022
0.7190
0.7705
0.7086
0.7430
134,850
+0.03(+4.65%)
Jan 07, 2022
0.6700
0.7215
0.6690
0.7100
260,229
+0.05(+8.13%)
Jan 06, 2022
0.6395
0.6682
0.6300
0.6566
112,886
+0.03(+4.34%)
Jan 05, 2022
0.6315
0.6315
0.6060
0.6293
91,739
+0.02(+2.54%)
Jan 04, 2022
0.6160
0.6187
0.5800
0.6137
57,385
+0.00(+0.61%)
Jan 03, 2022
0.6000
0.6300
0.5552
0.6100
56,427
+0.03(+4.43%)
Dec 31, 2021
0.5800
0.5969
0.5800
0.5841
40,718
+0.00(+0.71%)
Dec 30, 2021
0.5816
0.6064
0.5710
0.5800
81,693
-0.01(-1.91%)
Dec 29, 2021
0.6175
0.6175
0.5532
0.5913
308,933
-0.05(-7.90%)
Dec 28, 2021
0.6000
0.6420
0.5800
0.6420
41,533
+0.03(+4.82%)
Dec 27, 2021
0.6000
0.6250
0.5700
0.6125
79,688
+0.02(+2.70%)
Dec 23, 2021
0.5624
0.6454
0.5624
0.5964
65,181
+0.00(+0.83%)
Dec 22, 2021
0.5885
0.6000
0.5660
0.5915
33,470
-0.01(-1.05%)
Dec 21, 2021
0.5970
0.6228
0.5824
0.5978
15,083
-0.00(-0.58%)
Dec 20, 2021
0.5612
0.6579
0.5612
0.6013
164,303
+0.02(+3.23%)
Dec 17, 2021
0.5800
0.5970
0.5734
0.5825
71,153
-0.00(-0.09%)
Dec 16, 2021
0.6470
0.6470
0.5830
0.5830
41,353
-0.02(-2.74%)
Dec 15, 2021
0.5767
0.6201
0.5700
0.5994
81,355
+0.02(+2.74%)
Dec 14, 2021
0.5870
0.6700
0.5800
0.5834
44,778
-0.04(-6.52%)
Dec 13, 2021
0.5900
0.6252
0.5800
0.6241
72,910
+0.03(+5.78%)
Dec 10, 2021
0.6234
0.6234
0.5520
0.5900
30,456
+0.01(+1.72%)
Dec 09, 2021
0.6228
0.6228
0.5650
0.5800
53,668
-0.01(-1.69%)
Dec 08, 2021
0.5983
0.6100
0.5809
0.5900
34,946
-0.01(-1.76%)
Dec 07, 2021
0.5940
0.6300
0.5760
0.6006
89,262
-0.02(-2.71%)
Dec 06, 2021
0.6073
0.6300
0.5590
0.6173
70,195
+0.02(+2.97%)
Dec 03, 2021
0.6274
0.6455
0.5800
0.5995
74,745
-0.03(-5.19%)
Dec 02, 2021
0.6500
0.6684
0.6192
0.6323
27,138
-0.02(-2.90%)
Dec 01, 2021
0.6110
0.6720
0.6100
0.6512
126,550
+0.02(+2.71%)
Nov 30, 2021
0.6700
0.6700
0.6230
0.6340
97,286
-0.02(-2.46%)
Nov 29, 2021
0.6500
0.6699
0.6417
0.6500
50,953
-0.02(-2.46%)
Nov 26, 2021
0.6500
0.6664
0.6500
0.6664
25,939
-0.01(-0.92%)
Nov 24, 2021
0.6700
0.6738
0.6537
0.6726
35,838
+0.01(+0.81%)
Nov 23, 2021
0.6814
0.6814
0.6600
0.6672
85,315
-0.01(-2.08%)
Nov 22, 2021
0.6610
0.6917
0.6610
0.6814
28,415
+0.00(+0.21%)
Nov 19, 2021
0.7055
0.7090
0.6800
0.6800
55,966
-0.02(-3.13%)
Nov 18, 2021
0.7291
0.7127
0.7020
0.7020
18,838
-0.02(-2.50%)
Nov 17, 2021
0.7060
0.7212
0.7053
0.7200
27,191
+0.00(+0.28%)
Nov 16, 2021
0.7760
0.7760
0.7089
0.7180
36,480
+0.00(+0.39%)
Nov 15, 2021
0.7083
0.7357
0.7002
0.7152
77,604
-0.00(-0.46%)
Nov 12, 2021
0.7349
0.7349
0.7011
0.7185
37,002
-0.00(-0.21%)
Nov 11, 2021
0.6989
0.7200
0.6989
0.7200
34,000
+0.02(+2.86%)
Nov 10, 2021
0.6800
0.7000
34,800
-0.00(-0.47%)
Nov 09, 2021
0.7400
0.7400
0.6900
0.7033
88,218
-0.03(-3.66%)
Nov 08, 2021
0.6900
0.7310
0.6730
0.7300
36,889
+0.04(+5.71%)
Nov 05, 2021
0.6974
0.7219
0.6900
0.6906
13,673
-0.02(-2.73%)
Nov 04, 2021
0.7580
0.7580
0.6800
0.7100
42,764
-0.01(-1.17%)
Nov 03, 2021
0.7200
0.7200
0.7063
0.7184
32,865
-0.00(-0.22%)
Nov 02, 2021
0.7590
0.7590
0.6938
0.7200
32,586
+0.00(+0.17%)
Nov 01, 2021
0.6550
0.7400
0.7050
0.7188
44,906
+0.01(+1.96%)
Oct 29, 2021
0.6990
0.7158
0.6800
0.7050
28,605
-0.01(-1.81%)
Oct 28, 2021
0.7400
0.7661
0.6804
0.7180
40,180
-0.02(-2.97%)
Oct 27, 2021
0.7940
0.7940
0.7400
0.7400
6,447
-0.02(-3.14%)
Oct 26, 2021
0.7511
0.7493
0.7640
31,313
-0.00(-0.14%)
Oct 25, 2021
0.7000
0.7880
0.7000
0.7651
74,709
+0.03(+3.39%)
Oct 22, 2021
0.7030
0.7580
0.7030
0.7400
40,265
-0.02(-3.24%)
Oct 21, 2021
0.7730
0.8000
0.7500
0.7648
37,677
-0.01(-0.84%)
Oct 20, 2021
0.7900
0.7985
0.7691
0.7713
55,605
-0.01(-1.37%)
Oct 19, 2021
0.7200
0.8000
0.7200
0.7820
114,673
+0.06(+8.10%)
Oct 18, 2021
0.7400
0.7700
0.6945
0.7234
63,082
-0.01(-0.70%)
Oct 15, 2021
0.6820
0.7319
0.6820
0.7285
53,571
+0.04(+5.14%)
Oct 14, 2021
0.6500
0.6929
0.6500
0.6929
50,183
+0.02(+2.62%)
Oct 13, 2021
0.6600
0.7000
0.6600
0.6752
33,345
+0.01(+1.55%)
Oct 12, 2021
0.6285
0.6852
0.6285
0.6649
40,107
-0.03(-3.64%)
Oct 11, 2021
0.6260
0.7000
0.6260
0.6900
30,185
+0.01(+2.22%)
Oct 08, 2021
0.6800
0.7000
0.6720
0.6750
7,473
-0.01(-0.74%)
Oct 07, 2021
0.6283
0.6976
0.6283
0.6800
26,740
+0.03(+4.94%)
Oct 06, 2021
0.6393
0.6716
0.5970
0.6480
76,463
-0.03(-5.00%)
Oct 05, 2021
0.7000
0.7009
0.6721
0.6821
49,981
-0.02(-3.45%)
Oct 04, 2021
0.6740
0.7072
0.6740
0.7065
9,355
-0.00(-0.49%)
Oct 01, 2021
0.7080
0.7150
0.6983
0.7100
14,934
+0.00(+0.00%)
Sep 30, 2021
0.7033
0.7196
0.6954
0.7100
13,684
+0.00(+0.65%)
Sep 29, 2021
0.6995
0.7110
0.6847
0.7054
45,915
-0.00(-0.42%)
Sep 28, 2021
0.7299
0.7380
0.7084
0.7084
39,452
-0.03(-3.62%)
Sep 27, 2021
0.7690
0.7690
0.7220
0.7350
31,506
+0.01(+1.14%)
Sep 24, 2021
0.7660
0.7660
0.7060
0.7267
29,270
+0.02(+2.35%)
Sep 23, 2021
0.7304
0.7400
0.7070
0.7100
15,658
-0.03(-3.40%)
Sep 22, 2021
0.7075
0.7541
0.6935
0.7350
76,823
+0.03(+4.12%)
Sep 21, 2021
0.6600
0.7059
0.6480
0.7059
35,647
+0.02(+3.46%)
Sep 20, 2021
0.7011
0.7080
0.6823
0.6823
36,293
-0.03(-4.57%)
Sep 17, 2021
0.7300
0.7300
0.7062
0.7150
20,876
-0.01(-1.35%)
Sep 16, 2021
0.7260
0.7300
0.7178
0.7248
18,722
+0.01(+2.08%)
Sep 15, 2021
0.7100
0.7240
0.7035
0.7100
19,099
-0.00(-0.21%)
Sep 14, 2021
0.7300
0.7300
0.7060
0.7115
7,146
-0.01(-0.78%)
Sep 13, 2021
0.7426
0.7426
0.7000
0.7171
42,156
-0.00(-0.21%)
Sep 10, 2021
0.7207
0.7250
0.7103
0.7186
6,452
+0.00(+0.50%)
Sep 09, 2021
0.7390
0.7390
0.7001
0.7150
59,171
-0.02(-2.05%)
Sep 08, 2021
0.6995
0.7412
0.6995
0.7300
51,795
-0.01(-1.70%)
Sep 07, 2021
0.7433
0.7525
0.7350
0.7426
18,948
+0.01(+1.59%)
Sep 03, 2021
0.7368
0.7633
0.7275
0.7310
62,249
-0.01(-1.35%)
Sep 02, 2021
0.7355
0.7695
0.7355
0.7410
49,849
-0.02(-2.50%)
Sep 01, 2021
0.7654
0.7665
0.7600
0.7600
7,412
+0.01(+1.01%)
Aug 31, 2021
0.7700
0.7828
0.7447
0.7524
9,414
-0.01(-1.04%)
Aug 30, 2021
0.7120
0.7700
0.7120
0.7603
45,644
+0.01(+1.04%)
Aug 27, 2021
0.7775
0.7790
0.7525
0.7525
13,189
+0.02(+3.08%)
Aug 26, 2021
0.7500
0.7630
0.7300
0.7300
19,705
-0.02(-3.05%)
Aug 25, 2021
0.7090
0.7815
0.7090
0.7530
65,129
-0.04(-5.15%)
Aug 24, 2021
0.7705
0.7939
0.7600
0.7939
8,529
+0.03(+3.64%)
Aug 23, 2021
0.7556
0.8200
0.7556
0.7660
53,391
-0.01(-1.42%)
Aug 20, 2021
0.7994
0.8306
0.7618
0.7770
53,010
+0.01(+0.91%)
Aug 19, 2021
0.7410
0.8100
0.7410
0.7700
22,347
-0.03(-3.75%)
Aug 18, 2021
0.8220
0.8220
0.8000
0.8000
60,600
-0.01(-1.80%)
Aug 17, 2021
0.8000
0.9399
0.8000
0.8147
122,804
+0.01(+1.47%)
Aug 16, 2021
0.8760
0.8760
0.8000
0.8029
16,207
-0.01(-0.88%)
Aug 13, 2021
0.7720
0.8280
0.7720
0.8100
48,635
-0.02(-2.17%)
Aug 12, 2021
0.8300
0.8300
0.8071
0.8280
16,953
+0.00(+0.52%)
Aug 11, 2021
0.8235
0.8250
0.8000
0.8237
57,009
+0.00(+0.57%)
Aug 10, 2021
0.8420
0.8420
0.7985
0.8190
75,390
+0.02(+2.37%)
Aug 09, 2021
0.8260
0.8260
0.7823
0.8000
76,622
+0.02(+2.56%)
Aug 06, 2021
0.7170
0.7900
0.7152
0.7800
45,507
+0.07(+9.09%)
Aug 05, 2021
0.7035
0.7249
0.7001
0.7150
12,543
+0.02(+2.14%)
Aug 04, 2021
0.7337
0.7337
0.6933
0.7000
73,168
-0.01(-1.41%)
Aug 03, 2021
0.7200
0.7400
0.6921
0.7100
72,391
-0.01(-1.39%)
Aug 02, 2021
0.8180
0.8180
0.6900
0.7200
56,590
+0.01(+1.32%)
Jul 30, 2021
0.7800
0.7800
0.7000
0.7106
15,114
-0.00(-0.57%)
Jul 29, 2021
0.7570
0.7570
0.7000
0.7147
36,767
+0.00(+0.66%)
Jul 28, 2021
0.7200
0.7353
0.7040
0.7100
35,207
-0.01(-0.82%)
Jul 27, 2021
0.6950
0.7469
0.6950
0.7159
55,211
-0.00(-0.15%)
Jul 26, 2021
0.7500
0.7622
0.7100
0.7170
100,505
-0.02(-3.11%)
Jul 23, 2021
0.7150
0.7700
0.7150
0.7400
24,546
-0.02(-2.26%)
Jul 22, 2021
0.7477
0.7700
0.7400
0.7571
9,499
-0.00(-0.25%)
Jul 21, 2021
0.7060
0.7590
0.7060
0.7590
20,893
+0.02(+2.80%)
Jul 20, 2021
0.7140
0.7509
0.7140
0.7383
32,352
+0.02(+3.26%)
Jul 19, 2021
0.7500
0.8320
0.7129
0.7150
91,931
-0.06(-7.14%)
Jul 16, 2021
0.7700
0.7935
0.7700
0.7700
27,829
-0.01(-1.61%)
Jul 15, 2021
0.7723
0.7965
0.7512
0.7826
58,531
+0.02(+2.17%)
Jul 14, 2021
0.7870
0.7997
0.7657
0.7660
24,528
-0.02(-3.12%)
Jul 13, 2021
0.7910
0.8200
0.7678
0.7907
96,184
-0.01(-1.16%)
Jul 12, 2021
0.7795
0.8129
0.7795
0.8000
8,551
+0.00(+0.00%)
Jul 09, 2021
0.7800
0.8099
0.7800
0.8000
14,171
+0.00(+0.00%)
Jul 08, 2021
0.7900
0.8100
0.7812
0.8000
44,917
-0.01(-1.48%)
Jul 07, 2021
0.8175
0.8330
0.7940
0.8120
56,284
-0.01(-0.66%)
Jul 06, 2021
0.8178
0.8410
0.8130
0.8174
13,952
-0.02(-2.60%)
Jul 02, 2021
0.8710
0.8710
0.8114
0.8392
32,255
-0.01(-1.27%)
Jul 01, 2021
0.7891
0.8872
0.7891
0.8500
25,657
+0.05(+5.75%)
Jun 30, 2021
0.8000
0.8407
0.7999
0.8038
24,331
-0.00(-0.05%)
Jun 29, 2021
0.8200
0.8400
0.8042
0.8042
59,677
-0.03(-3.11%)
Jun 28, 2021
0.8562
0.8562
0.8270
0.8300
74,178
-0.03(-3.31%)
Jun 25, 2021
0.8492
0.8584
0.8100
0.8584
41,745
+0.04(+4.67%)
Jun 24, 2021
0.8619
0.8619
0.8100
0.8201
81,875
-0.05(-5.30%)
Jun 23, 2021
0.8804
0.8804
0.8370
0.8660
55,244
-0.03(-3.67%)
Jun 22, 2021
0.9370
0.9370
0.8684
0.8990
57,576
-0.01(-1.50%)
Jun 21, 2021
0.9200
0.9200
0.8860
0.9127
42,774
+0.01(+0.74%)
Jun 18, 2021
0.8447
0.9100
0.8447
0.9060
63,373
+0.01(+1.26%)
Jun 17, 2021
0.9549
0.9549
0.8702
0.8947
55,083
-0.02(-1.68%)
Jun 16, 2021
0.8696
0.9293
0.8696
0.9100
35,238
-0.01(-0.55%)
Jun 15, 2021
0.9000
0.9446
0.9000
0.9150
43,898
-0.02(-2.15%)
Jun 14, 2021
0.9395
0.9471
0.9001
0.9351
111,493
-0.00(-0.52%)
Jun 11, 2021
0.9705
0.9705
0.9319
0.9400
36,900
-0.02(-2.05%)
Jun 10, 2021
1.010
1.010
0.9320
0.9597
54,030
-0.01(-0.95%)
Jun 09, 2021
0.9350
0.9689
0.9200
0.9689
75,352
+0.01(+0.93%)
Jun 08, 2021
1.020
1.020
0.9497
0.9600
61,568
-0.02(-1.54%)
Jun 07, 2021
0.9878
1.002
0.9750
0.9750
45,401
-0.04(-3.47%)
Jun 04, 2021
1.028
1.028
0.9797
1.010
51,320
-0.01(-0.63%)
Jun 03, 2021
1.000
1.025
0.9800
1.016
55,594
+0.01(+0.63%)
Jun 02, 2021
0.9811
1.013
0.9737
1.010
46,649
+0.03(+3.19%)
Jun 01, 2021
0.9981
1.000
0.9500
0.9788
41,509
-0.01(-1.36%)
May 28, 2021
0.9850
1.040
0.9800
0.9923
35,889
-0.01(-0.77%)
May 27, 2021
1.059
1.090
0.9767
1.000
61,235
-0.03(-2.91%)
May 26, 2021
0.9809
1.040
0.9809
1.030
28,574
+0.03(+2.95%)
May 25, 2021
1.062
1.079
0.9975
1.000
69,964
-0.06(-5.61%)
May 24, 2021
1.150
1.210
1.060
1.060
124,963
+0.03(+2.42%)
May 21, 2021
1.020
1.060
0.9800
1.035
20,997
+0.03(+2.77%)
May 20, 2021
0.9181
1.020
0.9181
1.007
24,854
+0.09(+9.47%)
May 19, 2021
0.9250
0.9594
0.9051
0.9200
41,257
-0.01(-0.68%)
May 18, 2021
0.9150
0.9650
0.9100
0.9263
98,941
-0.03(-2.66%)
May 17, 2021
0.9650
1.000
0.9050
0.9516
49,020
-0.03(-3.44%)
May 14, 2021
1.033
1.033
0.9606
0.9855
55,515
-0.01(-1.45%)
May 13, 2021
1.110
1.120
0.9852
1.000
68,696
-0.08(-7.15%)
May 12, 2021
0.9569
1.170
0.9569
1.077
202,020
+0.15(+15.93%)
May 11, 2021
0.9250
0.9390
0.8660
0.9290
86,514
+0.01(+0.75%)
May 10, 2021
0.9200
1.005
0.9149
0.9221
58,651
-0.04(-3.95%)
May 07, 2021
0.9746
0.9902
0.9000
0.9600
65,076
+0.01(+0.80%)
May 06, 2021
0.9800
0.9964
0.9500
0.9524
60,447
-0.03(-2.82%)
May 05, 2021
1.020
1.050
0.9679
0.9800
81,270
-0.04(-3.92%)
May 04, 2021
1.085
1.090
0.9900
1.020
96,931
-0.01(-0.69%)
May 03, 2021
1.060
1.110
1.010
1.027
98,133
-0.03(-3.10%)
Apr 30, 2021
1.086
1.115
1.050
1.060
47,600
-0.03(-3.20%)
Apr 29, 2021
1.100
1.120
1.070
1.095
40,213
-0.01(-0.88%)
Apr 28, 2021
1.100
1.120
1.088
1.105
18,600
+0.01(+0.72%)
Apr 27, 2021
1.150
1.200
1.090
1.097
39,308
-0.02(-2.08%)
Apr 26, 2021
1.180
1.190
1.120
1.120
56,729
-0.05(-4.26%)
Apr 23, 2021
1.110
1.200
1.110
1.170
52,900
+0.06(+5.41%)
Apr 22, 2021
1.050
1.130
1.050
1.110
35,742
-0.01(-1.15%)
Apr 21, 2021
1.080
1.130
1.080
1.123
20,831
+0.04(+3.97%)
Apr 20, 2021
1.166
1.170
1.070
1.080
56,575
-0.08(-6.90%)
Apr 19, 2021
1.150
1.210
1.120
1.160
71,861
-0.04(-3.33%)
Apr 16, 2021
1.145
1.210
1.140
1.200
45,300
+0.02(+1.62%)
Apr 15, 2021
1.190
1.195
1.150
1.181
37,467
-0.02(-1.47%)
Apr 14, 2021
1.194
1.198
1.160
1.198
38,302
+0.02(+2.00%)
Apr 13, 2021
1.210
1.255
1.160
1.175
68,144
-0.05(-4.03%)
Apr 12, 2021
1.290
1.290
1.210
1.224
39,867
-0.03(-2.52%)
Apr 09, 2021
1.280
1.290
1.228
1.256
36,300
+0.01(+0.49%)
Apr 08, 2021
1.300
1.319
1.246
1.250
53,091
-0.04(-3.10%)
Apr 07, 2021
1.390
1.410
1.260
1.290
101,262
-0.09(-6.52%)
Apr 06, 2021
1.335
1.420
1.323
1.380
139,419
+0.08(+6.15%)
Apr 05, 2021
1.250
1.300
1.180
1.300
202,422
+0.15(+13.31%)
Apr 01, 2021
1.250
1.250
1.100
1.147
118,900
-0.08(-6.27%)
Mar 31, 2021
1.140
1.240
1.140
1.224
61,728
+0.05(+4.62%)
Mar 30, 2021
1.164
1.266
1.160
1.170
64,918
+0.01(+0.95%)
Mar 29, 2021
1.295
1.380
1.127
1.159
153,760
-0.11(-8.32%)
Mar 26, 2021
1.220
1.300
1.120
1.264
117,000
+0.15(+13.58%)
Mar 25, 2021
1.300
1.300
1.100
1.113
308,517
-0.21(-15.68%)
Mar 24, 2021
1.390
1.390
1.294
1.320
60,850
-0.01(-0.75%)
Mar 23, 2021
1.390
1.409
1.330
1.330
79,508
-0.07(-5.00%)
Mar 22, 2021
1.440
1.467
1.390
1.400
107,222
-0.01(-0.71%)
Mar 19, 2021
1.410
1.439
1.380
1.410
70,600
+0.02(+1.44%)
Mar 18, 2021
1.480
1.480
1.375
1.390
32,666
-0.03(-2.11%)
Mar 17, 2021
1.490
1.500
1.380
1.420
108,503
-0.07(-4.53%)
Mar 16, 2021
1.480
1.540
1.445
1.487
130,291
+0.01(+0.79%)
Mar 15, 2021
1.580
1.580
1.440
1.476
139,614
+0.04(+2.48%)
Mar 12, 2021
1.420
1.475
1.420
1.440
49,300
-0.01(-0.69%)
Mar 11, 2021
1.410
1.510
1.340
1.450
112,136
+0.06(+4.37%)
Mar 10, 2021
1.500
1.580
1.380
1.389
77,296
-0.13(-8.59%)
Mar 09, 2021
1.523
1.551
1.380
1.520
80,478
+0.10(+7.04%)
Mar 08, 2021
1.380
1.470
1.350
1.420
166,839
+0.08(+5.97%)
Mar 05, 2021
1.355
1.504
1.336
1.340
258,600
-0.17(-11.26%)
Mar 04, 2021
1.680
1.704
1.350
1.510
243,438
-0.15(-9.04%)
Mar 03, 2021
1.790
1.790
1.650
1.660
91,639
-0.03(-1.78%)
Mar 02, 2021
1.610
1.760
1.610
1.690
114,124
+0.02(+1.20%)
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.