Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: YES )

0.3750 +0.0100 (+2.74%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4600 0.4700 0.4600 0.4700 11,220 +0.02(+4.44%)
Feb 25, 2022 0.4900 0.4800 0.4500 0.4500 47,177 -0.02(-3.23%)
Feb 24, 2022 0.4650 0.4650 0.4650 0.4650 2,348 -0.03(-7.00%)
Feb 22, 2022 0.5000 0 +0.02(+4.17%)
Feb 18, 2022 0.4800 0 +0.01(+3.23%)
Feb 17, 2022 0.4650 0.4650 0.4650 0.4650 17,856 +0.01(+1.09%)
Feb 16, 2022 0.4500 0.4600 0.4500 0.4600 56,400 +0.01(+2.22%)
Feb 15, 2022 0.4500 0.4500 0.4500 0.4500 36,200 +0.01(+2.27%)
Feb 14, 2022 0.4400 0.4400 0.4400 0.4400 8,638 -0.01(-2.22%)
Feb 11, 2022 0.4550 0.4600 0.4450 0.4500 72,335 +0.01(+2.27%)
Feb 10, 2022 0.4700 0.4700 0.4400 0.4400 56,507 -0.03(-7.37%)
Feb 09, 2022 0.4800 0.4800 0.4750 0.4750 12,200 -0.01(-1.04%)
Feb 08, 2022 0.4950 0.4950 0.4700 0.4800 40,300 +0.00(+0.00%)
Feb 07, 2022 0.5000 0.5000 0.4800 0.4800 15,129 -0.02(-4.00%)
Feb 04, 2022 0.4900 0.5200 0.4900 0.5000 13,930 +0.02(+3.09%)
Feb 03, 2022 0.5000 0.4850 0.4850 35,696 -0.05(-8.49%)
Feb 01, 2022 0.5300 175 -0.02(-3.64%)
Jan 31, 2022 0.4950 0.5600 0.4800 0.5500 74,717 +0.05(+10.00%)
Jan 28, 2022 0.5100 0.5100 0.4900 0.5000 65,651 -0.04(-7.41%)
Jan 27, 2022 0.5700 0.5700 0.5400 0.5400 9,510 -0.03(-5.26%)
Jan 26, 2022 0.5500 0.6300 0.5400 0.5700 206,553 +0.04(+7.55%)
Jan 25, 2022 0.5500 0.5500 0.5300 0.5300 3,093 -0.02(-3.64%)
Jan 24, 2022 0.5600 0.5600 0.4700 0.5500 666,186 +0.00(+0.00%)
Jan 21, 2022 0.5800 0.5800 0.5400 0.5500 37,460 -0.03(-5.17%)
Jan 20, 2022 0.6000 0.6000 0.5700 0.5800 32,190 -0.02(-3.33%)
Jan 19, 2022 0.6400 0.6400 0.5900 0.6000 51,050 -0.08(-11.76%)
Jan 18, 2022 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
Jan 17, 2022 0.6900 0.6900 0.6800 0.6800 26,607 +0.00(+0.00%)
Jan 14, 2022 0.6800 0.6800 0.6800 0.6800 5,007 +0.00(+0.00%)
Jan 13, 2022 0.6800 0.6800 0.6800 0.6800 2,500 -0.01(-1.45%)
Jan 12, 2022 0.6800 0.6900 0.6700 0.6900 9,106 +0.01(+1.47%)
Jan 11, 2022 0.6800 0.6800 0.6800 0.6800 35,200 -0.02(-2.86%)
Jan 10, 2022 0.7100 0.7100 0.7000 0.7000 13,560 -0.01(-1.41%)
Jan 07, 2022 0.7000 0.7100 0.6700 0.7100 79,097 +0.01(+1.43%)
Jan 06, 2022 0.7000 0.7000 0.7000 0.7000 7,725 -0.01(-1.41%)
Jan 05, 2022 0.7500 0.7500 0.7100 0.7100 19,300 -0.02(-2.74%)
Jan 04, 2022 0.7500 0.7500 0.7300 0.7300 2,791 +0.01(+1.39%)
Dec 30, 2021 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 29, 2021 0.7700 0.7700 0.7500 0.7500 9,434 +0.00(+0.00%)
Dec 23, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 21, 2021 0.7600 0.7600 0.7600 200 -0.02(-2.56%)
Dec 20, 2021 0.7500 0.7800 0.7200 0.7800 25,428 +0.02(+2.63%)
Dec 17, 2021 0.7400 0.7600 0.7300 0.7600 16,500 -0.01(-1.30%)
Dec 15, 2021 0.7700 0.7700 0.7700 350 +0.02(+2.67%)
Dec 14, 2021 0.7500 0.7500 0.7200 0.7500 44,500 -0.01(-1.32%)
Dec 13, 2021 0.7500 0.7600 0.7300 0.7600 22,128 +0.01(+1.33%)
Dec 10, 2021 0.7500 0.7500 0.7500 0.7500 14,000 +0.00(+0.00%)
Dec 09, 2021 0.7700 0.7700 0.7500 0.7500 17,477 -0.02(-2.60%)
Dec 08, 2021 0.7700 0.7700 0.7700 0.7700 5,061 -0.01(-1.28%)
Dec 07, 2021 0.8300 0.8300 0.7800 0.7800 17,500 -0.01(-1.27%)
Dec 06, 2021 0.8200 0.8200 0.7900 0.7900 26,346 +0.00(+0.00%)
Dec 03, 2021 0.8100 0.8200 0.7800 0.7900 32,134 -0.04(-4.82%)
Dec 02, 2021 0.8100 0.8650 0.8000 0.8300 22,200 -0.01(-1.19%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.