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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021
5.478
5.707
5.462
5.639
14,146,936
+0.19(+3.57%)
Mar 30, 2021
5.512
5.529
5.436
5.445
18,073,282
-0.24(-4.17%)
Mar 29, 2021
5.622
5.681
5.538
5.681
13,257,237
+0.00(+0.00%)
Mar 26, 2021
5.538
5.681
5.538
5.681
10,270,614
+0.13(+2.28%)
Mar 25, 2021
5.563
5.631
5.487
5.555
12,736,328
-0.05(-0.91%)
Mar 24, 2021
5.673
5.694
5.580
5.605
14,282,638
-0.08(-1.34%)
Mar 23, 2021
5.825
5.834
5.631
5.681
14,751,865
-0.19(-3.17%)
Mar 22, 2021
5.867
5.927
5.825
5.867
11,076,708
+0.02(+0.29%)
Mar 19, 2021
5.791
5.927
5.749
5.850
23,634,880
+0.07(+1.17%)
Mar 18, 2021
5.850
5.893
5.757
5.783
16,288,580
-0.19(-3.12%)
Mar 17, 2021
5.757
6.036
5.715
5.969
24,578,714
+0.15(+2.62%)
Mar 16, 2021
5.850
5.867
5.741
5.817
15,527,861
+0.00(+0.00%)
Mar 15, 2021
5.749
5.817
5.681
5.817
16,290,789
+0.13(+2.23%)
Mar 12, 2021
5.614
5.724
5.580
5.690
15,446,374
-0.07(-1.17%)
Mar 11, 2021
5.673
5.766
5.614
5.757
16,383,183
+0.14(+2.41%)
Mar 10, 2021
5.639
5.681
5.529
5.622
13,811,077
+0.02(+0.30%)
Mar 09, 2021
5.664
5.774
5.580
5.605
15,088,087
+0.16(+2.95%)
Mar 08, 2021
5.521
5.555
5.411
5.445
16,280,603
-0.09(-1.68%)
Mar 05, 2021
5.445
5.563
5.390
5.538
21,351,220
+0.08(+1.55%)
Mar 04, 2021
5.402
5.546
5.309
5.453
22,194,616
+0.06(+1.10%)
Mar 03, 2021
5.309
5.436
5.225
5.394
22,438,456
-0.05(-0.93%)
Mar 02, 2021
5.225
5.512
5.216
5.445
21,764,756
+0.27(+5.19%)
Mar 01, 2021
5.293
5.385
5.117
5.176
27,798,950
-0.03(-0.64%)
Feb 26, 2021
5.443
5.469
5.184
5.209
31,609,792
-0.29(-5.32%)
Feb 25, 2021
5.602
5.728
5.477
5.502
21,343,516
-0.19(-3.38%)
Feb 24, 2021
5.577
5.786
5.469
5.694
19,855,634
+0.08(+1.34%)
Feb 23, 2021
5.728
5.728
5.527
5.619
25,951,112
-0.18(-3.03%)
Feb 22, 2021
5.561
5.811
5.535
5.795
23,154,384
+0.33(+5.96%)
Feb 19, 2021
5.661
5.661
5.435
5.469
23,803,108
-0.13(-2.39%)
Feb 18, 2021
5.736
5.786
5.586
5.602
22,013,696
-0.13(-2.19%)
Feb 17, 2021
5.836
5.836
5.686
5.728
26,891,932
-0.18(-3.11%)
Feb 16, 2021
6.096
6.112
5.903
5.912
24,833,410
-0.26(-4.20%)
Feb 12, 2021
6.029
6.213
5.903
6.171
21,538,612
+0.08(+1.37%)
Feb 11, 2021
6.188
6.355
6.020
6.087
23,806,496
-0.03(-0.41%)
Feb 10, 2021
6.229
6.271
6.054
6.112
15,939,917
-0.03(-0.41%)
Feb 09, 2021
6.213
6.246
6.062
6.137
23,064,338
-0.04(-0.68%)
Feb 08, 2021
6.154
6.229
6.104
6.179
29,069,844
+0.13(+2.07%)
Feb 05, 2021
5.895
6.079
5.870
6.054
16,418,110
+0.22(+3.73%)
Feb 04, 2021
5.820
5.878
5.770
5.836
18,936,206
-0.14(-2.38%)
Feb 03, 2021
5.903
6.004
5.845
5.979
17,158,670
+0.10(+1.71%)
Feb 02, 2021
5.853
5.895
5.728
5.878
15,641,682
-0.13(-2.23%)
Feb 01, 2021
6.087
6.104
5.895
6.012
20,619,536
+0.18(+3.01%)
Jan 29, 2021
6.012
6.146
5.816
5.836
22,460,556
+0.00(+0.00%)
Jan 28, 2021
5.820
6.012
5.703
5.836
22,840,366
+0.18(+3.25%)
Jan 27, 2021
5.836
5.878
5.652
5.652
25,007,688
-0.24(-4.11%)
Jan 26, 2021
5.870
5.995
5.845
5.895
18,799,260
+0.01(+0.14%)
Jan 25, 2021
5.945
5.995
5.795
5.887
19,052,150
+0.03(+0.43%)
Jan 22, 2021
5.820
5.945
5.753
5.862
17,339,814
-0.10(-1.68%)
Jan 21, 2021
6.012
6.020
5.853
5.962
17,675,214
-0.05(-0.83%)
Jan 20, 2021
5.920
6.071
5.912
6.012
23,321,598
+0.17(+2.86%)
Jan 19, 2021
5.920
5.920
5.770
5.845
25,895,540
+0.03(+0.43%)
Jan 15, 2021
5.962
5.979
5.811
5.820
18,584,540
-0.19(-3.20%)
Jan 14, 2021
6.004
6.087
5.954
6.012
14,901,722
+0.01(+0.14%)
Jan 13, 2021
6.071
6.196
5.995
6.004
16,150,041
-0.06(-0.97%)
Jan 12, 2021
6.062
6.079
5.928
6.062
22,575,576
+0.03(+0.55%)
Jan 11, 2021
6.045
6.104
5.962
6.029
24,128,052
-0.14(-2.30%)
Jan 08, 2021
6.405
6.422
6.062
6.171
28,632,042
-0.38(-5.75%)
Jan 07, 2021
6.698
6.815
6.480
6.547
25,705,414
-0.15(-2.25%)
Jan 06, 2021
6.539
6.706
6.455
6.698
41,205,004
+0.10(+1.52%)
Jan 05, 2021
6.765
6.781
6.514
6.597
16,742,992
-0.08(-1.13%)
Jan 04, 2021
6.438
6.723
6.405
6.673
27,753,008
+0.54(+8.72%)
Dec 31, 2020
6.137
6.137
6.137
12,336,485
-0.18(-2.91%)
Dec 30, 2020
6.146
6.347
6.137
6.321
12,336,485
+0.19(+3.14%)
Dec 29, 2020
6.121
6.238
6.079
6.129
17,272,922
+0.04(+0.69%)
Dec 28, 2020
6.288
6.321
6.054
6.087
14,265,324
-0.09(-1.49%)
Dec 24, 2020
6.154
6.255
6.104
6.179
7,065,804
+0.01(+0.14%)
Dec 23, 2020
6.071
6.213
6.062
6.171
14,292,679
+0.15(+2.50%)
Dec 22, 2020
6.288
6.330
5.928
6.020
25,826,104
-0.24(-3.87%)
Dec 21, 2020
6.296
6.397
6.171
6.263
25,239,456
-0.12(-1.83%)
Dec 18, 2020
6.321
6.388
6.079
6.380
118,292,368
+0.09(+1.46%)
Dec 17, 2020
6.271
6.455
6.163
6.288
38,336,568
+0.21(+3.44%)
Dec 16, 2020
6.020
6.112
5.820
6.079
34,962,676
+0.12(+1.96%)
Dec 15, 2020
5.954
6.062
5.895
5.962
31,091,288
+0.19(+3.33%)
Dec 14, 2020
5.954
5.962
5.728
5.770
37,037,976
-0.25(-4.17%)
Dec 11, 2020
6.154
6.163
5.962
6.020
21,625,794
-0.09(-1.50%)
Dec 10, 2020
6.179
6.271
6.045
6.112
11,551,919
+0.00(+0.00%)
Dec 09, 2020
6.246
6.313
6.045
6.112
22,154,364
-0.20(-3.18%)
Dec 08, 2020
6.472
6.522
6.288
6.313
19,032,486
-0.15(-2.33%)
Dec 07, 2020
6.037
6.556
6.029
6.464
21,003,418
+0.44(+7.36%)
Dec 04, 2020
6.137
6.196
5.987
6.020
15,246,814
-0.08(-1.37%)
Dec 03, 2020
6.196
6.213
6.012
6.104
12,537,023
-0.04(-0.68%)
Dec 02, 2020
6.246
6.246
6.054
6.146
17,374,538
-0.09(-1.47%)
Dec 01, 2020
6.163
6.263
6.062
6.238
20,079,666
+0.27(+4.48%)
Nov 30, 2020
5.903
6.004
5.820
5.970
15,040,716
+0.03(+0.42%)
Nov 27, 2020
5.862
5.970
5.820
5.945
7,684,340
-0.01(-0.14%)
Nov 25, 2020
5.920
6.054
5.845
5.954
15,195,031
+0.05(+0.85%)
Nov 24, 2020
5.770
5.937
5.753
5.903
17,796,532
-0.03(-0.58%)
Nov 23, 2020
6.153
6.186
5.913
5.938
16,265,109
-0.29(-4.65%)
Nov 20, 2020
6.310
6.410
6.194
6.227
12,617,369
+0.00(+0.00%)
Nov 19, 2020
6.153
6.310
6.112
6.227
12,523,230
-0.01(-0.13%)
Nov 18, 2020
6.410
6.443
6.211
6.236
14,486,883
-0.20(-3.09%)
Nov 17, 2020
6.534
6.584
6.393
6.434
15,947,401
-0.10(-1.52%)
Nov 16, 2020
6.559
6.650
6.459
6.534
12,234,993
-0.11(-1.62%)
Nov 13, 2020
6.683
6.699
6.567
6.642
14,963,888
+0.07(+1.01%)
Nov 12, 2020
6.451
6.658
6.426
6.575
22,698,136
+0.23(+3.66%)
Nov 11, 2020
6.352
6.418
6.269
6.343
15,464,831
-0.09(-1.42%)
Nov 10, 2020
6.699
6.815
6.385
6.434
23,300,494
-0.24(-3.60%)
Nov 09, 2020
6.625
6.708
6.352
6.675
26,300,806
-0.56(-7.78%)
Nov 06, 2020
7.395
7.428
7.163
7.238
11,800,096
-0.08(-1.13%)
Nov 05, 2020
7.105
7.362
7.097
7.321
20,666,986
+0.60(+9.00%)
Nov 04, 2020
6.799
6.890
6.658
6.716
11,696,942
-0.09(-1.34%)
Nov 03, 2020
6.857
6.898
6.733
6.807
12,509,996
+0.02(+0.24%)
Nov 02, 2020
6.733
6.791
6.542
6.791
11,316,233
+0.19(+2.89%)
Oct 30, 2020
6.608
6.658
6.385
6.600
14,405,032
+0.10(+1.53%)
Oct 29, 2020
6.401
6.584
6.401
6.501
16,267,708
+0.02(+0.38%)
Oct 28, 2020
6.981
7.014
6.459
6.476
29,016,092
-0.77(-10.63%)
Oct 27, 2020
7.097
7.254
7.022
7.246
12,393,188
+0.20(+2.82%)
Oct 26, 2020
7.072
7.205
7.022
7.047
11,793,934
-0.08(-1.16%)
Oct 23, 2020
7.254
7.287
7.056
7.130
12,836,661
-0.14(-1.94%)
Oct 22, 2020
7.453
7.478
7.196
7.271
14,897,397
-0.28(-3.73%)
Oct 21, 2020
7.552
7.710
7.478
7.552
13,698,579
+0.12(+1.56%)
Oct 20, 2020
7.403
7.503
7.304
7.437
9,951,349
-0.02(-0.22%)
Oct 19, 2020
7.610
7.635
7.354
7.453
9,697,419
-0.09(-1.21%)
Oct 16, 2020
7.660
7.685
7.536
7.544
7,407,739
-0.07(-0.98%)
Oct 15, 2020
7.619
7.735
7.536
7.619
8,597,229
-0.12(-1.60%)
Oct 14, 2020
7.619
7.801
7.519
7.743
11,770,165
+0.22(+2.97%)
Oct 13, 2020
7.486
7.569
7.263
7.519
11,027,674
-0.06(-0.77%)
Oct 12, 2020
7.528
7.644
7.412
7.577
7,513,060
+0.04(+0.55%)
Oct 09, 2020
7.337
7.552
7.312
7.536
14,655,962
+0.40(+5.57%)
Oct 08, 2020
7.056
7.180
6.998
7.138
14,438,715
+0.16(+2.25%)
Oct 07, 2020
7.254
7.312
6.964
6.981
16,756,921
-0.12(-1.75%)
Oct 06, 2020
7.557
7.590
7.097
7.106
18,145,542
-0.40(-5.36%)
Oct 05, 2020
7.344
7.648
7.327
7.508
12,408,617
+0.21(+2.81%)
Oct 02, 2020
7.409
7.467
7.270
7.303
9,428,191
-0.13(-1.77%)
Oct 01, 2020
7.368
7.549
7.270
7.434
13,454,946
+0.19(+2.61%)
Sep 30, 2020
7.311
7.331
7.122
7.245
10,428,279
-0.10(-1.34%)
Sep 29, 2020
7.327
7.459
7.295
7.344
9,845,270
+0.06(+0.79%)
Sep 28, 2020
7.303
7.303
7.073
7.286
19,378,810
+0.10(+1.37%)
Sep 25, 2020
7.188
7.245
7.040
7.188
13,795,949
-0.07(-1.02%)
Sep 24, 2020
6.646
7.270
6.613
7.262
22,762,684
+0.51(+7.54%)
Sep 23, 2020
7.393
7.418
6.719
6.752
38,435,940
-0.81(-10.75%)
Sep 22, 2020
7.639
7.664
7.467
7.566
15,296,820
-0.02(-0.22%)
Sep 21, 2020
7.935
8.198
7.533
7.582
38,846,012
-0.63(-7.70%)
Sep 18, 2020
7.952
8.473
7.878
8.215
41,252,112
+0.53(+6.95%)
Sep 17, 2020
7.377
7.722
7.311
7.681
16,169,573
+0.02(+0.21%)
Sep 16, 2020
7.763
7.763
7.549
7.664
16,388,924
+0.02(+0.32%)
Sep 15, 2020
7.755
7.833
7.520
7.639
17,461,232
+0.03(+0.43%)
Sep 14, 2020
7.344
7.623
7.344
7.607
19,077,424
+0.38(+5.23%)
Sep 11, 2020
7.409
7.492
7.184
7.229
12,713,596
-0.09(-1.23%)
Sep 10, 2020
7.623
7.664
7.253
7.319
21,017,754
-0.21(-2.84%)
Sep 09, 2020
7.106
7.541
7.089
7.533
17,978,608
+0.52(+7.38%)
Sep 08, 2020
6.884
7.179
6.769
7.015
14,045,339
-0.07(-1.04%)
Sep 04, 2020
7.097
7.147
6.810
7.089
17,281,852
-0.07(-1.03%)
Sep 03, 2020
7.122
7.237
6.933
7.163
20,302,740
-0.09(-1.25%)
Sep 02, 2020
7.106
7.262
6.900
7.253
13,539,901
+0.06(+0.80%)
Sep 01, 2020
7.451
7.475
7.106
7.196
12,019,343
-0.10(-1.35%)
Aug 31, 2020
7.360
7.475
7.270
7.294
17,043,006
-0.01(-0.11%)
Aug 28, 2020
7.122
7.397
7.073
7.303
16,690,095
+0.35(+5.08%)
Aug 27, 2020
7.278
7.278
6.843
6.949
20,944,652
-0.23(-3.20%)
Aug 26, 2020
6.908
7.171
6.900
7.179
18,943,810
+0.16(+2.22%)
Aug 25, 2020
6.999
7.023
6.826
7.023
14,831,792
+0.04(+0.59%)
Aug 24, 2020
7.196
7.212
6.941
6.982
15,301,405
-0.12(-1.73%)
Aug 21, 2020
7.188
7.212
6.991
7.106
13,113,254
-0.22(-3.03%)
Aug 20, 2020
7.196
7.393
7.147
7.327
15,742,788
+0.06(+0.79%)
Aug 19, 2020
7.467
7.582
7.204
7.270
18,715,642
-0.30(-3.91%)
Aug 18, 2020
7.894
7.919
7.483
7.566
22,136,882
-0.07(-0.97%)
Aug 17, 2020
7.475
7.730
7.409
7.639
26,165,738
+0.48(+6.77%)
Aug 14, 2020
7.229
7.262
7.056
7.155
16,648,461
-0.08(-1.14%)
Aug 13, 2020
7.106
7.311
7.089
7.237
19,373,952
+0.24(+3.40%)
Aug 12, 2020
7.237
7.270
6.991
6.999
21,882,378
-0.02(-0.23%)
Aug 11, 2020
7.048
7.393
6.900
7.015
36,839,072
-0.64(-8.37%)
Aug 10, 2020
7.787
8.050
7.648
7.656
15,979,401
-0.07(-0.96%)
Aug 07, 2020
7.845
7.927
7.639
7.730
23,526,774
-0.29(-3.59%)
Aug 06, 2020
8.297
8.305
7.919
8.017
27,512,788
-0.09(-1.11%)
Aug 05, 2020
8.116
8.379
7.993
8.108
38,111,868
+0.17(+2.17%)
Aug 04, 2020
7.623
7.952
7.508
7.935
22,975,376
+0.31(+4.09%)
Aug 03, 2020
7.713
7.771
7.409
7.623
20,056,684
-0.07(-0.96%)
Jul 31, 2020
7.319
7.705
7.270
7.697
25,311,908
+0.56(+7.83%)
Jul 30, 2020
7.081
7.294
6.958
7.138
20,572,976
-0.11(-1.47%)
Jul 29, 2020
7.253
7.344
6.991
7.245
28,254,150
+0.03(+0.46%)
Jul 28, 2020
7.023
7.245
6.917
7.212
17,751,262
+0.06(+0.80%)
Jul 27, 2020
7.245
7.385
7.064
7.155
31,737,304
+0.24(+3.44%)
Jul 24, 2020
6.859
6.949
6.810
6.917
17,787,178
+0.13(+1.94%)
Jul 23, 2020
6.974
7.056
6.637
6.785
24,304,394
-0.18(-2.59%)
Jul 22, 2020
7.040
7.073
6.884
6.966
20,028,924
+0.06(+0.83%)
Jul 21, 2020
6.892
7.032
6.793
6.908
23,650,078
+0.18(+2.69%)
Jul 20, 2020
6.572
6.777
6.539
6.728
16,658,789
+0.25(+3.93%)
Jul 17, 2020
6.309
6.498
6.268
6.473
15,292,203
+0.25(+3.96%)
Jul 16, 2020
6.259
6.374
6.161
6.227
14,054,087
-0.07(-1.04%)
Jul 15, 2020
6.292
6.309
6.103
6.292
16,044,749
-0.06(-0.91%)
Jul 14, 2020
5.997
6.358
5.972
6.350
19,686,366
+0.32(+5.31%)
Jul 13, 2020
6.374
6.456
5.997
6.029
20,211,368
-0.24(-3.80%)
Jul 10, 2020
6.317
6.342
6.169
6.268
14,698,984
-0.03(-0.52%)
Jul 09, 2020
6.317
6.391
6.112
6.301
21,109,278
+0.07(+1.05%)
Jul 08, 2020
6.202
6.317
6.140
6.235
22,868,594
+0.13(+2.15%)
Jul 07, 2020
5.964
6.153
5.939
6.103
18,272,460
+0.13(+2.20%)
Jul 06, 2020
5.931
6.046
5.865
5.972
18,240,434
+0.08(+1.39%)
Jul 02, 2020
5.882
6.021
5.849
5.890
22,330,842
-0.02(-0.42%)
Jul 01, 2020
5.923
5.939
5.750
5.914
16,538,227
-0.02(-0.28%)
Jun 30, 2020
5.758
6.021
5.693
5.931
24,239,446
+0.16(+2.85%)
Jun 29, 2020
5.660
5.799
5.602
5.767
22,396,582
+0.12(+2.03%)
Jun 26, 2020
5.430
5.701
5.389
5.652
21,264,802
+0.16(+2.84%)
Jun 25, 2020
5.479
5.504
5.339
5.496
16,470,460
-0.02(-0.30%)
Jun 24, 2020
5.553
5.660
5.405
5.512
22,011,082
-0.11(-1.90%)
Jun 23, 2020
5.652
5.709
5.569
5.619
21,544,016
+0.04(+0.74%)
Jun 22, 2020
5.413
5.750
5.397
5.578
27,536,104
+0.32(+6.09%)
Jun 19, 2020
5.200
5.413
5.134
5.257
23,640,598
+0.15(+2.89%)
Jun 18, 2020
5.126
5.249
5.093
5.109
12,483,609
-0.07(-1.27%)
Jun 17, 2020
5.151
5.282
5.126
5.175
13,792,225
+0.02(+0.48%)
Jun 16, 2020
5.372
5.446
5.109
5.151
26,091,728
-0.19(-3.54%)
Jun 15, 2020
4.929
5.389
4.830
5.339
25,739,458
+0.25(+5.01%)
Jun 12, 2020
5.216
5.274
5.036
5.085
20,508,702
-0.03(-0.64%)
Jun 11, 2020
5.454
5.520
5.003
5.118
34,574,188
-0.34(-6.17%)
Jun 10, 2020
5.216
5.463
5.035
5.454
26,555,390
+0.33(+6.41%)
Jun 09, 2020
5.216
5.233
5.101
5.126
16,126,365
+0.05(+0.97%)
Jun 08, 2020
5.109
5.175
5.011
5.077
19,616,618
-0.03(-0.64%)
Jun 05, 2020
4.945
5.109
4.920
5.109
22,744,988
-0.08(-1.58%)
Jun 04, 2020
5.233
5.241
5.068
5.192
32,320,520
+0.13(+2.60%)
Jun 03, 2020
5.142
5.167
4.953
5.060
27,079,444
-0.17(-3.30%)
Jun 02, 2020
5.586
5.586
5.216
5.233
26,595,200
-0.33(-5.91%)
Jun 01, 2020
5.413
5.619
5.381
5.561
21,483,548
+0.18(+3.36%)
May 29, 2020
5.537
5.565
5.323
5.381
27,168,988
-0.02(-0.30%)
May 28, 2020
5.578
5.627
5.331
5.397
22,722,982
-0.04(-0.76%)
May 27, 2020
5.257
5.463
5.208
5.438
24,671,452
-0.02(-0.45%)
May 26, 2020
5.684
5.701
5.438
5.463
24,485,928
-0.33(-5.67%)
May 22, 2020
5.923
6.021
5.750
5.791
16,831,186
-0.08(-1.40%)
May 21, 2020
5.964
5.972
5.701
5.873
21,131,020
-0.16(-2.59%)
May 20, 2020
6.243
6.301
6.013
6.029
21,457,018
-0.18(-2.91%)
May 19, 2020
5.947
6.268
5.906
6.210
26,874,698
+0.42(+7.23%)
May 18, 2020
6.120
6.153
5.758
5.791
24,831,442
-0.32(-5.24%)
May 15, 2020
6.095
6.136
5.956
6.112
21,985,356
+0.20(+3.33%)
May 14, 2020
5.652
6.062
5.635
5.914
30,811,008
+0.25(+4.50%)
May 13, 2020
5.799
5.824
5.545
5.660
22,367,840
-0.03(-0.58%)
May 12, 2020
5.726
5.902
5.668
5.693
23,210,958
+0.02(+0.43%)
May 11, 2020
5.758
5.832
5.569
5.668
22,222,318
-0.10(-1.71%)
May 08, 2020
5.783
5.947
5.693
5.767
19,260,058
-0.07(-1.13%)
May 07, 2020
5.676
5.906
5.561
5.832
23,249,688
+0.27(+4.87%)
May 06, 2020
5.668
5.750
5.487
5.561
19,297,108
-0.18(-3.15%)
May 05, 2020
5.520
5.750
5.397
5.742
23,148,294
+0.11(+2.04%)
May 04, 2020
5.717
5.767
5.586
5.627
16,538,425
+0.01(+0.15%)
May 01, 2020
5.339
5.627
5.233
5.619
20,362,620
+0.19(+3.48%)
Apr 30, 2020
5.652
5.808
5.413
5.430
19,999,442
-0.32(-5.57%)
Apr 29, 2020
5.578
5.767
5.422
5.750
23,612,316
+0.08(+1.45%)
Apr 28, 2020
5.652
5.734
5.471
5.668
22,209,966
-0.05(-0.86%)
Apr 27, 2020
5.832
5.865
5.561
5.717
19,745,528
-0.11(-1.83%)
Apr 24, 2020
5.832
5.832
5.505
5.824
24,044,760
+0.18(+3.20%)
Apr 23, 2020
5.635
5.956
5.578
5.643
35,092,912
+0.14(+2.54%)
Apr 22, 2020
5.307
5.553
5.307
5.504
27,648,052
+0.41(+8.06%)
Apr 21, 2020
4.888
5.224
4.855
5.093
22,103,818
+0.02(+0.49%)
Apr 20, 2020
5.003
5.175
4.945
5.068
22,613,334
+0.09(+1.82%)
Apr 17, 2020
4.723
5.019
4.682
4.978
38,128,980
-0.07(-1.30%)
Apr 16, 2020
4.994
5.298
4.937
5.044
30,720,490
+0.13(+2.68%)
Apr 15, 2020
4.896
5.027
4.699
4.912
24,636,732
-0.13(-2.61%)
Apr 14, 2020
5.183
5.454
4.888
5.044
39,350,008
-0.20(-3.76%)
Apr 13, 2020
4.633
5.216
4.452
5.241
35,285,992
+0.62(+13.52%)
Apr 09, 2020
4.321
4.633
4.321
4.617
24,623,248
+0.44(+10.41%)
Apr 08, 2020
4.124
4.206
4.025
4.181
15,011,841
+0.07(+1.60%)
Apr 07, 2020
4.157
4.255
4.058
4.115
18,015,442
-0.07(-1.57%)
Apr 06, 2020
4.140
4.222
3.976
4.181
27,620,496
+0.19(+4.73%)
Apr 03, 2020
3.976
4.189
3.959
3.992
22,027,356
+0.02(+0.41%)
Apr 02, 2020
3.721
4.042
3.684
3.976
32,565,280
+0.35(+9.50%)
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.