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
Energy Fuels Inc
(TSX:
EFR
)
8.130
-0.300 (-3.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
2.860
2.920
2.800
2.870
147,484
+0.02(+0.70%)
Mar 30, 2017
2.890
2.890
2.830
2.850
72,256
-0.04(-1.38%)
Mar 29, 2017
2.840
2.910
2.800
2.890
77,905
+0.08(+2.85%)
Mar 28, 2017
2.800
2.850
2.800
2.810
81,220
+0.04(+1.44%)
Mar 27, 2017
2.680
2.790
2.670
2.770
75,061
+0.05(+1.84%)
Mar 24, 2017
2.720
2.760
2.680
2.720
91,566
+0.00(+0.00%)
Mar 23, 2017
2.730
2.740
2.610
2.720
274,793
+0.03(+1.12%)
Mar 22, 2017
2.750
2.750
2.680
2.690
101,374
-0.07(-2.54%)
Mar 21, 2017
2.910
2.960
2.710
2.760
219,340
-0.18(-6.12%)
Mar 20, 2017
2.960
2.960
2.820
2.940
66,921
-0.02(-0.68%)
Mar 17, 2017
3.020
3.030
2.920
2.960
197,785
-0.02(-0.67%)
Mar 16, 2017
2.870
2.980
2.800
2.980
234,922
+0.15(+5.30%)
Mar 15, 2017
2.710
2.850
2.710
2.830
104,257
+0.15(+5.60%)
Mar 14, 2017
2.640
2.700
2.560
2.680
87,262
+0.06(+2.29%)
Mar 13, 2017
2.740
2.750
2.610
2.620
75,072
-0.04(-1.50%)
Mar 10, 2017
2.680
2.690
2.620
2.660
100,574
-0.03(-1.12%)
Mar 09, 2017
2.920
2.950
2.690
2.690
200,397
-0.21(-7.24%)
Mar 08, 2017
2.950
3.050
2.840
2.900
417,246
+0.07(+2.47%)
Mar 07, 2017
2.540
2.840
2.530
2.830
311,314
+0.32(+12.75%)
Mar 06, 2017
2.650
2.650
2.470
2.510
370,926
-0.16(-5.99%)
Mar 03, 2017
2.800
2.800
2.630
2.670
180,832
-0.09(-3.26%)
Mar 02, 2017
2.830
2.870
2.750
2.760
113,752
-0.06(-2.13%)
Mar 01, 2017
2.790
2.890
2.790
2.820
215,697
+0.05(+1.81%)
Feb 28, 2017
2.800
2.930
2.760
2.770
291,622
-0.08(-2.81%)
Feb 27, 2017
2.840
2.930
2.750
2.850
634,840
+0.00(+0.00%)
Feb 24, 2017
2.790
2.890
2.720
2.850
278,305
+0.04(+1.42%)
Feb 23, 2017
2.850
2.880
2.760
2.810
278,553
-0.07(-2.43%)
Feb 22, 2017
2.970
2.970
2.840
2.880
282,751
-0.09(-3.03%)
Feb 21, 2017
3.120
3.120
2.950
2.970
465,220
-0.15(-4.81%)
Feb 17, 2017
3.120
3.120
3.120
0
+0.02(+0.65%)
Feb 16, 2017
3.180
3.180
3.050
3.100
255,420
-0.07(-2.21%)
Feb 15, 2017
3.430
3.490
3.160
3.170
627,009
-0.30(-8.65%)
Feb 14, 2017
3.280
3.530
3.280
3.470
578,943
+0.20(+6.12%)
Feb 13, 2017
3.180
3.280
3.170
3.270
266,827
+0.10(+3.15%)
Feb 10, 2017
3.120
3.180
3.100
3.170
270,278
+0.06(+1.93%)
Feb 09, 2017
2.990
3.130
2.980
3.110
405,225
+0.11(+3.67%)
Feb 08, 2017
2.930
3.040
2.850
3.000
395,437
+0.14(+4.90%)
Feb 07, 2017
2.790
2.890
2.750
2.860
332,585
+0.11(+4.00%)
Feb 06, 2017
2.780
2.800
2.730
2.750
207,789
+0.03(+1.10%)
Feb 03, 2017
2.660
2.730
2.630
2.720
153,348
+0.05(+1.87%)
Feb 02, 2017
2.700
2.750
2.630
2.670
386,023
-0.08(-2.91%)
Feb 01, 2017
2.770
2.880
2.730
2.750
430,924
-0.11(-3.85%)
Jan 31, 2017
2.800
2.940
2.730
2.860
545,105
+0.06(+2.14%)
Jan 30, 2017
2.940
2.950
2.800
2.800
252,209
-0.15(-5.08%)
Jan 27, 2017
3.000
3.080
2.920
2.950
207,642
-0.06(-1.99%)
Jan 26, 2017
3.130
3.190
3.000
3.010
275,482
-0.11(-3.53%)
Jan 25, 2017
3.350
3.380
3.120
3.120
500,070
-0.17(-5.17%)
Jan 24, 2017
3.120
3.340
3.080
3.290
685,385
+0.17(+5.45%)
Jan 23, 2017
2.960
3.150
2.920
3.120
583,890
+0.20(+6.85%)
Jan 20, 2017
3.000
3.050
2.880
2.920
231,341
-0.02(-0.68%)
Jan 19, 2017
2.830
3.000
2.790
2.940
354,946
+0.12(+4.26%)
Jan 18, 2017
2.930
2.950
2.700
2.820
724,125
-0.18(-6.00%)
Jan 17, 2017
2.970
3.150
2.920
3.000
414,367
+0.11(+3.81%)
Jan 16, 2017
2.980
3.010
2.870
2.890
332,298
-0.09(-3.02%)
Jan 13, 2017
2.810
3.020
2.770
2.980
365,255
+0.16(+5.67%)
Jan 12, 2017
3.110
3.150
2.760
2.820
512,880
-0.21(-6.93%)
Jan 11, 2017
2.970
3.140
2.880
3.030
1,067,019
+0.14(+4.84%)
Jan 10, 2017
2.580
2.920
2.580
2.890
593,074
+0.37(+14.68%)
Jan 09, 2017
2.540
2.600
2.450
2.520
256,619
-0.05(-1.95%)
Jan 06, 2017
2.640
2.720
2.480
2.570
387,039
-0.02(-0.77%)
Jan 05, 2017
2.370
2.650
2.370
2.590
520,210
+0.24(+10.21%)
Jan 04, 2017
2.320
2.400
2.320
2.350
319,030
+0.03(+1.29%)
Jan 03, 2017
2.280
2.340
2.190
2.320
286,329
+0.11(+4.98%)
Dec 30, 2016
2.210
2.210
2.210
0
+0.09(+4.25%)
Dec 29, 2016
2.100
2.190
2.050
2.120
254,557
+0.08(+3.92%)
Dec 28, 2016
2.350
2.350
2.020
2.040
467,575
-0.21(-9.33%)
Dec 23, 2016
2.250
2.250
2.250
0
-0.03(-1.32%)
Dec 22, 2016
2.260
2.340
2.210
2.280
137,541
+0.02(+0.88%)
Dec 21, 2016
2.300
2.350
2.260
2.260
143,502
-0.05(-2.16%)
Dec 20, 2016
2.240
2.380
2.240
2.310
208,318
+0.07(+3.12%)
Dec 19, 2016
2.340
2.340
2.220
2.240
139,520
-0.08(-3.45%)
Dec 16, 2016
2.340
2.390
2.280
2.320
306,570
+0.03(+1.31%)
Dec 15, 2016
2.100
2.300
2.100
2.290
190,888
+0.19(+9.05%)
Dec 14, 2016
2.150
2.230
2.090
2.100
135,284
-0.09(-4.11%)
Dec 13, 2016
2.200
2.210
2.080
2.190
193,439
-0.01(-0.45%)
Dec 12, 2016
2.480
2.500
2.200
2.200
327,690
-0.20(-8.33%)
Dec 09, 2016
2.410
2.430
2.330
2.400
355,378
+0.10(+4.35%)
Dec 08, 2016
2.240
2.310
2.190
2.300
252,995
+0.13(+5.99%)
Dec 07, 2016
2.150
2.180
2.090
2.170
171,531
+0.04(+1.88%)
Dec 06, 2016
2.000
2.130
1.980
2.130
400,406
+0.15(+7.58%)
Dec 05, 2016
1.850
1.980
1.850
1.980
171,402
+0.09(+4.76%)
Dec 02, 2016
1.890
1.910
1.840
1.890
95,435
+0.04(+2.16%)
Dec 01, 2016
1.820
1.880
1.810
1.850
164,149
+0.07(+3.93%)
Nov 30, 2016
1.800
1.850
1.760
1.780
233,420
+0.00(+0.00%)
Nov 29, 2016
1.770
1.790
1.750
1.780
135,245
+0.02(+1.14%)
Nov 28, 2016
1.770
1.780
1.760
1.760
172,378
-0.01(-0.56%)
Nov 25, 2016
1.770
1.770
1.740
1.770
114,238
+0.00(+0.00%)
Nov 24, 2016
1.770
1.780
1.760
1.770
25,457
+0.00(+0.00%)
Nov 23, 2016
1.850
1.850
1.750
1.770
142,229
-0.08(-4.32%)
Nov 22, 2016
1.930
1.930
1.820
1.850
116,812
-0.05(-2.63%)
Nov 21, 2016
1.860
1.900
1.830
1.900
89,492
+0.04(+2.15%)
Nov 18, 2016
1.900
1.950
1.850
1.860
183,535
-0.04(-2.11%)
Nov 17, 2016
1.820
1.910
1.820
1.900
231,080
+0.08(+4.40%)
Nov 16, 2016
1.820
1.840
1.810
1.820
78,675
-0.02(-1.09%)
Nov 15, 2016
1.850
1.880
1.840
1.840
14,598
-0.02(-1.08%)
Nov 14, 2016
1.890
1.920
1.850
1.860
84,090
-0.07(-3.63%)
Nov 11, 2016
1.950
1.950
1.870
1.930
107,910
+0.02(+1.05%)
Nov 10, 2016
1.850
1.940
1.840
1.910
172,915
+0.10(+5.52%)
Nov 09, 2016
1.750
1.860
1.750
1.810
57,816
+0.04(+2.26%)
Nov 08, 2016
1.790
1.790
1.740
1.770
56,838
-0.02(-1.12%)
Nov 07, 2016
1.750
1.800
1.750
1.790
56,695
+0.01(+0.56%)
Nov 04, 2016
1.820
1.820
1.760
1.780
98,109
-0.03(-1.66%)
Nov 03, 2016
1.850
1.870
1.780
1.810
121,577
-0.04(-2.16%)
Nov 02, 2016
1.900
1.930
1.830
1.850
95,793
-0.04(-2.12%)
Nov 01, 2016
1.940
1.940
1.850
1.890
149,168
-0.05(-2.58%)
Oct 31, 2016
1.960
1.990
1.940
1.940
83,310
+0.01(+0.52%)
Oct 28, 2016
1.970
1.990
1.920
1.930
61,691
-0.03(-1.53%)
Oct 27, 2016
2.040
2.040
1.950
1.960
249,831
+0.07(+3.70%)
Oct 26, 2016
2.000
2.000
1.890
1.890
77,963
-0.07(-3.57%)
Oct 25, 2016
2.000
2.000
1.930
1.960
70,575
+0.01(+0.51%)
Oct 24, 2016
2.000
2.020
1.950
1.950
51,828
-0.06(-2.99%)
Oct 21, 2016
2.010
2.060
1.950
2.010
201,914
-0.02(-0.99%)
Oct 20, 2016
1.900
2.060
1.880
2.030
207,677
+0.17(+9.14%)
Oct 19, 2016
1.840
1.920
1.810
1.860
114,650
+0.02(+1.09%)
Oct 18, 2016
1.790
1.870
1.780
1.840
96,029
+0.04(+2.22%)
Oct 17, 2016
1.870
1.870
1.800
1.800
90,442
-0.07(-3.74%)
Oct 14, 2016
1.840
1.880
1.820
1.870
57,767
+0.03(+1.63%)
Oct 13, 2016
1.930
1.930
1.820
1.840
229,934
-0.06(-3.16%)
Oct 12, 2016
1.900
1.970
1.850
1.900
104,448
-0.01(-0.52%)
Oct 11, 2016
1.960
1.960
1.850
1.910
169,339
-0.12(-5.91%)
Oct 07, 2016
2.030
2.030
2.030
0
+0.04(+2.01%)
Oct 06, 2016
2.060
2.060
1.980
1.990
39,104
-0.05(-2.45%)
Oct 05, 2016
1.980
2.050
1.980
2.040
111,238
+0.04(+2.00%)
Oct 04, 2016
2.030
2.030
1.970
2.000
103,078
-0.03(-1.48%)
Oct 03, 2016
2.120
2.120
2.000
2.030
68,092
-0.09(-4.25%)
Sep 30, 2016
2.070
2.130
2.050
2.120
75,446
+0.05(+2.42%)
Sep 29, 2016
2.040
2.090
2.020
2.070
80,323
+0.03(+1.47%)
Sep 28, 2016
2.040
2.040
1.990
2.040
115,594
+0.03(+1.49%)
Sep 27, 2016
2.070
2.070
2.000
2.010
187,584
-0.07(-3.37%)
Sep 26, 2016
2.130
2.130
2.070
2.080
126,660
-0.05(-2.35%)
Sep 23, 2016
2.150
2.190
2.120
2.130
83,851
-0.01(-0.47%)
Sep 22, 2016
2.210
2.210
2.120
2.140
211,760
-0.06(-2.73%)
Sep 21, 2016
2.230
2.260
2.200
2.200
202,216
-0.04(-1.79%)
Sep 20, 2016
2.210
2.240
2.200
2.240
103,757
+0.01(+0.45%)
Sep 19, 2016
2.220
2.250
2.180
2.230
115,953
+0.05(+2.29%)
Sep 16, 2016
2.230
2.300
2.150
2.180
336,858
-0.03(-1.36%)
Sep 15, 2016
2.480
2.480
2.170
2.210
889,164
-0.73(-24.83%)
Sep 14, 2016
2.920
2.990
2.920
2.940
35,207
-0.01(-0.34%)
Sep 13, 2016
2.950
2.990
2.940
2.950
48,196
-0.03(-1.01%)
Sep 12, 2016
3.070
3.070
2.950
2.980
27,554
-0.02(-0.67%)
Sep 09, 2016
3.000
3.120
2.970
3.000
42,557
-0.05(-1.64%)
Sep 08, 2016
3.070
3.070
3.000
3.050
25,812
+0.04(+1.33%)
Sep 07, 2016
3.060
3.085
3.000
3.010
27,335
-0.04(-1.31%)
Sep 06, 2016
3.080
3.090
3.030
3.050
33,176
+0.01(+0.33%)
Sep 02, 2016
3.040
3.040
3.040
0
+0.01(+0.33%)
Sep 01, 2016
3.030
3.070
3.000
3.030
28,649
-0.02(-0.66%)
Aug 31, 2016
3.100
3.150
3.000
3.050
40,214
-0.08(-2.56%)
Aug 30, 2016
3.000
3.170
3.000
3.130
115,936
+0.15(+5.03%)
Aug 29, 2016
3.050
3.050
2.960
2.980
20,431
+0.03(+1.02%)
Aug 26, 2016
2.910
2.980
2.910
2.950
56,177
+0.04(+1.37%)
Aug 25, 2016
2.900
2.960
2.900
2.910
40,212
+0.00(+0.00%)
Aug 24, 2016
3.020
3.020
2.900
2.910
107,523
-0.09(-3.00%)
Aug 23, 2016
3.050
3.110
2.990
3.000
81,130
-0.09(-2.91%)
Aug 22, 2016
3.240
3.240
2.980
3.090
94,049
-0.16(-4.92%)
Aug 19, 2016
3.270
3.270
3.200
3.250
81,257
-0.03(-0.91%)
Aug 18, 2016
3.110
3.300
3.110
3.280
106,842
+0.14(+4.46%)
Aug 17, 2016
3.180
3.200
3.100
3.140
77,125
+0.02(+0.64%)
Aug 16, 2016
3.090
3.150
3.060
3.120
69,870
+0.05(+1.63%)
Aug 15, 2016
3.100
3.180
3.020
3.070
82,479
+0.02(+0.66%)
Aug 12, 2016
3.140
3.300
3.030
3.050
230,871
-0.10(-3.17%)
Aug 11, 2016
2.960
3.150
2.950
3.150
166,540
+0.20(+6.78%)
Aug 10, 2016
2.960
2.960
2.900
2.950
36,883
+0.00(+0.00%)
Aug 09, 2016
2.960
2.970
2.920
2.950
75,695
+0.01(+0.34%)
Aug 08, 2016
2.880
2.960
2.880
2.940
69,967
+0.02(+0.68%)
Aug 05, 2016
2.850
2.920
2.850
2.920
56,082
+0.09(+3.18%)
Aug 04, 2016
2.900
2.900
2.830
2.830
37,045
-0.03(-1.05%)
Aug 03, 2016
2.880
2.900
2.860
2.860
26,691
+0.00(+0.00%)
Aug 02, 2016
2.920
2.950
2.860
2.860
80,726
-0.04(-1.38%)
Jul 29, 2016
2.900
2.900
2.900
0
+0.02(+0.69%)
Jul 28, 2016
2.970
2.970
2.870
2.880
57,554
-0.05(-1.71%)
Jul 27, 2016
2.970
2.970
2.900
2.930
48,535
+0.00(+0.00%)
Jul 26, 2016
2.900
2.970
2.900
2.930
43,223
+0.04(+1.38%)
Jul 25, 2016
2.960
2.980
2.890
2.890
62,120
-0.07(-2.36%)
Jul 22, 2016
2.950
2.970
2.890
2.960
76,621
+0.03(+1.02%)
Jul 21, 2016
2.920
2.970
2.900
2.930
58,375
+0.04(+1.38%)
Jul 20, 2016
2.870
2.950
2.850
2.890
69,246
+0.01(+0.35%)
Jul 19, 2016
2.930
2.930
2.880
2.880
66,690
-0.05(-1.71%)
Jul 18, 2016
3.000
3.000
2.920
2.930
74,319
-0.02(-0.68%)
Jul 15, 2016
3.020
3.050
2.950
2.950
87,034
-0.07(-2.32%)
Jul 14, 2016
3.060
3.060
2.990
3.020
47,404
+0.02(+0.67%)
Jul 13, 2016
3.090
3.100
2.960
3.000
115,885
-0.02(-0.66%)
Jul 12, 2016
2.940
3.060
2.940
3.020
91,275
+0.09(+3.07%)
Jul 11, 2016
2.960
3.120
2.920
2.930
92,010
-0.03(-1.01%)
Jul 08, 2016
2.990
2.890
2.960
46,145
+0.07(+2.42%)
Jul 07, 2016
3.010
3.010
2.870
2.890
46,939
-0.05(-1.70%)
Jul 05, 2016
3.130
3.130
2.910
2.940
145,684
-0.11(-3.61%)
Jul 04, 2016
2.950
3.080
2.950
3.050
69,125
+0.14(+4.81%)
Jun 30, 2016
2.910
2.910
2.910
0
-0.04(-1.36%)
Jun 29, 2016
2.910
2.990
2.870
2.950
58,735
+0.02(+0.68%)
Jun 28, 2016
2.980
3.000
2.900
2.930
89,817
+0.04(+1.38%)
Jun 27, 2016
3.080
3.080
2.880
2.890
139,949
-0.19(-6.17%)
Jun 24, 2016
3.100
3.130
2.980
3.080
253,762
-0.19(-5.81%)
Jun 23, 2016
3.100
3.300
3.080
3.270
111,226
+0.13(+4.14%)
Jun 22, 2016
3.280
3.280
3.100
3.140
66,422
-0.11(-3.38%)
Jun 21, 2016
3.270
3.270
3.110
3.250
78,647
-0.02(-0.61%)
Jun 20, 2016
3.430
3.510
3.210
3.270
97,813
-0.16(-4.66%)
Jun 17, 2016
3.220
3.430
3.220
3.430
79,741
+0.18(+5.54%)
Jun 16, 2016
3.320
3.320
3.170
3.250
25,116
-0.07(-2.11%)
Jun 15, 2016
3.150
3.350
3.110
3.320
76,759
+0.19(+6.07%)
Jun 14, 2016
3.090
3.180
3.060
3.130
25,907
-0.02(-0.63%)
Jun 13, 2016
3.130
3.180
3.060
3.150
60,629
-0.04(-1.25%)
Jun 10, 2016
3.310
3.390
3.150
3.190
66,512
-0.15(-4.49%)
Jun 09, 2016
3.200
3.370
3.200
3.340
54,819
+0.13(+4.05%)
Jun 08, 2016
3.390
3.480
3.210
3.210
195,245
-0.05(-1.53%)
Jun 07, 2016
3.580
3.650
3.260
3.260
197,617
-0.20(-5.78%)
Jun 06, 2016
3.080
3.500
3.080
3.460
365,304
+0.39(+12.70%)
Jun 03, 2016
3.080
3.140
3.040
3.070
59,006
+0.02(+0.66%)
Jun 02, 2016
2.860
3.050
2.860
3.050
76,039
+0.19(+6.64%)
Jun 01, 2016
2.910
2.910
2.820
2.860
31,475
-0.05(-1.72%)
May 31, 2016
2.920
2.950
2.880
2.910
22,722
+0.04(+1.39%)
May 30, 2016
2.870
2.890
2.850
2.870
7,140
+0.00(+0.00%)
May 27, 2016
3.000
3.000
2.870
2.870
45,985
-0.08(-2.71%)
May 26, 2016
3.070
3.070
2.940
2.950
37,887
-0.10(-3.28%)
May 25, 2016
2.960
3.080
2.960
3.050
52,563
+0.10(+3.39%)
May 24, 2016
2.970
3.060
2.950
2.950
64,345
+0.07(+2.43%)
May 20, 2016
2.880
2.880
2.880
0
+0.05(+1.77%)
May 19, 2016
2.950
2.950
2.820
2.830
88,028
-0.09(-3.08%)
May 18, 2016
3.090
3.130
2.910
2.920
111,343
-0.17(-5.50%)
May 17, 2016
3.100
3.120
3.010
3.090
88,580
+0.03(+0.98%)
May 16, 2016
2.950
3.100
2.920
3.060
226,362
+0.29(+10.47%)
May 13, 2016
2.780
2.890
2.720
2.770
60,676
+0.04(+1.47%)
May 12, 2016
2.800
2.800
2.710
2.730
69,619
-0.07(-2.50%)
May 11, 2016
2.840
2.840
2.800
2.800
40,764
-0.03(-1.06%)
May 10, 2016
2.840
2.840
2.680
2.830
90,567
+0.09(+3.28%)
May 09, 2016
2.840
2.880
2.730
2.740
56,201
-0.08(-2.84%)
May 06, 2016
2.830
2.880
2.790
2.820
51,651
+0.08(+2.92%)
May 05, 2016
2.900
2.900
2.730
2.740
76,488
-0.01(-0.36%)
May 04, 2016
2.840
2.840
2.700
2.750
123,696
-0.04(-1.43%)
May 03, 2016
2.880
2.980
2.750
2.790
148,478
-0.11(-3.79%)
May 02, 2016
2.990
2.990
2.890
2.900
62,851
-0.07(-2.36%)
Apr 29, 2016
3.020
3.050
2.910
2.970
109,186
-0.03(-1.00%)
Apr 28, 2016
3.020
3.040
3.000
3.000
43,130
-0.02(-0.66%)
Apr 27, 2016
3.000
3.050
3.000
3.020
33,557
+0.02(+0.67%)
Apr 26, 2016
3.000
3.020
2.970
3.000
36,808
+0.00(+0.00%)
Apr 25, 2016
3.040
3.050
2.980
3.000
74,726
+0.01(+0.33%)
Apr 22, 2016
3.000
3.060
2.940
2.990
125,653
+0.04(+1.36%)
Apr 21, 2016
3.030
3.060
2.940
2.950
88,927
-0.05(-1.67%)
Apr 20, 2016
3.020
3.040
2.960
3.000
81,880
+0.00(+0.00%)
Apr 19, 2016
3.010
3.055
2.970
3.000
103,296
+0.00(+0.00%)
Apr 18, 2016
2.900
3.000
2.900
3.000
31,366
+0.08(+2.74%)
Apr 15, 2016
2.950
2.990
2.850
2.920
93,135
+0.01(+0.34%)
Apr 14, 2016
3.060
3.060
2.910
2.910
107,605
-0.14(-4.59%)
Apr 13, 2016
3.040
3.090
2.980
3.050
136,384
+0.07(+2.35%)
Apr 12, 2016
2.950
3.000
2.860
2.980
121,835
+0.11(+3.83%)
Apr 11, 2016
2.900
2.980
2.860
2.870
92,373
+0.04(+1.41%)
Apr 08, 2016
2.810
2.880
2.800
2.830
44,997
+0.08(+2.91%)
Apr 07, 2016
2.810
2.880
2.680
2.750
117,959
-0.04(-1.43%)
Apr 06, 2016
2.790
2.850
2.640
2.790
97,853
+0.02(+0.72%)
Apr 05, 2016
2.850
2.920
2.750
2.770
92,969
-0.11(-3.82%)
Apr 04, 2016
2.930
2.930
2.860
2.880
118,068
-0.05(-1.71%)
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.