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
)
8.240
-0.010 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2019
4.460
4.570
4.400
4.430
194,444
+0.00(+0.00%)
Mar 28, 2019
4.400
4.470
4.320
4.430
162,015
+0.04(+0.91%)
Mar 27, 2019
4.450
4.510
4.300
4.390
200,417
-0.05(-1.13%)
Mar 26, 2019
4.270
4.450
4.250
4.440
178,780
+0.17(+3.98%)
Mar 25, 2019
4.240
4.330
4.160
4.270
122,532
+0.02(+0.47%)
Mar 22, 2019
4.300
4.430
4.160
4.250
232,176
-0.07(-1.62%)
Mar 21, 2019
4.330
4.430
4.230
4.320
155,709
-0.02(-0.46%)
Mar 20, 2019
4.330
4.430
4.240
4.340
211,142
+0.01(+0.23%)
Mar 19, 2019
4.250
4.370
4.200
4.330
228,015
+0.10(+2.36%)
Mar 18, 2019
4.330
4.350
4.090
4.230
320,502
-0.04(-0.94%)
Mar 15, 2019
4.050
4.380
4.050
4.270
487,653
+0.15(+3.64%)
Mar 14, 2019
4.000
4.140
3.840
4.120
360,436
+0.14(+3.52%)
Mar 13, 2019
3.590
3.990
3.590
3.980
263,125
+0.42(+11.80%)
Mar 12, 2019
3.660
3.780
3.540
3.560
421,878
-0.11(-3.00%)
Mar 11, 2019
3.800
3.870
3.600
3.670
343,253
-0.14(-3.67%)
Mar 08, 2019
3.800
3.830
3.650
3.810
203,342
+0.06(+1.60%)
Mar 07, 2019
3.870
3.870
3.700
3.750
255,029
-0.12(-3.10%)
Mar 06, 2019
3.880
3.940
3.820
3.870
260,128
-0.01(-0.26%)
Mar 05, 2019
3.880
3.930
3.870
3.880
130,201
-0.03(-0.77%)
Mar 04, 2019
4.050
4.060
3.880
3.910
237,793
-0.13(-3.22%)
Mar 01, 2019
4.190
4.190
3.980
4.040
201,751
-0.01(-0.25%)
Feb 28, 2019
4.070
4.120
3.980
4.050
95,136
-0.03(-0.74%)
Feb 27, 2019
4.100
4.120
3.950
4.080
131,112
-0.04(-0.97%)
Feb 26, 2019
3.950
4.150
3.950
4.120
177,901
+0.14(+3.52%)
Feb 25, 2019
3.980
4.110
3.950
3.980
195,265
+0.03(+0.76%)
Feb 22, 2019
4.030
4.030
3.930
3.950
143,472
-0.07(-1.74%)
Feb 21, 2019
3.980
4.020
3.850
4.020
191,244
+0.06(+1.52%)
Feb 20, 2019
3.880
3.980
3.850
3.960
239,406
+0.08(+2.06%)
Feb 19, 2019
4.000
4.090
3.860
3.880
319,775
-0.12(-3.00%)
Feb 15, 2019
4.000
4.000
4.000
0
-0.02(-0.50%)
Feb 14, 2019
3.880
4.060
3.870
4.020
134,361
+0.12(+3.08%)
Feb 13, 2019
4.030
4.050
3.840
3.900
265,505
-0.10(-2.50%)
Feb 12, 2019
4.170
4.180
3.910
4.000
153,423
-0.04(-0.99%)
Feb 11, 2019
3.990
4.100
3.910
4.040
201,300
+0.05(+1.25%)
Feb 08, 2019
4.120
4.180
3.940
3.990
146,796
-0.16(-3.86%)
Feb 07, 2019
4.130
4.190
3.990
4.150
204,605
-0.01(-0.24%)
Feb 06, 2019
4.410
4.530
4.120
4.160
391,373
-0.25(-5.67%)
Feb 05, 2019
4.130
4.420
4.100
4.410
442,180
+0.34(+8.35%)
Feb 04, 2019
3.830
4.090
3.790
4.070
356,149
+0.25(+6.54%)
Feb 01, 2019
3.780
3.900
3.750
3.820
199,540
+0.05(+1.33%)
Jan 31, 2019
3.850
3.950
3.750
3.770
283,522
-0.03(-0.79%)
Jan 30, 2019
3.810
3.870
3.760
3.800
188,849
-0.04(-1.04%)
Jan 29, 2019
3.740
3.960
3.740
3.840
217,412
+0.09(+2.40%)
Jan 28, 2019
3.800
3.840
3.590
3.750
274,200
-0.10(-2.60%)
Jan 25, 2019
3.640
3.900
3.600
3.850
164,120
+0.20(+5.48%)
Jan 24, 2019
3.620
3.720
3.550
3.650
141,722
+0.04(+1.11%)
Jan 23, 2019
3.610
3.750
3.520
3.610
212,191
+0.01(+0.28%)
Jan 22, 2019
3.830
3.830
3.550
3.600
290,190
-0.27(-6.98%)
Jan 21, 2019
3.840
3.890
3.840
3.870
8,202
+0.00(+0.00%)
Jan 18, 2019
3.840
3.980
3.790
3.870
240,455
+0.07(+1.84%)
Jan 17, 2019
3.800
3.810
3.750
3.800
166,305
-0.02(-0.52%)
Jan 16, 2019
3.930
3.980
3.780
3.820
129,830
-0.12(-3.05%)
Jan 15, 2019
3.850
3.970
3.850
3.940
130,781
+0.06(+1.55%)
Jan 14, 2019
3.990
4.050
3.860
3.880
190,563
-0.13(-3.24%)
Jan 11, 2019
4.080
4.160
3.980
4.010
223,896
-0.10(-2.43%)
Jan 10, 2019
4.150
4.270
4.040
4.110
339,741
-0.09(-2.14%)
Jan 09, 2019
4.040
4.250
4.030
4.200
271,258
+0.18(+4.48%)
Jan 08, 2019
4.140
4.170
3.930
4.020
255,310
-0.08(-1.95%)
Jan 07, 2019
4.060
4.150
4.000
4.100
270,143
+0.07(+1.74%)
Jan 04, 2019
3.830
4.100
3.800
4.030
315,252
+0.27(+7.18%)
Jan 03, 2019
3.750
3.820
3.600
3.760
166,424
+0.00(+0.00%)
Jan 02, 2019
3.890
3.890
3.700
3.760
312,674
-0.11(-2.84%)
Dec 31, 2018
3.870
3.870
3.870
0
+0.14(+3.75%)
Dec 28, 2018
3.780
3.850
3.580
3.730
241,487
-0.01(-0.27%)
Dec 27, 2018
3.650
3.770
3.560
3.740
474,269
+0.24(+6.86%)
Dec 24, 2018
3.500
3.500
3.500
0
-0.21(-5.66%)
Dec 21, 2018
4.020
4.030
3.590
3.710
610,579
-0.30(-7.48%)
Dec 20, 2018
4.150
4.290
3.880
4.010
575,784
-0.23(-5.42%)
Dec 19, 2018
4.240
4.350
4.150
4.240
252,141
-0.05(-1.17%)
Dec 18, 2018
4.280
4.400
4.220
4.290
183,485
-0.03(-0.69%)
Dec 17, 2018
4.690
4.690
4.280
4.320
408,992
-0.36(-7.69%)
Dec 14, 2018
4.750
4.950
4.670
4.680
302,136
-0.13(-2.70%)
Dec 13, 2018
4.900
5.040
4.760
4.810
196,835
-0.07(-1.43%)
Dec 12, 2018
4.810
4.960
4.720
4.880
367,743
+0.15(+3.17%)
Dec 11, 2018
4.900
4.900
4.620
4.730
292,940
-0.02(-0.42%)
Dec 10, 2018
4.500
4.800
4.480
4.750
473,900
+0.22(+4.86%)
Dec 07, 2018
4.280
4.560
4.280
4.530
343,779
+0.21(+4.86%)
Dec 06, 2018
4.120
4.340
4.000
4.320
331,640
+0.14(+3.35%)
Dec 05, 2018
4.230
4.330
4.140
4.180
93,470
-0.04(-0.95%)
Dec 04, 2018
4.510
4.610
4.170
4.220
239,191
-0.29(-6.43%)
Dec 03, 2018
4.500
4.560
4.420
4.510
207,805
+0.15(+3.44%)
Nov 30, 2018
4.190
4.410
4.120
4.360
144,603
+0.20(+4.81%)
Nov 29, 2018
4.220
4.290
4.080
4.160
117,846
-0.09(-2.12%)
Nov 28, 2018
4.120
4.290
4.000
4.250
229,656
+0.16(+3.91%)
Nov 27, 2018
4.090
4.130
3.970
4.090
201,227
+0.01(+0.25%)
Nov 26, 2018
4.180
4.310
4.020
4.080
138,414
-0.09(-2.16%)
Nov 23, 2018
4.250
4.250
4.090
4.170
127,921
-0.09(-2.11%)
Nov 22, 2018
4.270
4.290
4.120
4.260
52,204
-0.03(-0.70%)
Nov 21, 2018
4.290
4.500
4.250
4.290
372,808
+0.05(+1.18%)
Nov 20, 2018
4.190
4.260
3.950
4.240
296,359
+0.03(+0.71%)
Nov 19, 2018
4.260
4.430
4.150
4.210
260,958
-0.03(-0.71%)
Nov 16, 2018
4.330
4.330
4.130
4.240
166,135
-0.09(-2.08%)
Nov 15, 2018
4.020
4.430
4.020
4.330
390,756
+0.28(+6.91%)
Nov 14, 2018
4.290
4.320
3.970
4.050
309,597
-0.15(-3.57%)
Nov 13, 2018
4.400
4.500
4.170
4.200
354,459
-0.21(-4.76%)
Nov 12, 2018
4.800
4.800
4.390
4.410
479,387
-0.39(-8.12%)
Nov 09, 2018
4.910
5.000
4.640
4.800
415,746
-0.05(-1.03%)
Nov 08, 2018
4.990
5.160
4.810
4.850
439,678
-0.16(-3.19%)
Nov 07, 2018
4.900
5.110
4.890
5.010
557,596
+0.15(+3.09%)
Nov 06, 2018
5.240
5.380
4.750
4.860
1,167,972
-0.49(-9.16%)
Nov 05, 2018
4.480
5.360
4.230
5.350
1,162,111
+0.81(+17.84%)
Nov 02, 2018
4.430
4.630
4.420
4.540
319,271
+0.14(+3.18%)
Nov 01, 2018
4.400
4.550
4.240
4.400
311,077
+0.00(+0.00%)
Oct 31, 2018
3.950
4.470
3.900
4.400
675,655
+0.53(+13.70%)
Oct 30, 2018
3.710
3.900
3.670
3.870
217,417
+0.15(+4.03%)
Oct 29, 2018
3.830
3.950
3.640
3.720
253,315
-0.10(-2.62%)
Oct 26, 2018
3.830
3.890
3.700
3.820
222,441
-0.03(-0.78%)
Oct 25, 2018
3.770
3.900
3.680
3.850
230,540
+0.18(+4.90%)
Oct 24, 2018
3.780
3.830
3.660
3.670
216,196
-0.11(-2.91%)
Oct 23, 2018
3.960
3.960
3.730
3.780
212,916
-0.19(-4.79%)
Oct 22, 2018
3.860
4.060
3.850
3.970
247,234
+0.13(+3.39%)
Oct 19, 2018
3.890
3.990
3.780
3.840
182,854
-0.02(-0.52%)
Oct 18, 2018
4.100
4.100
3.850
3.860
357,834
-0.27(-6.54%)
Oct 17, 2018
4.280
4.280
4.070
4.130
258,018
-0.13(-3.05%)
Oct 16, 2018
4.150
4.290
4.150
4.260
383,991
+0.05(+1.19%)
Oct 15, 2018
4.210
4.220
4.080
4.210
157,333
+0.06(+1.45%)
Oct 12, 2018
4.260
4.300
4.110
4.150
283,768
-0.03(-0.72%)
Oct 11, 2018
4.170
4.310
4.060
4.180
630,497
-0.12(-2.79%)
Oct 10, 2018
4.750
4.790
4.220
4.300
808,591
-0.38(-8.12%)
Oct 09, 2018
4.480
4.790
4.390
4.680
665,570
+0.38(+8.84%)
Oct 05, 2018
4.300
4.300
4.300
0
-0.15(-3.37%)
Oct 04, 2018
4.420
4.630
4.370
4.450
338,755
+0.06(+1.37%)
Oct 03, 2018
4.270
4.520
4.270
4.390
622,909
+0.15(+3.54%)
Oct 02, 2018
4.250
4.320
4.100
4.240
216,460
+0.09(+2.17%)
Oct 01, 2018
4.310
4.310
4.110
4.150
192,630
-0.07(-1.66%)
Sep 28, 2018
4.250
4.370
4.210
4.220
244,427
+0.01(+0.24%)
Sep 27, 2018
4.130
4.330
4.080
4.210
341,869
+0.29(+7.40%)
Sep 26, 2018
4.000
4.010
3.890
3.920
90,342
-0.08(-2.00%)
Sep 25, 2018
4.020
4.140
3.950
4.000
121,771
-0.05(-1.23%)
Sep 24, 2018
4.030
4.210
3.950
4.050
248,433
-0.15(-3.57%)
Sep 21, 2018
4.250
4.270
4.140
4.200
120,972
-0.03(-0.71%)
Sep 20, 2018
4.240
4.280
4.160
4.230
114,594
-0.01(-0.24%)
Sep 19, 2018
4.170
4.390
4.170
4.240
302,712
+0.05(+1.19%)
Sep 18, 2018
3.970
4.270
3.970
4.190
478,902
+0.17(+4.23%)
Sep 17, 2018
4.060
4.150
4.010
4.020
104,875
-0.09(-2.19%)
Sep 14, 2018
4.190
4.190
4.060
4.110
85,826
-0.04(-0.96%)
Sep 13, 2018
4.100
4.230
3.980
4.150
250,800
+0.09(+2.22%)
Sep 12, 2018
3.720
4.110
3.710
4.060
236,976
+0.36(+9.73%)
Sep 11, 2018
3.680
3.770
3.640
3.700
107,385
+0.01(+0.27%)
Sep 10, 2018
3.820
3.900
3.680
3.690
147,566
-0.10(-2.64%)
Sep 07, 2018
3.750
3.820
3.570
3.790
224,747
-0.01(-0.26%)
Sep 06, 2018
3.940
4.060
3.760
3.800
156,798
-0.15(-3.80%)
Sep 05, 2018
4.120
4.140
3.880
3.950
215,455
-0.18(-4.36%)
Sep 04, 2018
4.150
4.230
4.110
4.130
124,898
-0.01(-0.24%)
Aug 31, 2018
4.140
4.140
4.140
0
+0.05(+1.22%)
Aug 30, 2018
4.200
4.230
4.060
4.090
109,268
-0.09(-2.15%)
Aug 29, 2018
4.100
4.210
4.050
4.180
156,019
+0.03(+0.72%)
Aug 28, 2018
4.070
4.210
4.050
4.150
165,202
+0.02(+0.48%)
Aug 27, 2018
4.200
4.300
4.030
4.130
325,488
-0.11(-2.59%)
Aug 24, 2018
4.350
4.370
4.220
4.240
161,529
-0.07(-1.62%)
Aug 23, 2018
4.340
4.640
4.260
4.310
459,297
+0.01(+0.23%)
Aug 22, 2018
4.230
4.310
4.180
4.300
164,418
+0.07(+1.65%)
Aug 21, 2018
4.260
4.310
4.210
4.230
97,697
-0.04(-0.94%)
Aug 20, 2018
4.380
4.410
4.220
4.270
226,217
-0.05(-1.16%)
Aug 17, 2018
4.300
4.440
4.260
4.320
132,401
-0.05(-1.14%)
Aug 16, 2018
4.330
4.480
4.320
4.370
184,183
+0.05(+1.16%)
Aug 15, 2018
4.400
4.650
4.130
4.320
502,057
-0.07(-1.59%)
Aug 14, 2018
4.020
4.450
3.980
4.390
360,822
+0.37(+9.20%)
Aug 13, 2018
4.060
4.150
3.930
4.020
281,071
-0.05(-1.23%)
Aug 10, 2018
4.210
4.250
4.050
4.070
204,314
-0.14(-3.33%)
Aug 09, 2018
4.280
4.330
4.160
4.210
233,588
-0.11(-2.55%)
Aug 08, 2018
4.350
4.450
4.210
4.320
194,790
-0.09(-2.04%)
Aug 07, 2018
4.410
4.600
4.340
4.410
477,653
-0.12(-2.65%)
Aug 03, 2018
4.530
4.530
4.530
0
+0.61(+15.56%)
Aug 02, 2018
3.800
3.920
3.790
3.920
207,575
+0.10(+2.62%)
Aug 01, 2018
3.810
3.870
3.800
3.820
133,002
-0.01(-0.26%)
Jul 31, 2018
3.820
3.950
3.750
3.830
191,707
+0.03(+0.79%)
Jul 30, 2018
3.620
3.980
3.620
3.800
482,243
+0.15(+4.11%)
Jul 27, 2018
3.640
3.720
3.480
3.650
326,231
+0.00(+0.00%)
Jul 26, 2018
3.360
3.680
3.360
3.650
722,752
+0.37(+11.28%)
Jul 25, 2018
3.550
3.550
3.240
3.280
308,485
-0.28(-7.87%)
Jul 24, 2018
3.410
3.590
3.300
3.560
402,410
+0.08(+2.30%)
Jul 23, 2018
3.280
3.580
3.230
3.480
415,410
+0.09(+2.65%)
Jul 20, 2018
3.440
2.990
3.390
500,102
+0.36(+11.88%)
Jul 19, 2018
3.180
3.190
2.890
3.030
515,150
-0.05(-1.62%)
Jul 18, 2018
3.250
3.480
3.080
3.080
880,583
+0.04(+1.32%)
Jul 17, 2018
2.960
3.070
2.960
3.040
156,954
+0.08(+2.70%)
Jul 16, 2018
3.020
3.100
2.920
2.960
176,664
-0.11(-3.58%)
Jul 13, 2018
3.090
3.120
3.050
3.070
95,204
+0.01(+0.33%)
Jul 12, 2018
3.060
3.130
3.030
3.060
79,326
+0.00(+0.00%)
Jul 11, 2018
3.060
3.100
3.030
3.060
81,580
-0.01(-0.33%)
Jul 10, 2018
3.110
3.180
3.010
3.070
224,937
-0.03(-0.97%)
Jul 09, 2018
3.270
3.270
3.080
3.100
233,270
-0.11(-3.43%)
Jul 06, 2018
3.260
3.300
3.170
3.210
223,990
-0.02(-0.62%)
Jul 05, 2018
3.200
3.430
3.140
3.230
602,849
+0.10(+3.19%)
Jul 04, 2018
3.170
3.210
3.110
3.130
86,438
+0.00(+0.00%)
Jul 03, 2018
3.230
3.300
3.090
3.130
403,531
+0.15(+5.03%)
Jun 29, 2018
2.980
2.980
2.980
0
-0.11(-3.56%)
Jun 28, 2018
2.750
3.100
2.720
3.090
558,611
+0.34(+12.36%)
Jun 27, 2018
2.630
2.830
2.550
2.750
694,559
+0.15(+5.77%)
Jun 26, 2018
2.680
2.680
2.590
2.600
127,553
-0.07(-2.62%)
Jun 25, 2018
2.750
2.760
2.610
2.670
281,532
-0.08(-2.91%)
Jun 22, 2018
2.840
2.840
2.730
2.750
257,683
-0.04(-1.43%)
Jun 21, 2018
2.840
2.870
2.770
2.790
248,079
-0.05(-1.76%)
Jun 20, 2018
2.720
2.880
2.720
2.840
207,472
+0.12(+4.41%)
Jun 19, 2018
2.760
2.800
2.690
2.720
178,346
-0.05(-1.81%)
Jun 18, 2018
2.650
2.780
2.650
2.770
238,835
+0.09(+3.36%)
Jun 15, 2018
2.730
2.680
2.680
143,086
+0.00(+0.00%)
Jun 14, 2018
2.710
2.720
2.660
2.680
86,175
-0.01(-0.37%)
Jun 13, 2018
2.730
2.750
2.670
2.690
132,858
-0.05(-1.82%)
Jun 12, 2018
2.720
2.750
2.660
2.740
116,549
+0.03(+1.11%)
Jun 11, 2018
2.650
2.740
2.650
2.710
190,337
+0.10(+3.83%)
Jun 08, 2018
2.640
2.670
2.600
2.610
120,604
-0.05(-1.88%)
Jun 07, 2018
2.740
2.740
2.630
2.660
169,526
-0.01(-0.37%)
Jun 06, 2018
2.670
2.670
241,802
-0.06(-2.20%)
Jun 05, 2018
2.610
2.750
2.610
2.730
507,605
+0.14(+5.41%)
Jun 04, 2018
2.590
2.620
2.530
2.590
223,514
+0.10(+4.02%)
Jun 01, 2018
2.400
2.500
2.400
2.490
103,444
+0.09(+3.75%)
May 31, 2018
2.420
2.440
2.355
2.400
66,298
-0.03(-1.23%)
May 30, 2018
2.470
2.480
2.380
2.430
121,680
-0.04(-1.62%)
May 29, 2018
2.570
2.570
2.470
2.470
57,428
-0.10(-3.89%)
May 28, 2018
2.520
2.600
2.520
2.570
51,604
+0.05(+1.98%)
May 25, 2018
2.590
2.590
2.430
2.520
94,696
-0.02(-0.79%)
May 24, 2018
2.540
2.620
2.540
2.540
70,090
+0.00(+0.00%)
May 23, 2018
2.530
2.590
2.510
2.540
49,373
-0.01(-0.39%)
May 22, 2018
2.760
2.760
2.550
2.550
209,934
-0.13(-4.85%)
May 18, 2018
2.680
2.680
2.680
0
+0.09(+3.47%)
May 17, 2018
2.600
2.630
2.550
2.590
159,872
+0.01(+0.39%)
May 16, 2018
2.650
2.660
2.550
2.580
98,479
-0.02(-0.77%)
May 15, 2018
2.690
2.690
2.530
2.600
136,997
-0.06(-2.26%)
May 14, 2018
2.650
2.810
2.600
2.660
308,164
+0.06(+2.31%)
May 11, 2018
2.610
2.610
2.530
2.600
77,620
+0.05(+1.96%)
May 10, 2018
2.520
2.610
2.500
2.550
126,662
+0.03(+1.19%)
May 09, 2018
2.390
2.520
2.390
2.520
107,711
+0.13(+5.44%)
May 08, 2018
2.400
2.400
2.370
2.390
39,898
+0.02(+0.84%)
May 07, 2018
2.530
2.540
2.360
2.370
132,780
-0.11(-4.44%)
May 04, 2018
2.480
2.520
2.450
2.480
42,220
+0.00(+0.00%)
May 03, 2018
2.600
2.610
2.400
2.480
163,614
-0.04(-1.59%)
May 02, 2018
2.430
2.570
2.430
2.520
247,937
+0.12(+5.00%)
May 01, 2018
2.300
2.430
2.250
2.400
118,639
+0.12(+5.26%)
Apr 30, 2018
2.440
2.440
2.280
2.280
183,910
-0.03(-1.30%)
Apr 27, 2018
2.290
2.320
2.270
2.310
104,625
-0.03(-1.28%)
Apr 26, 2018
2.280
2.360
2.280
2.340
25,176
+0.02(+0.86%)
Apr 25, 2018
2.300
2.320
2.290
2.320
44,321
+0.02(+0.87%)
Apr 24, 2018
2.320
2.420
2.260
2.300
68,714
-0.04(-1.71%)
Apr 23, 2018
2.450
2.450
2.340
2.340
126,488
-0.12(-4.88%)
Apr 20, 2018
2.510
2.530
2.400
2.460
105,982
-0.08(-3.15%)
Apr 19, 2018
2.550
2.650
2.440
2.540
155,409
+0.01(+0.40%)
Apr 18, 2018
2.440
2.550
2.440
2.530
156,793
+0.07(+2.85%)
Apr 17, 2018
2.430
2.510
2.390
2.460
145,151
-0.02(-0.81%)
Apr 16, 2018
2.300
2.490
2.300
2.480
333,394
+0.19(+8.30%)
Apr 13, 2018
2.260
2.330
2.250
2.290
48,964
+0.04(+1.78%)
Apr 12, 2018
2.280
2.330
2.250
2.250
61,498
-0.05(-2.17%)
Apr 11, 2018
2.400
2.410
2.300
2.300
104,337
-0.06(-2.54%)
Apr 10, 2018
2.380
2.390
2.300
2.360
90,905
+0.01(+0.43%)
Apr 09, 2018
2.400
2.500
2.270
2.350
191,023
-0.04(-1.67%)
Apr 06, 2018
2.450
2.450
2.360
2.390
59,160
-0.06(-2.45%)
Apr 05, 2018
2.350
2.450
2.330
2.450
140,002
+0.10(+4.26%)
Apr 04, 2018
2.370
2.390
2.310
2.350
156,296
-0.02(-0.84%)
Apr 03, 2018
2.170
2.410
2.170
2.370
274,090
+0.15(+6.76%)
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.