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
Denison Mines Corp.
(TSX:
DML
)
3.290
-0.010 (-0.30%)
Streaming Delayed Price
Updated: 4:00 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, 2016
0.7000
0.7300
0.7000
0.7300
641,746
+0.04(+5.80%)
Mar 30, 2016
0.7000
0.7300
0.6900
0.6900
441,440
+0.02(+2.99%)
Mar 29, 2016
0.7000
0.7000
0.6700
0.6700
355,794
-0.01(-1.47%)
Mar 28, 2016
0.7000
0.7000
0.6800
0.6800
114,583
-0.01(-1.45%)
Mar 24, 2016
0.6900
0.6900
0.6900
0
+0.01(+1.47%)
Mar 23, 2016
0.7100
0.7100
0.6700
0.6800
850,985
-0.05(-6.85%)
Mar 22, 2016
0.7400
0.7500
0.7200
0.7300
247,915
-0.01(-1.35%)
Mar 21, 2016
0.7600
0.7700
0.7200
0.7400
1,013,353
+0.01(+1.37%)
Mar 18, 2016
0.7100
0.7700
0.6800
0.7300
5,195,536
+0.02(+2.82%)
Mar 17, 2016
0.6600
0.7200
0.6550
0.7100
1,891,422
+0.06(+9.23%)
Mar 16, 2016
0.6400
0.6600
0.6400
0.6500
623,911
+0.00(+0.00%)
Mar 15, 2016
0.6500
0.6500
0.6400
0.6500
341,833
-0.01(-1.52%)
Mar 14, 2016
0.6600
0.6600
0.6400
0.6600
224,360
+0.01(+1.54%)
Mar 11, 2016
0.6400
0.6600
0.6400
0.6500
1,118,812
+0.01(+1.56%)
Mar 10, 2016
0.6500
0.6600
0.6300
0.6400
324,061
+0.00(+0.00%)
Mar 09, 2016
0.6500
0.6600
0.6400
0.6400
495,145
+0.00(+0.00%)
Mar 08, 2016
0.6700
0.6700
0.6400
0.6400
584,688
-0.03(-4.48%)
Mar 07, 2016
0.6400
0.6700
0.6400
0.6700
661,437
+0.02(+3.08%)
Mar 04, 2016
0.6500
0.6700
0.6400
0.6500
971,501
+0.00(+0.00%)
Mar 03, 2016
0.6200
0.6500
0.6200
0.6500
624,072
+0.02(+3.17%)
Mar 02, 2016
0.6000
0.6300
0.6000
0.6300
738,628
+0.02(+3.28%)
Mar 01, 2016
0.6200
0.6300
0.6000
0.6100
319,023
-0.01(-1.61%)
Feb 29, 2016
0.6100
0.6200
0.6000
0.6200
417,874
+0.01(+1.64%)
Feb 26, 2016
0.6100
0.6100
0.6000
0.6100
814,402
+0.00(+0.00%)
Feb 25, 2016
0.6200
0.6200
0.5900
0.6100
759,686
-0.02(-3.17%)
Feb 24, 2016
0.6300
0.6400
0.6000
0.6300
538,160
-0.01(-1.56%)
Feb 23, 2016
0.6700
0.6300
0.6400
383,969
-0.03(-4.48%)
Feb 22, 2016
0.6500
0.6700
0.6400
0.6700
446,480
+0.03(+4.69%)
Feb 19, 2016
0.6400
0.6600
0.6300
0.6400
364,476
-0.03(-4.48%)
Feb 18, 2016
0.6600
0.6700
0.6600
0.6700
789,228
+0.01(+1.52%)
Feb 17, 2016
0.6400
0.6600
0.6300
0.6600
1,714,859
+0.02(+3.13%)
Feb 16, 2016
0.6200
0.6400
0.6100
0.6400
486,093
+0.03(+4.92%)
Feb 12, 2016
0.6100
0.6100
0.6100
0
+0.01(+1.67%)
Feb 11, 2016
0.5800
0.6100
0.5800
0.6000
415,767
+0.00(+0.00%)
Feb 10, 2016
0.6000
288,068
+0.00(+0.00%)
Feb 09, 2016
0.5900
0.6100
0.5700
0.6000
633,765
-0.01(-1.64%)
Feb 08, 2016
0.6200
0.6200
0.5800
0.6100
662,915
-0.03(-4.69%)
Feb 05, 2016
0.6300
0.6400
0.6200
0.6400
360,707
+0.00(+0.00%)
Feb 04, 2016
0.6300
0.6400
0.6200
0.6400
334,940
+0.00(+0.00%)
Feb 03, 2016
0.6300
0.6400
0.6100
0.6400
420,821
+0.02(+3.23%)
Feb 02, 2016
0.6600
0.6600
0.6100
0.6200
337,698
-0.02(-3.13%)
Feb 01, 2016
0.6400
0.6600
0.6400
0.6400
568,201
+0.00(+0.00%)
Jan 29, 2016
0.6400
0.6400
0.6100
0.6400
434,783
+0.01(+1.59%)
Jan 28, 2016
0.6000
0.6300
0.6000
0.6300
339,776
+0.03(+5.00%)
Jan 27, 2016
0.5900
0.6000
0.5800
0.6000
162,868
+0.01(+1.69%)
Jan 26, 2016
0.5900
0.5900
0.5700
0.5900
309,596
+0.00(+0.00%)
Jan 25, 2016
0.5600
0.5900
0.5600
0.5900
113,313
+0.00(+0.00%)
Jan 22, 2016
0.5600
0.5900
0.5600
0.5900
301,957
+0.04(+7.27%)
Jan 21, 2016
0.5600
0.5700
0.5400
0.5500
350,727
-0.01(-1.79%)
Jan 20, 2016
0.5500
0.5600
0.5300
0.5600
1,020,849
-0.01(-1.75%)
Jan 19, 2016
0.6000
0.6100
0.5600
0.5700
526,347
-0.03(-5.00%)
Jan 18, 2016
0.5700
0.6000
0.5400
0.6000
246,820
+0.02(+3.45%)
Jan 15, 2016
0.5800
0.6000
0.5700
0.5800
237,409
-0.02(-3.33%)
Jan 14, 2016
0.5900
0.6000
0.5800
0.6000
272,325
+0.00(+0.00%)
Jan 13, 2016
0.6000
0.6100
0.5900
0.6000
260,609
-0.01(-1.64%)
Jan 12, 2016
0.6400
0.6400
0.6000
0.6100
547,215
-0.01(-1.61%)
Jan 11, 2016
0.6600
0.6600
0.6100
0.6200
1,420,626
-0.01(-1.59%)
Jan 08, 2016
0.6100
0.6300
0.6100
0.6300
286,937
+0.02(+3.28%)
Jan 07, 2016
0.6500
0.6500
0.6000
0.6100
603,435
-0.05(-7.58%)
Jan 06, 2016
0.6700
0.6700
0.6500
0.6600
533,069
-0.01(-1.49%)
Jan 05, 2016
0.6600
0.6800
0.6600
0.6700
462,975
+0.00(+0.00%)
Jan 04, 2016
0.6800
0.6900
0.6600
0.6700
946,328
-0.03(-4.29%)
Dec 31, 2015
0.7000
0.7000
0.7000
0
+0.07(+11.11%)
Dec 30, 2015
0.6300
0.6300
0.6200
0.6300
425,153
+0.01(+1.61%)
Dec 29, 2015
0.6200
0.6300
0.6100
0.6200
721,210
+0.02(+3.33%)
Dec 24, 2015
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Dec 23, 2015
0.6100
0.6200
0.5900
0.6000
636,937
-0.02(-3.23%)
Dec 22, 2015
0.6100
0.6300
0.6000
0.6200
824,653
+0.01(+1.64%)
Dec 21, 2015
0.5800
0.6100
0.5500
0.6100
628,553
+0.03(+5.17%)
Dec 18, 2015
0.5200
0.5800
0.5200
0.5800
886,956
+0.05(+9.43%)
Dec 17, 2015
0.5100
0.5300
0.5100
0.5300
371,359
+0.01(+1.92%)
Dec 16, 2015
0.5200
0.5400
0.5100
0.5200
533,636
-0.01(-1.89%)
Dec 15, 2015
0.5000
0.5300
0.4950
0.5300
386,184
+0.02(+3.92%)
Dec 14, 2015
0.4950
0.5100
0.4950
0.5100
186,157
+0.00(+0.00%)
Dec 11, 2015
0.5100
0.5100
0.4950
0.5100
255,769
+0.01(+2.00%)
Dec 10, 2015
0.4900
0.5200
0.4850
0.5000
706,937
+0.01(+2.04%)
Dec 09, 2015
0.4950
0.4950
0.4800
0.4900
348,773
+0.00(+0.00%)
Dec 08, 2015
0.4800
0.4900
0.4750
0.4900
527,459
+0.00(+0.00%)
Dec 07, 2015
0.5000
0.5000
0.4800
0.4900
649,370
-0.01(-2.00%)
Dec 04, 2015
0.5100
0.5100
0.4900
0.5000
543,228
+0.00(+0.00%)
Dec 03, 2015
0.5200
0.5200
0.5000
0.5000
223,955
-0.01(-1.96%)
Dec 02, 2015
0.5500
0.5500
0.5100
0.5100
718,504
-0.03(-5.56%)
Dec 01, 2015
0.5100
0.5400
0.5100
0.5400
948,515
+0.02(+3.85%)
Nov 30, 2015
0.5000
0.5200
0.4900
0.5200
555,392
+0.03(+5.05%)
Nov 27, 2015
0.5200
0.5200
0.4900
0.4950
259,558
-0.02(-2.94%)
Nov 26, 2015
0.5000
0.5100
0.5000
0.5100
105,364
+0.00(+0.00%)
Nov 25, 2015
0.4850
0.5100
0.4850
0.5100
727,602
+0.02(+4.08%)
Nov 24, 2015
0.4900
0.4950
0.4850
0.4900
238,607
+0.00(+0.00%)
Nov 23, 2015
0.5000
0.4900
0.4900
204,502
-0.01(-2.00%)
Nov 20, 2015
0.5000
0.5050
0.4900
0.5000
207,299
-0.01(-1.96%)
Nov 19, 2015
0.5000
0.5100
0.4900
0.5100
320,844
+0.01(+2.00%)
Nov 18, 2015
0.5100
0.5100
0.4950
0.5000
270,465
-0.01(-1.96%)
Nov 17, 2015
0.5100
0.5200
0.5000
0.5100
279,369
-0.01(-1.92%)
Nov 16, 2015
0.5300
0.5300
0.5000
0.5200
213,022
+0.00(+0.00%)
Nov 13, 2015
0.5200
0.5300
0.5100
0.5200
108,337
-0.01(-1.89%)
Nov 12, 2015
0.5400
0.5400
0.5200
0.5300
0
-0.01(-1.85%)
Nov 11, 2015
0.5400
0.5500
0.5300
0.5400
145,350
+0.00(+0.00%)
Nov 10, 2015
0.5300
0.5400
0.5300
0.5400
195,610
+0.00(+0.00%)
Nov 09, 2015
0.5300
0.5500
0.5300
0.5400
217,135
-0.01(-1.82%)
Nov 06, 2015
0.5500
0.5500
0.5300
0.5500
171,844
+0.00(+0.00%)
Nov 05, 2015
0.5600
0.5700
0.5500
0.5500
121,944
-0.01(-1.79%)
Nov 04, 2015
0.5400
0.5600
0.5400
0.5600
235,588
+0.03(+5.66%)
Nov 03, 2015
0.5300
0.5500
0.5200
0.5300
1,616,179
+0.02(+3.92%)
Nov 02, 2015
0.5500
0.5600
0.5000
0.5100
1,092,562
-0.02(-3.77%)
Oct 30, 2015
0.5700
0.5700
0.5300
0.5300
616,256
-0.03(-5.36%)
Oct 29, 2015
0.5700
0.5800
0.5600
0.5600
44,333
-0.01(-1.75%)
Oct 28, 2015
0.5700
0.5900
0.5700
0.5700
219,410
+0.00(+0.00%)
Oct 27, 2015
0.5800
0.5900
0.5600
0.5700
177,613
-0.01(-1.72%)
Oct 26, 2015
0.5900
0.6200
0.5800
0.5800
405,503
-0.01(-1.69%)
Oct 23, 2015
0.5600
0.5900
0.5600
0.5900
278,204
+0.03(+5.36%)
Oct 22, 2015
0.6000
0.6100
0.5500
0.5600
757,297
-0.04(-6.67%)
Oct 21, 2015
0.6500
0.5900
0.6000
611,877
-0.05(-7.69%)
Oct 20, 2015
0.6500
0.6500
0.6300
0.6500
157,567
+0.02(+3.17%)
Oct 19, 2015
0.6800
0.6900
0.6300
0.6300
538,120
-0.05(-7.35%)
Oct 16, 2015
0.7000
0.7000
0.6700
0.6800
402,528
-0.02(-2.86%)
Oct 15, 2015
0.6900
0.7200
0.6800
0.7000
906,952
+0.02(+2.94%)
Oct 14, 2015
0.6500
0.6900
0.6400
0.6800
861,514
+0.02(+3.03%)
Oct 13, 2015
0.6400
0.6800
0.6300
0.6600
823,438
-0.01(-1.49%)
Oct 09, 2015
0.6700
0.6700
0.6700
0
+0.01(+1.52%)
Oct 08, 2015
0.6300
0.6800
0.6100
0.6600
852,346
+0.03(+4.76%)
Oct 07, 2015
0.6000
0.6400
0.5900
0.6300
1,456,058
+0.04(+6.78%)
Oct 06, 2015
0.5900
0.5900
0.5600
0.5900
571,481
+0.02(+3.51%)
Oct 05, 2015
0.5200
0.5800
0.5200
0.5700
908,265
+0.06(+11.76%)
Oct 02, 2015
0.5200
0.5200
0.5100
0.5100
113,644
+0.00(+0.00%)
Oct 01, 2015
0.5100
0.5300
0.4900
0.5100
330,397
+0.01(+2.00%)
Sep 30, 2015
0.5000
0.5300
0.5000
0.5000
320,319
+0.02(+3.09%)
Sep 29, 2015
0.4800
0.5000
0.4800
0.4850
654,935
+0.01(+1.04%)
Sep 28, 2015
0.5300
0.5300
0.4800
0.4800
862,044
-0.04(-7.69%)
Sep 25, 2015
0.5300
0.5500
0.5200
0.5200
221,200
-0.01(-1.89%)
Sep 24, 2015
0.5500
0.5500
0.5300
0.5300
238,626
-0.01(-1.85%)
Sep 23, 2015
0.5400
0.5600
0.5400
0.5400
83,526
-0.01(-1.82%)
Sep 22, 2015
0.5500
0.5600
0.5200
0.5500
577,378
+0.00(+0.00%)
Sep 21, 2015
0.5600
0.5800
0.5500
0.5500
225,028
-0.01(-1.79%)
Sep 18, 2015
0.5900
0.5900
0.5600
0.5600
1,450,722
-0.02(-3.45%)
Sep 17, 2015
0.5800
0.6000
0.5800
0.5800
159,141
+0.00(+0.00%)
Sep 16, 2015
0.5700
0.6000
0.5700
0.5800
300,828
+0.01(+1.75%)
Sep 15, 2015
0.5800
0.5900
0.5700
0.5700
409,215
+0.00(+0.00%)
Sep 14, 2015
0.5900
0.5900
0.5700
0.5700
593,856
-0.04(-6.56%)
Sep 11, 2015
0.6100
0.6100
0.5900
0.6100
229,792
-0.01(-1.61%)
Sep 10, 2015
0.6100
0.6200
0.6100
0.6200
135,496
+0.00(+0.00%)
Sep 09, 2015
0.6300
0.6400
0.6100
0.6200
555,234
-0.01(-1.59%)
Sep 08, 2015
0.6300
0.6500
0.6250
0.6300
604,034
+0.00(+0.00%)
Sep 04, 2015
0.6300
0.6300
0.6300
0
-0.01(-1.56%)
Sep 03, 2015
0.6400
0.6500
0.6100
0.6400
663,466
+0.01(+1.59%)
Sep 02, 2015
0.6500
0.6500
0.6100
0.6300
503,898
-0.03(-4.55%)
Sep 01, 2015
0.6500
0.6600
0.6300
0.6600
207,028
+0.02(+3.13%)
Aug 31, 2015
0.6400
0.6600
0.6200
0.6400
807,400
+0.00(+0.00%)
Aug 28, 2015
0.6100
0.6500
0.6000
0.6400
765,295
+0.04(+6.67%)
Aug 27, 2015
0.5800
0.6000
0.5500
0.6000
1,227,131
+0.04(+7.14%)
Aug 26, 2015
0.5700
0.5800
0.5500
0.5600
597,568
-0.01(-1.75%)
Aug 25, 2015
0.6300
0.6300
0.5700
0.5700
628,914
-0.03(-5.00%)
Aug 24, 2015
0.6000
0.6100
0.5800
0.6000
1,058,665
-0.04(-6.25%)
Aug 21, 2015
0.6300
0.6500
0.6200
0.6400
380,860
+0.01(+1.59%)
Aug 20, 2015
0.6500
0.6600
0.6200
0.6300
200,319
-0.02(-3.08%)
Aug 19, 2015
0.6600
0.6600
0.6400
0.6500
188,839
-0.01(-1.52%)
Aug 18, 2015
0.6900
0.6900
0.6500
0.6600
408,637
-0.02(-2.94%)
Aug 17, 2015
0.6800
0.6900
0.6700
0.6800
735,519
+0.01(+1.49%)
Aug 14, 2015
0.6600
0.6700
0.6400
0.6700
766,364
+0.02(+3.08%)
Aug 13, 2015
0.6800
0.6800
0.6400
0.6500
491,229
-0.01(-1.52%)
Aug 12, 2015
0.6800
0.6900
0.6600
0.6600
405,292
-0.01(-1.49%)
Aug 11, 2015
0.7000
0.7000
0.6700
0.6700
628,507
-0.02(-2.90%)
Aug 10, 2015
0.6400
0.7200
0.6400
0.6900
1,196,400
+0.05(+7.81%)
Aug 07, 2015
0.6500
0.6500
0.6200
0.6400
461,234
-0.02(-3.03%)
Aug 06, 2015
0.6600
0.6600
0.6300
0.6600
589,905
+0.00(+0.00%)
Aug 05, 2015
0.6600
0.6700
0.6500
0.6600
182,103
+0.01(+1.54%)
Aug 04, 2015
0.6900
0.7000
0.6500
0.6500
464,963
-0.03(-4.41%)
Jul 31, 2015
0.6800
0.6800
0.6800
0
+0.03(+4.62%)
Jul 30, 2015
0.6500
0.6700
0.6500
0.6500
1,166,184
+0.02(+3.17%)
Jul 29, 2015
0.6100
0.6500
0.5900
0.6300
1,274,480
+0.04(+6.78%)
Jul 28, 2015
0.5900
0.6100
0.5500
0.5900
1,871,273
+0.01(+1.72%)
Jul 27, 2015
0.6300
0.6300
0.5600
0.5800
1,186,480
-0.05(-7.94%)
Jul 24, 2015
0.6600
0.6600
0.6300
0.6300
486,559
-0.02(-3.08%)
Jul 23, 2015
0.6900
0.6900
0.6400
0.6500
764,647
-0.03(-4.41%)
Jul 22, 2015
0.6700
0.6900
0.6500
0.6800
1,013,714
+0.01(+1.49%)
Jul 21, 2015
0.6600
0.7050
0.6500
0.6700
1,839,759
+0.00(+0.00%)
Jul 20, 2015
0.7400
0.7400
0.6700
0.6700
1,580,560
-0.06(-8.22%)
Jul 17, 2015
0.7700
0.7700
0.7300
0.7300
779,277
-0.04(-5.19%)
Jul 16, 2015
0.7600
0.7800
0.7600
0.7700
593,325
+0.02(+2.67%)
Jul 15, 2015
0.7700
0.7800
0.7400
0.7500
1,396,012
-0.04(-5.06%)
Jul 14, 2015
0.8000
0.8200
0.7800
0.7900
961,666
-0.01(-1.25%)
Jul 13, 2015
0.8200
0.8200
0.7900
0.8000
782,526
+0.00(+0.00%)
Jul 10, 2015
0.8300
0.8300
0.8000
0.8000
808,031
-0.02(-2.44%)
Jul 09, 2015
0.8400
0.8500
0.8100
0.8200
1,024,680
+0.00(+0.00%)
Jul 08, 2015
0.8700
0.8700
0.8200
0.8200
1,534,298
-0.04(-4.65%)
Jul 07, 2015
0.8700
0.8800
0.8300
0.8600
3,594,743
-0.02(-2.27%)
Jul 06, 2015
0.9100
0.9100
0.8800
0.8800
429,395
-0.04(-4.35%)
Jul 03, 2015
0.9000
0.9200
0.9000
0.9200
75,034
+0.02(+2.22%)
Jul 02, 2015
0.8900
0.9100
0.8900
0.9000
258,839
+0.00(+0.00%)
Jun 30, 2015
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Jun 29, 2015
0.9300
0.9500
0.9000
0.9000
602,126
-0.03(-3.23%)
Jun 26, 2015
0.9400
0.9500
0.9300
0.9300
270,963
-0.02(-2.11%)
Jun 25, 2015
0.9700
0.9700
0.9400
0.9500
453,628
-0.02(-2.06%)
Jun 24, 2015
0.9500
0.9900
0.9500
0.9700
672,984
+0.02(+2.11%)
Jun 23, 2015
0.9500
0.9700
0.9400
0.9500
775,726
+0.01(+1.06%)
Jun 22, 2015
0.9600
0.9600
0.9400
0.9400
655,147
-0.02(-2.08%)
Jun 19, 2015
0.9700
0.9700
0.9400
0.9600
511,340
-0.01(-1.03%)
Jun 18, 2015
0.9800
0.9800
0.9300
0.9700
804,029
+0.03(+3.19%)
Jun 17, 2015
0.9900
1.000
0.9400
0.9400
1,422,096
-0.04(-4.08%)
Jun 16, 2015
1.000
1.010
0.9800
0.9800
695,487
-0.01(-1.01%)
Jun 15, 2015
1.020
1.020
0.9900
0.9900
843,890
-0.03(-2.94%)
Jun 12, 2015
1.020
1.020
1.010
1.020
148,751
+0.00(+0.00%)
Jun 11, 2015
1.020
1.000
1.020
767,955
+0.00(+0.00%)
Jun 10, 2015
1.030
1.030
1.010
1.020
350,687
+0.01(+0.99%)
Jun 09, 2015
1.030
1.020
1.010
1.010
351,340
-0.01(-0.98%)
Jun 08, 2015
1.030
1.040
1.010
1.020
461,259
-0.01(-0.97%)
Jun 05, 2015
1.030
1.040
1.020
1.030
373,739
+0.01(+0.98%)
Jun 04, 2015
1.030
1.040
1.020
1.020
397,575
-0.01(-0.97%)
Jun 03, 2015
1.040
1.050
1.030
1.030
137,905
-0.02(-1.90%)
Jun 02, 2015
1.030
1.050
1.030
1.050
283,768
+0.02(+1.94%)
Jun 01, 2015
1.050
1.050
1.020
1.030
527,352
-0.02(-1.90%)
May 29, 2015
1.040
1.050
1.030
1.050
342,349
+0.01(+0.96%)
May 28, 2015
1.030
1.050
1.030
1.040
438,376
+0.00(+0.00%)
May 27, 2015
1.040
1.040
1.030
1.040
498,318
+0.00(+0.00%)
May 26, 2015
1.040
1.040
1.020
1.040
401,917
+0.00(+0.00%)
May 25, 2015
1.040
1.040
1.030
1.040
180,529
+0.00(+0.00%)
May 22, 2015
1.040
1.050
1.030
1.040
577,877
-0.01(-0.95%)
May 21, 2015
1.050
1.050
1.030
1.050
347,867
+0.01(+0.96%)
May 20, 2015
1.060
1.060
1.030
1.040
463,085
-0.02(-1.89%)
May 19, 2015
1.060
1.080
1.040
1.060
525,161
-0.02(-1.85%)
May 15, 2015
1.080
1.080
1.080
0
-0.04(-3.57%)
May 14, 2015
1.120
1.130
1.100
1.120
570,138
-0.01(-0.88%)
May 13, 2015
1.060
1.130
1.050
1.130
880,223
+0.08(+7.62%)
May 12, 2015
1.040
1.070
1.030
1.050
476,103
+0.01(+0.96%)
May 11, 2015
1.060
1.060
1.030
1.040
316,309
-0.02(-1.89%)
May 08, 2015
1.020
1.060
1.010
1.060
608,186
+0.04(+3.92%)
May 07, 2015
1.050
1.050
1.010
1.020
1,031,383
-0.02(-1.92%)
May 06, 2015
1.060
1.070
1.030
1.040
693,429
-0.02(-1.89%)
May 05, 2015
1.070
1.070
1.060
1.060
315,591
-0.01(-0.93%)
May 04, 2015
1.070
1.070
1.060
1.070
181,347
+0.00(+0.00%)
May 01, 2015
1.070
1.070
1.055
1.070
683,698
+0.00(+0.00%)
Apr 30, 2015
1.090
1.090
1.050
1.070
1,153,487
-0.02(-1.83%)
Apr 29, 2015
1.150
1.150
1.080
1.090
1,467,449
-0.06(-5.22%)
Apr 28, 2015
1.150
1.170
1.140
1.150
506,947
+0.01(+0.88%)
Apr 27, 2015
1.170
1.190
1.140
1.140
753,962
-0.01(-0.87%)
Apr 24, 2015
1.180
1.200
1.150
1.150
1,124,534
-0.02(-1.71%)
Apr 23, 2015
1.150
1.200
1.130
1.170
1,956,110
+0.03(+2.63%)
Apr 22, 2015
1.040
1.150
1.040
1.140
2,528,568
+0.10(+9.62%)
Apr 21, 2015
1.020
1.040
1.020
1.040
758,146
+0.01(+0.97%)
Apr 20, 2015
1.020
1.040
1.020
1.030
488,093
+0.02(+1.98%)
Apr 17, 2015
1.010
1.030
1.000
1.010
913,830
-0.01(-0.98%)
Apr 16, 2015
1.060
1.070
1.020
1.020
1,313,613
-0.05(-4.67%)
Apr 15, 2015
1.010
1.100
1.010
1.070
1,781,322
+0.05(+4.90%)
Apr 14, 2015
1.000
1.020
1.000
1.020
510,672
+0.00(+0.00%)
Apr 13, 2015
1.000
1.030
1.000
1.020
204,487
+0.02(+2.00%)
Apr 10, 2015
1.010
1.030
1.000
1.000
215,906
+0.00(+0.00%)
Apr 09, 2015
1.000
1.010
0.9900
1.000
228,894
+0.00(+0.00%)
Apr 08, 2015
1.030
1.030
0.9800
1.000
702,097
-0.03(-2.91%)
Apr 07, 2015
1.010
1.030
1.010
1.030
240,866
+0.02(+1.98%)
Apr 06, 2015
1.000
1.020
1.000
1.010
302,670
+0.01(+1.00%)
Apr 02, 2015
1.000
1.000
1.000
0
-0.01(-0.99%)
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.