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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2021
6.028
6.071
5.969
5.986
10,993,966
-0.06(-0.98%)
Apr 29, 2021
6.156
6.156
5.994
6.045
10,454,812
-0.11(-1.80%)
Apr 28, 2021
6.054
6.207
5.986
6.156
10,142,588
+0.07(+1.12%)
Apr 27, 2021
6.266
6.266
6.079
6.088
9,222,010
-0.16(-2.58%)
Apr 26, 2021
6.258
6.275
6.164
6.249
10,012,615
+0.00(+0.00%)
Apr 23, 2021
6.496
6.513
6.241
6.249
14,023,852
-0.16(-2.52%)
Apr 22, 2021
6.487
6.487
6.360
6.411
11,566,597
-0.15(-2.33%)
Apr 21, 2021
6.504
6.615
6.470
6.564
13,850,063
+0.11(+1.71%)
Apr 20, 2021
6.326
6.496
6.296
6.453
13,396,197
+0.12(+1.88%)
Apr 19, 2021
6.360
6.377
6.283
6.334
10,177,937
-0.04(-0.67%)
Apr 16, 2021
6.436
6.445
6.326
6.377
11,437,728
+0.03(+0.54%)
Apr 15, 2021
6.190
6.402
6.181
6.343
16,509,999
+0.26(+4.19%)
Apr 14, 2021
6.232
6.232
6.054
6.088
10,095,322
-0.15(-2.45%)
Apr 13, 2021
6.181
6.326
6.181
6.241
10,892,823
+0.09(+1.52%)
Apr 12, 2021
6.266
6.266
6.122
6.147
11,070,337
-0.15(-2.43%)
Apr 09, 2021
6.198
6.309
6.156
6.300
13,167,025
-0.04(-0.67%)
Apr 08, 2021
6.215
6.368
6.215
6.343
19,383,718
+0.25(+4.04%)
Apr 07, 2021
6.130
6.156
6.079
6.096
10,927,469
-0.07(-1.10%)
Apr 06, 2021
6.037
6.207
6.020
6.164
18,130,686
+0.18(+2.98%)
Apr 05, 2021
6.003
6.037
5.901
5.986
13,836,940
+0.02(+0.28%)
Apr 01, 2021
5.765
5.994
5.714
5.969
22,185,878
+0.30(+5.25%)
Mar 31, 2021
5.509
5.739
5.492
5.671
14,067,254
+0.20(+3.57%)
Mar 30, 2021
5.543
5.561
5.467
5.475
17,971,484
-0.24(-4.17%)
Mar 29, 2021
5.654
5.714
5.569
5.714
13,182,566
+0.00(+0.00%)
Mar 26, 2021
5.569
5.714
5.569
5.714
10,212,765
+0.13(+2.28%)
Mar 25, 2021
5.595
5.663
5.518
5.586
12,664,591
-0.05(-0.91%)
Mar 24, 2021
5.705
5.726
5.612
5.637
14,202,192
-0.08(-1.34%)
Mar 23, 2021
5.858
5.867
5.663
5.714
14,668,776
-0.19(-3.17%)
Mar 22, 2021
5.901
5.960
5.858
5.901
11,014,319
+0.02(+0.29%)
Mar 19, 2021
5.824
5.960
5.782
5.884
23,501,758
+0.07(+1.17%)
Mar 18, 2021
5.884
5.926
5.790
5.816
16,196,835
-0.19(-3.12%)
Mar 17, 2021
5.790
6.071
5.748
6.003
24,440,276
+0.15(+2.62%)
Mar 16, 2021
5.884
5.901
5.773
5.850
15,440,401
+0.00(+0.00%)
Mar 15, 2021
5.782
5.850
5.714
5.850
16,199,032
+0.13(+2.23%)
Mar 12, 2021
5.646
5.756
5.612
5.722
15,359,373
-0.07(-1.17%)
Mar 11, 2021
5.705
5.799
5.646
5.790
16,290,905
+0.14(+2.41%)
Mar 10, 2021
5.671
5.714
5.561
5.654
13,733,287
+0.02(+0.30%)
Mar 09, 2021
5.697
5.807
5.612
5.637
15,003,104
+0.16(+2.95%)
Mar 08, 2021
5.552
5.586
5.441
5.475
16,188,903
-0.09(-1.68%)
Mar 05, 2021
5.475
5.595
5.420
5.569
21,230,960
+0.09(+1.55%)
Mar 04, 2021
5.433
5.578
5.339
5.484
22,069,606
+0.06(+1.10%)
Mar 03, 2021
5.339
5.467
5.254
5.424
22,312,072
-0.05(-0.93%)
Mar 02, 2021
5.254
5.543
5.246
5.475
21,642,166
+0.27(+5.19%)
Mar 01, 2021
5.323
5.415
5.146
5.205
27,642,374
-0.03(-0.64%)
Feb 26, 2021
5.474
5.500
5.214
5.239
31,431,750
-0.29(-5.32%)
Feb 25, 2021
5.634
5.760
5.508
5.533
21,223,300
-0.19(-3.38%)
Feb 24, 2021
5.609
5.819
5.500
5.727
19,743,798
+0.08(+1.34%)
Feb 23, 2021
5.760
5.760
5.558
5.651
25,804,942
-0.18(-3.03%)
Feb 22, 2021
5.592
5.844
5.567
5.827
23,023,968
+0.33(+5.96%)
Feb 19, 2021
5.693
5.693
5.466
5.500
23,669,038
-0.13(-2.39%)
Feb 18, 2021
5.769
5.819
5.617
5.634
21,889,704
-0.13(-2.19%)
Feb 17, 2021
5.870
5.870
5.718
5.760
26,740,464
-0.18(-3.11%)
Feb 16, 2021
6.130
6.147
5.937
5.945
24,693,538
-0.26(-4.20%)
Feb 12, 2021
6.063
6.248
5.937
6.206
21,417,296
+0.08(+1.37%)
Feb 11, 2021
6.223
6.391
6.055
6.122
23,672,406
-0.03(-0.41%)
Feb 10, 2021
6.265
6.307
6.088
6.147
15,850,136
-0.03(-0.41%)
Feb 09, 2021
6.248
6.282
6.097
6.172
22,934,430
-0.04(-0.68%)
Feb 08, 2021
6.189
6.265
6.139
6.214
28,906,108
+0.13(+2.07%)
Feb 05, 2021
5.928
6.113
5.903
6.088
16,325,636
+0.22(+3.73%)
Feb 04, 2021
5.853
5.912
5.802
5.870
18,829,548
-0.14(-2.38%)
Feb 03, 2021
5.937
6.038
5.878
6.012
17,062,024
+0.10(+1.71%)
Feb 02, 2021
5.886
5.928
5.760
5.912
15,553,581
-0.13(-2.23%)
Feb 01, 2021
6.122
6.139
5.928
6.046
20,503,396
+0.18(+3.01%)
Jan 29, 2021
6.046
6.181
5.848
5.870
22,334,046
+0.00(+0.00%)
Jan 28, 2021
5.853
6.046
5.735
5.870
22,711,718
+0.18(+3.25%)
Jan 27, 2021
5.870
5.912
5.685
5.685
24,866,834
-0.24(-4.11%)
Jan 26, 2021
5.903
6.029
5.878
5.928
18,693,374
+0.01(+0.14%)
Jan 25, 2021
5.979
6.029
5.827
5.920
18,944,840
+0.03(+0.43%)
Jan 22, 2021
5.853
5.979
5.785
5.895
17,242,148
-0.10(-1.68%)
Jan 21, 2021
6.046
6.055
5.886
5.996
17,575,658
-0.05(-0.83%)
Jan 20, 2021
5.954
6.105
5.945
6.046
23,190,240
+0.17(+2.86%)
Jan 19, 2021
5.954
5.954
5.802
5.878
25,749,684
+0.03(+0.43%)
Jan 15, 2021
5.996
6.012
5.844
5.853
18,479,864
-0.19(-3.20%)
Jan 14, 2021
6.038
6.122
5.987
6.046
14,817,789
+0.01(+0.14%)
Jan 13, 2021
6.105
6.231
6.029
6.038
16,059,076
-0.06(-0.97%)
Jan 12, 2021
6.097
6.113
5.962
6.097
22,448,420
+0.03(+0.55%)
Jan 11, 2021
6.080
6.139
5.996
6.063
23,992,152
-0.14(-2.30%)
Jan 08, 2021
6.441
6.458
6.097
6.206
28,470,772
-0.38(-5.75%)
Jan 07, 2021
6.736
6.853
6.517
6.584
25,560,630
-0.15(-2.25%)
Jan 06, 2021
6.576
6.744
6.492
6.736
40,972,920
+0.10(+1.52%)
Jan 05, 2021
6.803
6.820
6.551
6.635
16,648,688
-0.08(-1.13%)
Jan 04, 2021
6.475
6.761
6.441
6.710
27,596,690
+0.54(+8.72%)
Dec 31, 2020
6.172
6.172
6.172
12,267,000
-0.18(-2.91%)
Dec 30, 2020
6.181
6.382
6.172
6.357
12,267,000
+0.19(+3.14%)
Dec 29, 2020
6.155
6.273
6.113
6.164
17,175,632
+0.04(+0.69%)
Dec 28, 2020
6.324
6.357
6.088
6.122
14,184,975
-0.09(-1.49%)
Dec 24, 2020
6.189
6.290
6.139
6.214
7,026,006
+0.01(+0.14%)
Dec 23, 2020
6.105
6.248
6.097
6.206
14,212,176
+0.15(+2.50%)
Dec 22, 2020
6.324
6.366
5.962
6.055
25,680,638
-0.24(-3.87%)
Dec 21, 2020
6.332
6.433
6.206
6.298
25,097,296
-0.12(-1.83%)
Dec 18, 2020
6.357
6.425
6.113
6.416
117,626,088
+0.09(+1.46%)
Dec 17, 2020
6.307
6.492
6.197
6.324
38,120,640
+0.21(+3.44%)
Dec 16, 2020
6.055
6.147
5.853
6.113
34,765,752
+0.12(+1.96%)
Dec 15, 2020
5.987
6.097
5.928
5.996
30,916,168
+0.19(+3.33%)
Dec 14, 2020
5.987
5.996
5.760
5.802
36,829,364
-0.25(-4.17%)
Dec 11, 2020
6.189
6.197
5.996
6.055
21,503,988
-0.09(-1.50%)
Dec 10, 2020
6.214
6.307
6.080
6.147
11,486,853
+0.00(+0.00%)
Dec 09, 2020
6.282
6.349
6.080
6.147
22,029,580
-0.20(-3.18%)
Dec 08, 2020
6.509
6.559
6.324
6.349
18,925,286
-0.15(-2.33%)
Dec 07, 2020
6.071
6.593
6.063
6.500
20,885,116
+0.45(+7.36%)
Dec 04, 2020
6.172
6.231
6.021
6.055
15,160,937
-0.08(-1.37%)
Dec 03, 2020
6.231
6.248
6.046
6.139
12,466,409
-0.04(-0.68%)
Dec 02, 2020
6.282
6.282
6.088
6.181
17,276,678
-0.09(-1.47%)
Dec 01, 2020
6.197
6.298
6.097
6.273
19,966,568
+0.27(+4.48%)
Nov 30, 2020
5.937
6.038
5.853
6.004
14,956,000
+0.03(+0.42%)
Nov 27, 2020
5.895
6.004
5.853
5.979
7,641,058
-0.01(-0.14%)
Nov 25, 2020
5.954
6.088
5.878
5.987
15,109,445
+0.05(+0.85%)
Nov 24, 2020
5.802
5.970
5.785
5.937
17,696,294
-0.03(-0.58%)
Nov 23, 2020
6.188
6.221
5.946
5.971
16,173,496
-0.29(-4.65%)
Nov 20, 2020
6.346
6.446
6.229
6.263
12,546,301
+0.00(+0.00%)
Nov 19, 2020
6.188
6.346
6.146
6.263
12,452,693
-0.01(-0.13%)
Nov 18, 2020
6.446
6.479
6.246
6.271
14,405,286
-0.20(-3.09%)
Nov 17, 2020
6.571
6.621
6.429
6.471
15,857,577
-0.10(-1.52%)
Nov 16, 2020
6.596
6.687
6.496
6.571
12,166,080
-0.11(-1.62%)
Nov 13, 2020
6.721
6.737
6.604
6.679
14,879,603
+0.07(+1.01%)
Nov 12, 2020
6.488
6.696
6.463
6.613
22,570,288
+0.23(+3.66%)
Nov 11, 2020
6.388
6.454
6.304
6.379
15,377,725
-0.09(-1.42%)
Nov 10, 2020
6.737
6.854
6.421
6.471
23,169,254
-0.24(-3.60%)
Nov 09, 2020
6.662
6.746
6.388
6.712
26,152,666
-0.57(-7.78%)
Nov 06, 2020
7.437
7.470
7.204
7.279
11,733,632
-0.08(-1.13%)
Nov 05, 2020
7.146
7.404
7.137
7.362
20,550,580
+0.61(+9.00%)
Nov 04, 2020
6.837
6.929
6.696
6.754
11,631,059
-0.09(-1.34%)
Nov 03, 2020
6.896
6.937
6.771
6.846
12,439,533
+0.02(+0.24%)
Nov 02, 2020
6.771
6.829
6.579
6.829
11,252,494
+0.19(+2.89%)
Oct 30, 2020
6.646
6.696
6.421
6.638
14,323,895
+0.10(+1.53%)
Oct 29, 2020
6.438
6.621
6.438
6.538
16,176,080
+0.02(+0.38%)
Oct 28, 2020
7.021
7.054
6.496
6.513
28,852,658
-0.77(-10.63%)
Oct 27, 2020
7.137
7.295
7.062
7.287
12,323,383
+0.20(+2.82%)
Oct 26, 2020
7.112
7.245
7.062
7.087
11,727,505
-0.08(-1.16%)
Oct 23, 2020
7.295
7.329
7.096
7.170
12,764,358
-0.14(-1.94%)
Oct 22, 2020
7.495
7.520
7.237
7.312
14,813,488
-0.28(-3.73%)
Oct 21, 2020
7.595
7.753
7.520
7.595
13,621,421
+0.12(+1.56%)
Oct 20, 2020
7.445
7.545
7.345
7.479
9,895,298
-0.02(-0.22%)
Oct 19, 2020
7.654
7.679
7.395
7.495
9,642,798
-0.09(-1.21%)
Oct 16, 2020
7.704
7.728
7.579
7.587
7,366,015
-0.07(-0.98%)
Oct 15, 2020
7.662
7.778
7.579
7.662
8,548,805
-0.12(-1.60%)
Oct 14, 2020
7.662
7.845
7.562
7.787
11,703,869
+0.22(+2.97%)
Oct 13, 2020
7.529
7.612
7.304
7.562
10,965,560
-0.06(-0.76%)
Oct 12, 2020
7.570
7.687
7.454
7.620
7,470,742
+0.04(+0.55%)
Oct 09, 2020
7.379
7.595
7.354
7.579
14,573,412
+0.40(+5.57%)
Oct 08, 2020
7.096
7.220
7.037
7.179
14,357,389
+0.16(+2.25%)
Oct 07, 2020
7.295
7.354
7.004
7.021
16,662,537
-0.13(-1.75%)
Oct 06, 2020
7.600
7.633
7.138
7.146
18,043,338
-0.40(-5.36%)
Oct 05, 2020
7.385
7.691
7.369
7.551
12,338,726
+0.21(+2.81%)
Oct 02, 2020
7.451
7.509
7.311
7.344
9,375,087
-0.13(-1.77%)
Oct 01, 2020
7.410
7.592
7.311
7.476
13,379,161
+0.19(+2.61%)
Sep 30, 2020
7.352
7.373
7.162
7.286
10,369,541
-0.10(-1.34%)
Sep 29, 2020
7.369
7.501
7.337
7.385
9,789,817
+0.06(+0.79%)
Sep 28, 2020
7.344
7.344
7.113
7.328
19,269,658
+0.10(+1.37%)
Sep 25, 2020
7.228
7.286
7.080
7.228
13,718,243
-0.07(-1.02%)
Sep 24, 2020
6.683
7.311
6.650
7.303
22,634,472
+0.51(+7.54%)
Sep 23, 2020
7.435
7.460
6.758
6.791
38,219,448
-0.82(-10.75%)
Sep 22, 2020
7.683
7.708
7.509
7.608
15,210,661
-0.02(-0.22%)
Sep 21, 2020
7.980
8.245
7.575
7.625
38,627,212
-0.64(-7.70%)
Sep 18, 2020
7.997
8.521
7.922
8.261
41,019,756
+0.54(+6.95%)
Sep 17, 2020
7.418
7.765
7.352
7.724
16,078,498
+0.02(+0.21%)
Sep 16, 2020
7.807
7.807
7.592
7.708
16,296,613
+0.02(+0.32%)
Sep 15, 2020
7.798
7.877
7.563
7.683
17,362,882
+0.03(+0.43%)
Sep 14, 2020
7.385
7.666
7.385
7.650
18,969,970
+0.38(+5.23%)
Sep 11, 2020
7.451
7.534
7.224
7.270
12,641,987
-0.09(-1.23%)
Sep 10, 2020
7.666
7.708
7.295
7.361
20,899,372
-0.21(-2.84%)
Sep 09, 2020
7.146
7.584
7.129
7.575
17,877,344
+0.52(+7.38%)
Sep 08, 2020
6.923
7.220
6.807
7.055
13,966,228
-0.07(-1.04%)
Sep 04, 2020
7.138
7.187
6.848
7.129
17,184,512
-0.07(-1.03%)
Sep 03, 2020
7.162
7.278
6.972
7.204
20,188,384
-0.09(-1.25%)
Sep 02, 2020
7.146
7.303
6.939
7.295
13,463,637
+0.06(+0.80%)
Sep 01, 2020
7.493
7.518
7.146
7.237
11,951,644
-0.10(-1.35%)
Aug 31, 2020
7.402
7.518
7.311
7.336
16,947,012
-0.01(-0.11%)
Aug 28, 2020
7.162
7.439
7.113
7.344
16,596,088
+0.36(+5.08%)
Aug 27, 2020
7.319
7.319
6.881
6.989
20,826,682
-0.23(-3.20%)
Aug 26, 2020
6.948
7.212
6.939
7.220
18,837,108
+0.16(+2.22%)
Aug 25, 2020
7.038
7.063
6.865
7.063
14,748,252
+0.04(+0.59%)
Aug 24, 2020
7.237
7.253
6.981
7.022
15,215,220
-0.12(-1.73%)
Aug 21, 2020
7.228
7.253
7.030
7.146
13,039,394
-0.22(-3.03%)
Aug 20, 2020
7.237
7.435
7.187
7.369
15,654,117
+0.06(+0.79%)
Aug 19, 2020
7.509
7.625
7.245
7.311
18,610,226
-0.30(-3.91%)
Aug 18, 2020
7.939
7.964
7.526
7.608
22,012,196
-0.07(-0.97%)
Aug 17, 2020
7.518
7.774
7.451
7.683
26,018,360
+0.49(+6.77%)
Aug 14, 2020
7.270
7.303
7.096
7.195
16,554,688
-0.08(-1.14%)
Aug 13, 2020
7.146
7.352
7.129
7.278
19,264,828
+0.24(+3.40%)
Aug 12, 2020
7.278
7.311
7.030
7.038
21,759,126
-0.02(-0.23%)
Aug 11, 2020
7.088
7.435
6.939
7.055
36,631,576
-0.64(-8.37%)
Aug 10, 2020
7.831
8.096
7.691
7.699
15,889,397
-0.07(-0.96%)
Aug 07, 2020
7.889
7.972
7.683
7.774
23,394,260
-0.29(-3.59%)
Aug 06, 2020
8.344
8.352
7.964
8.063
27,357,822
-0.09(-1.11%)
Aug 05, 2020
8.162
8.426
8.038
8.154
37,897,204
+0.17(+2.17%)
Aug 04, 2020
7.666
7.997
7.551
7.980
22,845,966
+0.31(+4.09%)
Aug 03, 2020
7.757
7.815
7.451
7.666
19,943,714
-0.07(-0.96%)
Jul 31, 2020
7.361
7.749
7.311
7.741
25,169,338
+0.56(+7.83%)
Jul 30, 2020
7.121
7.336
6.997
7.179
20,457,098
-0.11(-1.47%)
Jul 29, 2020
7.295
7.385
7.030
7.286
28,095,008
+0.03(+0.46%)
Jul 28, 2020
7.063
7.286
6.956
7.253
17,651,278
+0.06(+0.80%)
Jul 27, 2020
7.286
7.427
7.104
7.195
31,558,544
+0.24(+3.44%)
Jul 24, 2020
6.898
6.989
6.848
6.956
17,686,990
+0.13(+1.94%)
Jul 23, 2020
7.014
7.096
6.675
6.824
24,167,500
-0.18(-2.59%)
Jul 22, 2020
7.080
7.113
6.923
7.005
19,916,112
+0.06(+0.83%)
Jul 21, 2020
6.931
7.071
6.832
6.948
23,516,870
+0.18(+2.69%)
Jul 20, 2020
6.609
6.815
6.576
6.766
16,564,958
+0.26(+3.93%)
Jul 17, 2020
6.344
6.534
6.303
6.510
15,206,069
+0.25(+3.96%)
Jul 16, 2020
6.295
6.411
6.196
6.262
13,974,927
-0.07(-1.04%)
Jul 15, 2020
6.328
6.344
6.138
6.328
15,954,377
-0.06(-0.91%)
Jul 14, 2020
6.031
6.394
6.006
6.386
19,575,482
+0.32(+5.31%)
Jul 13, 2020
6.411
6.492
6.031
6.064
20,097,528
-0.24(-3.80%)
Jul 10, 2020
6.353
6.378
6.204
6.303
14,616,192
-0.03(-0.52%)
Jul 09, 2020
6.353
6.427
6.146
6.336
20,990,380
+0.07(+1.05%)
Jul 08, 2020
6.237
6.353
6.175
6.270
22,739,786
+0.13(+2.15%)
Jul 07, 2020
5.998
6.188
5.973
6.138
18,169,540
+0.13(+2.20%)
Jul 06, 2020
5.964
6.080
5.898
6.006
18,137,694
+0.08(+1.39%)
Jul 02, 2020
5.915
6.055
5.882
5.923
22,205,064
-0.02(-0.42%)
Jul 01, 2020
5.956
5.973
5.783
5.948
16,445,075
-0.02(-0.28%)
Jun 30, 2020
5.791
6.055
5.725
5.964
24,102,916
+0.17(+2.85%)
Jun 29, 2020
5.692
5.832
5.634
5.799
22,270,434
+0.12(+2.03%)
Jun 26, 2020
5.461
5.733
5.419
5.684
21,145,028
+0.16(+2.84%)
Jun 25, 2020
5.510
5.535
5.370
5.527
16,377,690
-0.02(-0.30%)
Jun 24, 2020
5.584
5.692
5.436
5.543
21,887,104
-0.11(-1.90%)
Jun 23, 2020
5.684
5.741
5.601
5.651
21,422,670
+0.04(+0.74%)
Jun 22, 2020
5.444
5.783
5.428
5.609
27,381,006
+0.32(+6.09%)
Jun 19, 2020
5.229
5.444
5.163
5.287
23,507,442
+0.15(+2.89%)
Jun 18, 2020
5.155
5.279
5.122
5.138
12,413,295
-0.07(-1.27%)
Jun 17, 2020
5.180
5.312
5.155
5.204
13,714,540
+0.02(+0.48%)
Jun 16, 2020
5.403
5.477
5.138
5.180
25,944,766
-0.19(-3.54%)
Jun 15, 2020
4.957
5.419
4.857
5.370
25,594,482
+0.26(+5.01%)
Jun 12, 2020
5.246
5.304
5.065
5.114
20,393,186
-0.03(-0.64%)
Jun 11, 2020
5.485
5.551
5.031
5.147
34,379,448
-0.34(-6.17%)
Jun 10, 2020
5.246
5.494
5.064
5.485
26,405,816
+0.33(+6.41%)
Jun 09, 2020
5.246
5.262
5.130
5.155
16,035,534
+0.05(+0.97%)
Jun 08, 2020
5.138
5.204
5.039
5.105
19,506,128
-0.03(-0.64%)
Jun 05, 2020
4.973
5.138
4.948
5.138
22,616,876
-0.08(-1.58%)
Jun 04, 2020
5.262
5.271
5.097
5.221
32,138,476
+0.13(+2.60%)
Jun 03, 2020
5.171
5.196
4.981
5.089
26,926,918
-0.17(-3.30%)
Jun 02, 2020
5.618
5.618
5.246
5.262
26,445,402
-0.33(-5.91%)
Jun 01, 2020
5.444
5.651
5.411
5.593
21,362,542
+0.18(+3.36%)
May 29, 2020
5.568
5.597
5.353
5.411
27,015,958
-0.02(-0.30%)
May 28, 2020
5.609
5.659
5.361
5.428
22,594,996
-0.04(-0.76%)
May 27, 2020
5.287
5.494
5.237
5.469
24,532,490
-0.02(-0.45%)
May 26, 2020
5.717
5.733
5.469
5.494
24,348,012
-0.33(-5.67%)
May 22, 2020
5.956
6.055
5.783
5.824
16,736,385
-0.08(-1.40%)
May 21, 2020
5.998
6.006
5.733
5.907
21,012,000
-0.16(-2.59%)
May 20, 2020
6.278
6.336
6.047
6.064
21,336,162
-0.18(-2.91%)
May 19, 2020
5.981
6.303
5.940
6.245
26,723,326
+0.42(+7.23%)
May 18, 2020
6.154
6.188
5.791
5.824
24,691,578
-0.32(-5.24%)
May 15, 2020
6.130
6.171
5.989
6.146
21,861,524
+0.20(+3.33%)
May 14, 2020
5.684
6.097
5.667
5.948
30,637,464
+0.26(+4.50%)
May 13, 2020
5.832
5.857
5.576
5.692
22,241,854
-0.03(-0.58%)
May 12, 2020
5.758
5.936
5.700
5.725
23,080,222
+0.02(+0.43%)
May 11, 2020
5.791
5.865
5.601
5.700
22,097,150
-0.10(-1.71%)
May 08, 2020
5.816
5.981
5.725
5.799
19,151,576
-0.07(-1.13%)
May 07, 2020
5.708
5.940
5.593
5.865
23,118,734
+0.27(+4.87%)
May 06, 2020
5.700
5.783
5.518
5.593
19,188,418
-0.18(-3.15%)
May 05, 2020
5.551
5.783
5.428
5.774
23,017,910
+0.12(+2.04%)
May 04, 2020
5.750
5.799
5.618
5.659
16,445,272
+0.01(+0.15%)
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.