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
Fission Uranium
(TSX:
FCU
)
1.160
+0.010 (+0.87%)
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 (%)
Apr 30, 2018
0.6700
0.6800
0.6500
0.6500
352,121
-0.01(-1.52%)
Apr 27, 2018
0.6700
0.6800
0.6600
0.6600
107,131
+0.00(+0.00%)
Apr 26, 2018
0.6600
0.6700
0.6500
0.6600
50,231
+0.01(+1.54%)
Apr 25, 2018
0.6700
0.6800
0.6500
0.6500
362,386
-0.01(-1.52%)
Apr 24, 2018
0.7000
0.7000
0.6600
0.6600
353,251
-0.03(-4.35%)
Apr 23, 2018
0.7200
0.7200
0.6900
0.6900
213,777
-0.02(-2.82%)
Apr 20, 2018
0.7200
0.7300
0.7000
0.7100
950,983
-0.03(-4.05%)
Apr 19, 2018
0.7700
0.7700
0.7400
0.7400
237,029
-0.03(-3.90%)
Apr 18, 2018
0.7700
0.7800
0.7600
0.7700
232,740
+0.01(+1.32%)
Apr 17, 2018
0.7900
0.7900
0.7500
0.7600
814,667
-0.01(-1.30%)
Apr 16, 2018
0.7300
0.8000
0.7300
0.7700
838,272
+0.06(+8.45%)
Apr 13, 2018
0.6900
0.7200
0.6700
0.7100
428,324
+0.03(+4.41%)
Apr 12, 2018
0.6800
0.6800
0.6700
0.6800
167,892
+0.01(+1.49%)
Apr 11, 2018
0.6900
0.6900
0.6700
0.6700
151,272
-0.01(-1.47%)
Apr 10, 2018
0.6700
0.6900
0.6600
0.6800
372,956
+0.02(+3.03%)
Apr 09, 2018
0.6300
0.6900
0.6300
0.6600
600,048
+0.04(+6.45%)
Apr 06, 2018
0.6500
0.6500
0.6200
0.6200
176,180
-0.02(-3.13%)
Apr 05, 2018
0.6300
0.6600
0.6200
0.6400
378,210
+0.02(+3.23%)
Apr 04, 2018
0.6500
0.6500
0.6000
0.6200
586,801
-0.02(-3.13%)
Apr 03, 2018
0.6200
0.6600
0.6200
0.6400
433,362
+0.02(+3.23%)
Apr 02, 2018
0.6300
0.6300
0.6000
0.6200
272,016
-0.01(-1.59%)
Mar 29, 2018
0.6300
0.6300
0.6300
0
+0.03(+5.00%)
Mar 28, 2018
0.6200
0.6300
0.6000
0.6000
262,894
-0.02(-3.23%)
Mar 27, 2018
0.6100
0.6300
0.6100
0.6200
135,251
+0.01(+1.64%)
Mar 26, 2018
0.6400
0.6400
0.6100
0.6100
441,665
-0.02(-3.17%)
Mar 23, 2018
0.6500
0.6500
0.6300
0.6300
357,537
-0.02(-3.08%)
Mar 22, 2018
0.6800
0.6800
0.6500
0.6500
264,044
-0.01(-1.52%)
Mar 21, 2018
0.6500
0.6800
0.6400
0.6600
520,061
+0.01(+1.54%)
Mar 20, 2018
0.6500
0.6600
0.6400
0.6500
158,998
+0.02(+3.17%)
Mar 19, 2018
0.6600
0.6700
0.6300
0.6300
370,110
-0.02(-3.08%)
Mar 16, 2018
0.6800
0.6800
0.6500
0.6500
30,652
-0.01(-1.52%)
Mar 15, 2018
0.6700
0.6700
0.6600
0.6600
184,397
+0.02(+3.13%)
Mar 14, 2018
0.6700
0.6900
0.6400
0.6400
586,785
-0.03(-4.48%)
Mar 13, 2018
0.6500
0.6800
0.6500
0.6700
251,918
+0.02(+3.08%)
Mar 12, 2018
0.6700
0.6700
0.6500
0.6500
356,246
-0.02(-2.99%)
Mar 09, 2018
0.6800
0.6800
0.6700
0.6700
43,556
+0.00(+0.00%)
Mar 08, 2018
0.6800
0.6900
0.6700
0.6700
248,964
-0.01(-1.47%)
Mar 07, 2018
0.6900
0.6900
0.6800
0.6800
80,544
-0.01(-1.45%)
Mar 06, 2018
0.7000
0.7000
0.6800
0.6900
82,499
+0.00(+0.00%)
Mar 05, 2018
0.7000
0.7100
0.6800
0.6900
498,220
-0.01(-1.43%)
Mar 02, 2018
0.7000
0.7000
0.6800
0.7000
399,516
+0.01(+1.45%)
Mar 01, 2018
0.7000
0.7000
0.6800
0.6900
185,029
+0.00(+0.00%)
Feb 28, 2018
0.7000
0.7200
0.6900
0.6900
83,153
+0.00(+0.00%)
Feb 27, 2018
0.7100
0.7200
0.6900
0.6900
1,049,355
-0.02(-2.82%)
Feb 26, 2018
0.7200
0.7300
0.7000
0.7100
201,532
+0.00(+0.00%)
Feb 23, 2018
0.7000
0.7200
0.7000
0.7100
338,937
+0.00(+0.00%)
Feb 22, 2018
0.7000
0.7200
0.7000
0.7100
267,004
-0.01(-1.39%)
Feb 21, 2018
0.7400
0.7400
0.7200
0.7200
262,571
+0.00(+0.00%)
Feb 20, 2018
0.7000
0.7400
0.6900
0.7200
1,744,760
+0.01(+1.41%)
Feb 16, 2018
0.7100
0.7100
0.7100
0
-0.01(-1.39%)
Feb 15, 2018
0.7100
0.7200
0.7100
0.7200
198,214
+0.01(+1.41%)
Feb 14, 2018
0.7100
0.7300
0.7000
0.7100
433,077
+0.01(+1.43%)
Feb 13, 2018
0.7000
0.7100
0.6900
0.7000
206,308
+0.00(+0.00%)
Feb 12, 2018
0.6900
0.7100
0.6800
0.7000
222,926
+0.02(+2.94%)
Feb 09, 2018
0.7200
0.7200
0.6700
0.6800
593,833
+0.00(+0.00%)
Feb 08, 2018
0.7300
0.7400
0.6800
0.6800
204,906
-0.05(-6.85%)
Feb 07, 2018
0.6900
0.7400
0.6900
0.7300
534,141
+0.05(+7.35%)
Feb 06, 2018
0.6600
0.6900
0.6600
0.6800
493,881
+0.00(+0.00%)
Feb 05, 2018
0.6700
0.6900
0.6600
0.6800
287,141
-0.01(-1.45%)
Feb 02, 2018
0.7200
0.7300
0.6600
0.6900
625,960
-0.02(-2.82%)
Feb 01, 2018
0.7300
0.7500
0.7100
0.7100
251,488
-0.02(-2.74%)
Jan 31, 2018
0.7400
0.7400
0.7100
0.7300
376,045
+0.00(+0.00%)
Jan 30, 2018
0.7500
0.7700
0.7500
0.7300
491,723
-0.04(-5.19%)
Jan 29, 2018
0.7600
0.7700
0.7500
0.7700
519,634
-0.01(-1.28%)
Jan 26, 2018
0.8100
0.8100
0.7700
0.7800
390,354
-0.01(-1.27%)
Jan 25, 2018
0.8300
0.8300
0.7900
0.7900
254,076
-0.03(-3.66%)
Jan 24, 2018
0.8400
0.8400
0.8100
0.8200
231,478
-0.02(-2.38%)
Jan 23, 2018
0.8100
0.8400
0.7900
0.8400
451,687
+0.02(+2.44%)
Jan 22, 2018
0.8000
0.8300
0.7900
0.8200
336,228
+0.03(+3.80%)
Jan 19, 2018
0.8000
0.8100
0.7900
0.7900
222,487
-0.02(-2.47%)
Jan 18, 2018
0.8000
0.8200
0.8000
0.8100
229,565
-0.01(-1.22%)
Jan 17, 2018
0.8000
0.8300
0.8000
0.8200
287,671
+0.01(+1.23%)
Jan 16, 2018
0.8300
0.8500
0.8100
0.8100
709,553
-0.03(-3.57%)
Jan 15, 2018
0.8400
0.8500
0.8300
0.8400
111,180
-0.02(-2.33%)
Jan 12, 2018
0.8600
0.8700
0.8400
0.8600
297,474
-0.01(-1.15%)
Jan 11, 2018
0.8700
0.8800
0.8600
0.8700
205,235
-0.02(-2.25%)
Jan 10, 2018
0.8500
0.8900
0.8400
0.8900
515,948
+0.05(+5.95%)
Jan 09, 2018
0.8700
0.8700
0.8100
0.8400
851,156
-0.02(-2.33%)
Jan 08, 2018
0.8700
0.8800
0.8600
0.8600
668,202
-0.01(-1.15%)
Jan 05, 2018
0.8800
0.8800
0.8600
0.8700
279,254
-0.01(-1.14%)
Jan 04, 2018
0.8300
0.8800
0.8200
0.8800
844,539
+0.04(+4.76%)
Jan 03, 2018
0.8100
0.8500
0.8050
0.8400
1,186,735
+0.02(+2.44%)
Jan 02, 2018
0.7800
0.8150
0.7800
0.8200
544,467
+0.04(+5.81%)
Dec 29, 2017
0.7750
0.7750
0.7750
0
-0.02(-1.90%)
Dec 28, 2017
0.7700
0.7900
0.7500
0.7900
561,728
+0.02(+2.60%)
Dec 27, 2017
0.7900
0.7900
0.7700
0.7700
298,931
-0.03(-3.75%)
Dec 22, 2017
0.8100
0.8200
0.7900
0.8000
569,645
-0.01(-1.23%)
Dec 21, 2017
0.8100
0.8200
0.8000
0.8100
320,689
+0.01(+1.25%)
Dec 20, 2017
0.8000
0.8450
0.8000
0.8000
1,226,143
+0.00(+0.00%)
Dec 19, 2017
0.7900
0.8000
0.7700
0.8000
842,297
+0.04(+5.26%)
Dec 18, 2017
0.7900
0.8000
0.7600
0.7600
555,575
-0.03(-3.80%)
Dec 15, 2017
0.8000
0.8000
0.7800
0.7900
658,451
-0.01(-1.25%)
Dec 14, 2017
0.7800
0.8000
0.7800
0.8000
1,627,692
+0.02(+2.56%)
Dec 13, 2017
0.7500
0.7800
0.7500
0.7800
705,824
+0.00(+0.00%)
Dec 12, 2017
0.7700
0.7800
0.7500
0.7800
386,480
+0.01(+1.30%)
Dec 11, 2017
0.7500
0.7800
0.7500
0.7700
1,398,222
+0.02(+2.67%)
Dec 08, 2017
0.7200
0.7600
0.7100
0.7500
1,220,492
+0.03(+4.17%)
Dec 07, 2017
0.7000
0.7200
0.6900
0.7200
413,765
+0.02(+2.86%)
Dec 06, 2017
0.7200
0.7200
0.6900
0.7000
860,413
-0.04(-5.41%)
Dec 05, 2017
0.7500
0.7500
0.7200
0.7400
1,325,669
-0.01(-1.33%)
Dec 04, 2017
0.7100
0.7500
0.7100
0.7500
1,664,934
+0.09(+13.64%)
Dec 01, 2017
0.6700
0.6700
0.6600
0.6600
406,204
-0.01(-1.49%)
Nov 30, 2017
0.6800
0.7000
0.6700
0.6700
407,016
-0.02(-2.90%)
Nov 29, 2017
0.6800
0.7000
0.6700
0.6900
622,089
-0.01(-1.43%)
Nov 28, 2017
0.6600
0.7100
0.6400
0.7000
575,759
+0.04(+6.06%)
Nov 27, 2017
0.7200
0.7200
0.6600
0.6600
785,221
-0.06(-8.33%)
Nov 24, 2017
0.7300
0.7500
0.7100
0.7200
356,403
-0.02(-2.70%)
Nov 23, 2017
0.7300
0.7500
0.7200
0.7400
326,064
-0.01(-1.33%)
Nov 22, 2017
0.7200
0.7500
0.7100
0.7500
1,428,235
+0.03(+4.17%)
Nov 21, 2017
0.6900
0.7200
0.6900
0.7200
572,342
+0.04(+5.88%)
Nov 20, 2017
0.7200
0.7300
0.6800
0.6800
915,525
-0.02(-2.86%)
Nov 17, 2017
0.6600
0.7000
0.6500
0.7000
1,293,602
+0.04(+6.06%)
Nov 16, 2017
0.6500
0.6600
0.6400
0.6600
303,897
+0.03(+4.76%)
Nov 15, 2017
0.6500
0.6500
0.6300
0.6300
446,814
-0.01(-1.56%)
Nov 14, 2017
0.6900
0.6900
0.6300
0.6400
667,240
-0.05(-7.25%)
Nov 13, 2017
0.6800
0.7000
0.6600
0.6900
927,045
+0.01(+1.47%)
Nov 10, 2017
0.6500
0.6800
0.6500
0.6800
1,086,281
+0.03(+4.62%)
Nov 09, 2017
0.6300
0.7000
0.6300
0.6500
1,699,526
+0.07(+12.07%)
Nov 08, 2017
0.5600
0.6100
0.5600
0.5800
685,369
+0.02(+3.57%)
Nov 07, 2017
0.5600
0.5700
0.5500
0.5600
401,789
+0.00(+0.00%)
Nov 06, 2017
0.5800
0.5800
0.5600
0.5600
240,575
+0.00(+0.00%)
Nov 03, 2017
0.5600
0.5700
0.5600
0.5600
256,949
-0.01(-1.75%)
Nov 02, 2017
0.5600
0.5700
0.5550
0.5700
276,339
+0.00(+0.00%)
Nov 01, 2017
0.5500
0.5700
0.5500
0.5700
213,779
+0.01(+1.79%)
Oct 31, 2017
0.5600
0.5700
0.5500
0.5600
181,104
+0.00(+0.00%)
Oct 30, 2017
0.5700
0.5800
0.5600
0.5600
653,701
-0.01(-1.75%)
Oct 27, 2017
0.5800
0.5900
0.5700
0.5700
170,004
+0.00(+0.00%)
Oct 26, 2017
0.5800
0.5800
0.5700
0.5700
154,520
+0.00(+0.00%)
Oct 25, 2017
0.5800
0.5800
0.5700
0.5700
235,561
-0.01(-1.72%)
Oct 24, 2017
0.5800
0.5900
0.5800
0.5800
177,006
+0.00(+0.00%)
Oct 23, 2017
0.6000
0.6000
0.5800
0.5800
184,134
-0.01(-1.69%)
Oct 20, 2017
0.5900
0.6000
0.5800
0.5900
136,146
+0.00(+0.00%)
Oct 19, 2017
0.6000
0.6000
0.5900
0.5900
48,124
+0.00(+0.00%)
Oct 18, 2017
0.6000
0.6200
0.5900
0.5900
218,521
-0.02(-3.28%)
Oct 17, 2017
0.6100
0.6200
0.6000
0.6100
114,429
+0.00(+0.00%)
Oct 16, 2017
0.6000
0.6100
0.5800
0.6100
285,644
+0.01(+1.67%)
Oct 13, 2017
0.6000
0.6000
0.5800
0.6000
50,450
+0.00(+0.00%)
Oct 12, 2017
0.5800
0.6000
0.5800
0.6000
82,560
+0.02(+3.45%)
Oct 11, 2017
0.5900
0.6000
0.5800
0.5800
190,205
-0.01(-1.69%)
Oct 10, 2017
0.6000
0.6000
0.5800
0.5900
272,696
-0.01(-1.67%)
Oct 06, 2017
0.5800
0.6000
0.5800
0.6000
184,225
+0.02(+3.45%)
Oct 05, 2017
0.6000
0.6100
0.5700
0.5800
609,433
-0.02(-3.33%)
Oct 04, 2017
0.6100
0.6100
0.6000
0.6000
258,071
-0.01(-1.64%)
Oct 03, 2017
0.6200
0.6200
0.6100
0.6100
189,175
-0.01(-1.61%)
Oct 02, 2017
0.6400
0.6400
0.6100
0.6200
164,645
-0.02(-3.13%)
Sep 29, 2017
0.6300
0.6400
0.6000
0.6400
435,977
+0.00(+0.00%)
Sep 28, 2017
0.6400
0.6400
0.6300
0.6400
357,125
+0.00(+0.00%)
Sep 27, 2017
0.6600
0.6600
0.6400
0.6400
330,067
-0.02(-3.03%)
Sep 26, 2017
0.6700
0.6800
0.6600
0.6600
122,805
-0.01(-1.49%)
Sep 25, 2017
0.6900
0.6900
0.6700
0.6700
133,765
-0.02(-2.90%)
Sep 22, 2017
0.6600
0.6900
0.6500
0.6900
279,975
+0.03(+4.55%)
Sep 21, 2017
0.6600
0.6700
0.6500
0.6600
175,464
+0.00(+0.00%)
Sep 20, 2017
0.6600
0.6700
0.6500
0.6600
338,245
+0.00(+0.00%)
Sep 19, 2017
0.6700
0.6700
0.6600
0.6600
126,033
-0.01(-1.49%)
Sep 18, 2017
0.6500
0.6800
0.6500
0.6700
185,641
+0.01(+1.52%)
Sep 15, 2017
0.6600
0.6700
0.6600
0.6600
181,950
+0.00(+0.00%)
Sep 14, 2017
0.6600
0.6700
0.6500
0.6600
202,005
-0.01(-1.49%)
Sep 13, 2017
0.6600
0.6700
0.6600
0.6700
189,646
+0.01(+1.52%)
Sep 12, 2017
0.6500
0.6700
0.6500
0.6600
252,393
+0.00(+0.00%)
Sep 11, 2017
0.6600
0.6700
0.6500
0.6600
372,020
+0.00(+0.00%)
Sep 08, 2017
0.6700
0.6700
0.6600
0.6600
97,882
-0.02(-2.94%)
Sep 07, 2017
0.6800
0.6800
0.6700
0.6800
102,666
-0.01(-1.45%)
Sep 06, 2017
0.6900
0.6900
0.6700
0.6900
81,393
+0.00(+0.00%)
Sep 05, 2017
0.6900
0.7000
0.6800
0.6900
227,950
+0.00(+0.00%)
Sep 01, 2017
0.6900
0.6900
0.6700
0.6900
319,698
+0.01(+1.47%)
Aug 31, 2017
0.6800
0.7000
0.6700
0.6800
309,050
+0.00(+0.00%)
Aug 30, 2017
0.6800
0.6800
0.6700
0.6800
48,183
+0.00(+0.00%)
Aug 29, 2017
0.6600
0.6800
0.6500
0.6800
301,954
+0.02(+3.03%)
Aug 28, 2017
0.6600
0.6700
0.6400
0.6600
98,735
+0.02(+3.13%)
Aug 25, 2017
0.6400
0.6500
0.6400
0.6400
209,272
-0.01(-0.78%)
Aug 24, 2017
0.6300
0.6600
0.6300
0.6450
206,937
-0.01(-0.77%)
Aug 23, 2017
0.6500
0.6500
0.6300
0.6500
184,770
+0.00(+0.00%)
Aug 22, 2017
0.6600
0.6600
0.6300
0.6500
239,595
-0.01(-1.52%)
Aug 21, 2017
0.6600
0.6800
0.6500
0.6600
91,850
+0.01(+1.54%)
Aug 18, 2017
0.6600
0.6700
0.6500
0.6500
169,987
-0.02(-2.99%)
Aug 17, 2017
0.6800
0.6800
0.6500
0.6700
217,700
+0.01(+1.52%)
Aug 16, 2017
0.6600
0.6800
0.6400
0.6600
373,526
+0.01(+1.54%)
Aug 15, 2017
0.6900
0.6900
0.6500
0.6500
384,087
-0.03(-4.41%)
Aug 14, 2017
0.6900
0.7200
0.6800
0.6800
255,332
-0.02(-2.86%)
Aug 11, 2017
0.6700
0.7100
0.6700
0.7000
233,667
+0.03(+4.48%)
Aug 10, 2017
0.6900
0.7000
0.6700
0.6700
377,878
-0.03(-4.29%)
Aug 09, 2017
0.7400
0.7500
0.7000
0.7000
341,870
-0.03(-4.11%)
Aug 08, 2017
0.7500
0.7600
0.7300
0.7300
365,571
-0.01(-1.35%)
Aug 04, 2017
0.7600
0.7700
0.7400
0.7400
391,943
-0.02(-2.63%)
Aug 03, 2017
0.7400
0.7600
0.7400
0.7600
485,507
+0.04(+5.56%)
Aug 02, 2017
0.7300
0.7600
0.7100
0.7200
701,114
+0.00(+0.00%)
Aug 01, 2017
0.7100
0.7300
0.7100
0.7200
348,339
+0.02(+2.86%)
Jul 31, 2017
0.7000
0.7200
0.6800
0.7000
795,352
+0.01(+1.45%)
Jul 28, 2017
0.6700
0.6900
0.6700
0.6900
410,214
+0.01(+1.47%)
Jul 27, 2017
0.6900
0.6900
0.6700
0.6800
117,921
+0.00(+0.00%)
Jul 26, 2017
0.6700
0.6800
0.6600
0.6800
220,050
+0.01(+1.49%)
Jul 25, 2017
0.6500
0.6700
0.6500
0.6700
191,298
+0.02(+3.08%)
Jul 24, 2017
0.6600
0.6600
0.6500
0.6500
401,618
-0.02(-2.99%)
Jul 21, 2017
0.6800
0.6900
0.6700
0.6700
200,745
-0.02(-2.90%)
Jul 20, 2017
0.6900
0.6700
0.6900
234,484
+0.02(+2.99%)
Jul 19, 2017
0.6500
0.7000
0.6500
0.6700
514,723
+0.01(+1.52%)
Jul 18, 2017
0.6800
0.6900
0.6500
0.6600
595,307
-0.01(-1.49%)
Jul 17, 2017
0.6000
0.6800
0.6000
0.6700
837,316
+0.07(+11.67%)
Jul 14, 2017
0.6200
0.6000
0.6000
138,061
-0.01(-1.64%)
Jul 13, 2017
0.6000
0.6100
0.5900
0.6100
385,245
+0.01(+1.67%)
Jul 12, 2017
0.5900
0.6000
0.5900
0.6000
83,904
+0.00(+0.00%)
Jul 11, 2017
0.6000
0.6000
0.5800
0.6000
133,694
+0.00(+0.00%)
Jul 10, 2017
0.5800
0.6000
0.5800
0.6000
209,340
+0.00(+0.00%)
Jul 07, 2017
0.5900
0.6000
0.5800
0.6000
125,945
+0.00(+0.00%)
Jul 06, 2017
0.5900
0.6000
0.5900
0.6000
234,547
-0.01(-1.64%)
Jul 05, 2017
0.5900
0.6100
0.5800
0.6100
249,922
+0.03(+5.17%)
Jul 04, 2017
0.6100
0.6100
0.5700
0.5800
231,829
-0.03(-4.92%)
Jul 03, 2017
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jun 30, 2017
0.5700
0.6100
0.5700
0.6100
140,009
+0.03(+5.17%)
Jun 29, 2017
0.5900
0.6000
0.5700
0.5800
251,255
+0.00(+0.00%)
Jun 28, 2017
0.6000
0.6000
0.5700
0.5800
173,373
+0.00(+0.00%)
Jun 27, 2017
0.6300
0.6300
0.5800
0.5800
387,777
-0.05(-7.94%)
Jun 26, 2017
0.5900
0.6300
0.5700
0.6300
673,991
+0.04(+6.78%)
Jun 23, 2017
0.5500
0.5900
0.5400
0.5900
1,193,126
+0.05(+9.26%)
Jun 22, 2017
0.5400
0.5500
0.5400
0.5400
223,691
-0.01(-1.82%)
Jun 21, 2017
0.5600
0.5600
0.5300
0.5500
513,348
+0.00(+0.00%)
Jun 20, 2017
0.5700
0.5700
0.5500
0.5500
395,125
-0.02(-3.51%)
Jun 19, 2017
0.5700
0.5800
0.5600
0.5700
205,520
+0.01(+1.79%)
Jun 16, 2017
0.5800
0.5800
0.5600
0.5600
358,040
-0.02(-3.45%)
Jun 15, 2017
0.6000
0.6000
0.5800
0.5800
227,414
+0.00(+0.00%)
Jun 14, 2017
0.6100
0.6100
0.5800
0.5800
171,787
-0.03(-4.92%)
Jun 13, 2017
0.5900
0.6100
0.5900
0.6100
197,560
+0.02(+3.39%)
Jun 12, 2017
0.6000
0.6100
0.5900
0.5900
249,930
-0.02(-3.28%)
Jun 09, 2017
0.5900
0.6100
0.5900
0.6100
193,778
+0.03(+5.17%)
Jun 08, 2017
0.5800
0.6000
0.5800
0.5800
87,707
+0.00(+0.00%)
Jun 07, 2017
0.5800
0.6100
0.5800
0.5800
216,710
+0.00(+0.00%)
Jun 06, 2017
0.6000
0.6100
0.5800
0.5800
304,306
-0.02(-3.33%)
Jun 05, 2017
0.6300
0.6300
0.6000
0.6000
292,880
-0.03(-4.76%)
Jun 02, 2017
0.6300
0.6300
0.6100
0.6300
354,895
+0.01(+1.61%)
Jun 01, 2017
0.6200
0.6400
0.6200
0.6200
243,571
+0.00(+0.00%)
May 31, 2017
0.6300
0.6300
0.6200
0.6200
65,822
+0.00(+0.00%)
May 30, 2017
0.6400
0.6500
0.6200
0.6200
268,389
-0.02(-3.13%)
May 29, 2017
0.6500
0.6500
0.6400
0.6400
171,500
-0.02(-3.03%)
May 26, 2017
0.6400
0.6700
0.6400
0.6600
226,956
+0.02(+3.13%)
May 25, 2017
0.6700
0.6700
0.6400
0.6400
473,785
-0.02(-3.03%)
May 24, 2017
0.6600
0.6600
0.6500
0.6600
330,365
+0.00(+0.00%)
May 23, 2017
0.6500
0.6700
0.6500
0.6600
288,164
+0.01(+1.54%)
May 19, 2017
0.6300
0.6600
0.6300
0.6500
441,099
+0.03(+4.84%)
May 18, 2017
0.6400
0.6400
0.6200
0.6200
169,417
-0.02(-3.13%)
May 17, 2017
0.6500
0.6600
0.6300
0.6400
225,010
-0.02(-3.03%)
May 16, 2017
0.6400
0.6700
0.6400
0.6600
1,169,022
+0.01(+1.54%)
May 15, 2017
0.6600
0.6650
0.6400
0.6500
1,023,650
-0.01(-1.52%)
May 12, 2017
0.6500
0.6700
0.6500
0.6600
408,351
+0.01(+1.54%)
May 11, 2017
0.6400
0.6700
0.6400
0.6500
422,592
+0.00(+0.00%)
May 10, 2017
0.6300
0.6500
0.6300
0.6500
466,224
+0.01(+1.56%)
May 09, 2017
0.6400
0.6550
0.6300
0.6400
594,589
-0.01(-1.54%)
May 08, 2017
0.6100
0.6600
0.6100
0.6500
765,729
+0.04(+6.56%)
May 05, 2017
0.6400
0.6400
0.6100
0.6100
1,063,856
-0.02(-3.17%)
May 04, 2017
0.6600
0.6600
0.6100
0.6300
720,857
-0.01(-1.56%)
May 03, 2017
0.6400
0.6500
0.6300
0.6400
595,270
-0.01(-1.54%)
May 02, 2017
0.6700
0.6700
0.6400
0.6500
526,409
-0.01(-1.52%)
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.