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 (%)
Apr 30, 2013
1.240
1.250
1.230
1.250
390,656
+0.01(+0.81%)
Apr 29, 2013
1.260
1.270
1.230
1.240
528,328
-0.03(-2.36%)
Apr 26, 2013
1.250
1.270
1.240
1.270
1,343,462
+0.02(+1.60%)
Apr 25, 2013
1.280
1.280
1.250
1.250
1,540,875
+0.00(+0.00%)
Apr 24, 2013
1.210
1.320
1.210
1.250
2,022,056
+0.04(+3.31%)
Apr 23, 2013
1.200
1.230
1.190
1.210
362,772
+0.02(+1.68%)
Apr 22, 2013
1.190
1.200
1.180
1.190
169,176
+0.00(+0.00%)
Apr 19, 2013
1.210
1.230
1.180
1.190
1,145,490
-0.02(-1.65%)
Apr 18, 2013
1.210
1.230
1.210
1.210
1,082,153
+0.00(+0.00%)
Apr 17, 2013
1.230
1.230
1.210
1.210
1,270,648
-0.03(-2.42%)
Apr 16, 2013
1.240
1.280
1.230
1.240
1,527,069
+0.01(+0.81%)
Apr 15, 2013
1.250
1.280
1.200
1.230
2,458,420
-0.02(-1.60%)
Apr 12, 2013
1.270
1.280
1.250
1.250
484,212
-0.05(-3.85%)
Apr 11, 2013
1.270
1.320
1.270
1.300
1,165,782
+0.02(+1.56%)
Apr 10, 2013
1.300
1.310
1.280
1.280
459,292
-0.03(-2.29%)
Apr 09, 2013
1.260
1.320
1.260
1.310
455,442
+0.05(+3.97%)
Apr 08, 2013
1.270
1.270
1.250
1.260
806,308
-0.01(-0.79%)
Apr 05, 2013
1.290
1.290
1.250
1.270
553,665
-0.01(-0.78%)
Apr 04, 2013
1.270
1.280
1.260
1.280
282,411
+0.01(+0.79%)
Apr 03, 2013
1.300
1.310
1.260
1.270
1,980,791
-0.05(-3.79%)
Apr 02, 2013
1.330
1.345
1.290
1.320
684,894
-0.03(-2.22%)
Apr 01, 2013
1.390
1.400
1.340
1.350
173,641
-0.04(-2.88%)
Mar 28, 2013
1.390
1.390
1.390
0
-0.03(-2.11%)
Mar 27, 2013
1.480
1.490
1.390
1.420
2,241,406
-0.06(-4.05%)
Mar 26, 2013
1.460
1.500
1.460
1.480
467,807
-0.02(-1.33%)
Mar 25, 2013
1.470
1.530
1.470
1.500
628,242
+0.03(+2.04%)
Mar 22, 2013
1.530
1.530
1.470
1.470
490,475
-0.05(-3.29%)
Mar 21, 2013
1.410
1.540
1.410
1.520
9,888,761
+0.09(+6.29%)
Mar 20, 2013
1.430
1.430
1.410
1.430
255,359
+0.02(+1.42%)
Mar 19, 2013
1.410
1.420
1.400
1.410
771,967
+0.00(+0.00%)
Mar 18, 2013
1.420
1.440
1.390
1.410
872,181
-0.01(-0.70%)
Mar 15, 2013
1.400
1.480
1.350
1.420
3,402,230
+0.00(+0.00%)
Mar 14, 2013
1.440
1.440
1.400
1.420
738,306
+0.00(+0.00%)
Mar 13, 2013
1.370
1.430
1.360
1.420
763,872
+0.06(+4.41%)
Mar 12, 2013
1.330
1.370
1.290
1.360
521,439
+0.03(+2.26%)
Mar 11, 2013
1.300
1.330
1.270
1.330
363,160
+0.03(+2.31%)
Mar 08, 2013
1.280
1.310
1.280
1.300
245,940
-0.01(-0.76%)
Mar 07, 2013
1.300
1.320
1.250
1.310
404,922
+0.04(+3.15%)
Mar 06, 2013
1.240
1.290
1.240
1.270
396,467
+0.03(+2.42%)
Mar 05, 2013
1.250
1.260
1.220
1.240
1,148,956
+0.00(+0.00%)
Mar 04, 2013
1.260
1.290
1.240
1.240
789,734
-0.05(-3.88%)
Mar 01, 2013
1.320
1.320
1.280
1.290
319,970
-0.03(-2.27%)
Feb 28, 2013
1.280
1.320
1.280
1.320
391,563
+0.05(+3.94%)
Feb 27, 2013
1.260
1.280
1.260
1.270
426,443
+0.03(+2.42%)
Feb 26, 2013
1.260
1.280
1.235
1.240
778,249
-0.07(-5.34%)
Feb 22, 2013
1.330
1.330
1.300
1.310
132,970
+0.01(+0.77%)
Feb 21, 2013
1.280
1.320
1.270
1.300
600,874
+0.01(+0.78%)
Feb 20, 2013
1.350
1.350
1.290
1.290
1,020,055
-0.07(-5.15%)
Feb 19, 2013
1.340
1.370
1.320
1.360
700,763
+0.00(+0.00%)
Feb 15, 2013
1.360
1.360
1.360
0
+0.00(+0.00%)
Feb 14, 2013
1.320
1.390
1.320
1.360
1,355,153
+0.03(+2.26%)
Feb 13, 2013
1.310
1.330
1.300
1.330
1,011,739
+0.00(+0.00%)
Feb 12, 2013
1.350
1.350
1.300
1.330
1,008,855
-0.02(-1.48%)
Feb 11, 2013
1.390
1.400
1.350
1.350
536,613
-0.06(-4.26%)
Feb 08, 2013
1.400
1.410
1.400
1.410
478,614
+0.01(+0.71%)
Feb 07, 2013
1.430
1.430
1.400
1.400
452,221
-0.03(-2.10%)
Feb 06, 2013
1.430
1.440
1.420
1.430
255,064
-0.03(-2.05%)
Feb 04, 2013
1.450
1.460
1.405
1.460
855,996
+0.01(+0.69%)
Feb 01, 2013
1.370
1.480
1.360
1.450
1,881,097
+0.08(+5.84%)
Jan 31, 2013
1.410
1.410
1.350
1.370
425,707
+0.00(+0.00%)
Jan 30, 2013
1.410
1.410
1.370
1.370
380,610
-0.04(-2.84%)
Jan 29, 2013
1.410
1.420
1.360
1.410
1,034,188
+0.01(+0.71%)
Jan 28, 2013
1.460
1.460
1.400
1.400
824,341
-0.09(-6.04%)
Jan 25, 2013
1.510
1.520
1.460
1.490
523,067
-0.02(-1.32%)
Jan 24, 2013
1.490
1.520
1.480
1.510
1,317,420
+0.02(+1.34%)
Jan 23, 2013
1.520
1.530
1.480
1.490
418,939
-0.03(-1.97%)
Jan 22, 2013
1.450
1.530
1.450
1.520
1,964,096
+0.07(+4.83%)
Jan 21, 2013
1.510
1.510
1.440
1.450
1,263,625
-0.06(-3.97%)
Jan 18, 2013
1.600
1.600
1.500
1.510
1,137,519
-0.06(-3.82%)
Jan 17, 2013
1.500
1.590
1.490
1.570
2,609,231
+0.09(+6.08%)
Jan 16, 2013
1.430
1.500
1.430
1.480
1,925,203
+0.02(+1.37%)
Jan 15, 2013
1.430
1.490
1.420
1.460
1,350,507
+0.03(+2.10%)
Jan 14, 2013
1.430
1.520
1.420
1.430
3,459,472
+0.05(+3.62%)
Jan 11, 2013
1.410
1.440
1.370
1.380
760,636
-0.01(-0.72%)
Jan 10, 2013
1.340
1.410
1.340
1.390
2,865,248
+0.05(+3.73%)
Jan 09, 2013
1.340
1.360
1.300
1.340
4,811,947
+0.06(+4.69%)
Jan 08, 2013
1.220
1.290
1.220
1.280
1,559,988
+0.04(+3.23%)
Jan 07, 2013
1.190
1.240
1.190
1.240
567,920
+0.01(+0.81%)
Jan 04, 2013
1.220
1.230
1.190
1.230
419,800
+0.00(+0.00%)
Jan 03, 2013
1.230
1.240
1.210
1.230
482,840
-0.02(-1.60%)
Jan 02, 2013
1.260
1.250
1.210
1.250
1,100,412
+0.03(+2.46%)
Dec 31, 2012
1.220
1.220
1.220
0
+0.06(+5.17%)
Dec 28, 2012
1.190
1.200
1.150
1.160
480,193
-0.04(-3.33%)
Dec 27, 2012
1.210
1.220
1.180
1.200
753,395
-0.01(-0.83%)
Dec 24, 2012
1.210
1.210
1.210
0
-0.01(-0.82%)
Dec 21, 2012
1.240
1.250
1.200
1.220
13,012,952
-0.04(-3.17%)
Dec 20, 2012
1.220
1.270
1.220
1.260
1,674,248
+0.04(+3.28%)
Dec 19, 2012
1.220
1.250
1.210
1.220
651,890
+0.00(+0.00%)
Dec 18, 2012
1.240
1.250
1.200
1.220
1,854,991
+0.00(+0.00%)
Dec 17, 2012
1.230
1.280
1.210
1.220
1,381,471
+0.00(+0.00%)
Dec 14, 2012
1.180
1.220
1.180
1.220
486,501
+0.02(+1.67%)
Dec 13, 2012
1.200
1.220
1.180
1.200
173,333
-0.02(-1.64%)
Dec 12, 2012
1.200
1.240
1.190
1.220
417,180
+0.03(+2.52%)
Dec 11, 2012
1.230
1.270
1.180
1.190
782,319
-0.04(-3.25%)
Dec 10, 2012
1.130
1.230
1.130
1.230
856,012
+0.08(+6.96%)
Dec 07, 2012
1.160
1.160
1.120
1.150
357,202
-0.01(-0.86%)
Dec 06, 2012
1.080
1.160
1.070
1.160
2,085,304
+0.08(+7.41%)
Dec 05, 2012
1.060
1.090
1.060
1.080
445,654
+0.01(+0.93%)
Dec 04, 2012
1.080
1.080
1.050
1.070
1,010,403
-0.03(-2.73%)
Nov 30, 2012
1.110
1.120
1.090
1.100
1,405,853
-0.03(-2.65%)
Nov 29, 2012
1.100
1.130
1.090
1.130
620,314
+0.02(+1.80%)
Nov 28, 2012
1.100
1.110
1.080
1.110
340,431
-0.02(-1.77%)
Nov 27, 2012
1.140
1.140
1.115
1.130
177,979
-0.01(-0.88%)
Nov 26, 2012
1.160
1.160
1.130
1.140
177,959
-0.02(-1.72%)
Nov 24, 2012
1.110
1.160
1.100
1.160
286,754
+0.00(+0.00%)
Nov 23, 2012
1.110
1.160
1.100
1.160
286,754
+0.06(+5.45%)
Nov 22, 2012
1.080
1.120
1.080
1.100
138,297
+0.00(+0.00%)
Nov 21, 2012
1.100
1.120
1.070
1.100
839,852
+0.00(+0.00%)
Nov 20, 2012
1.080
1.110
1.070
1.100
632,258
+0.03(+2.80%)
Nov 19, 2012
1.080
1.090
1.050
1.070
445,721
+0.00(+0.00%)
Nov 16, 2012
1.060
1.070
1.040
1.070
270,948
+0.01(+0.94%)
Nov 15, 2012
1.100
1.110
1.050
1.060
444,660
-0.05(-4.50%)
Nov 14, 2012
1.160
1.170
1.110
1.110
294,807
-0.06(-5.13%)
Nov 13, 2012
1.190
1.190
1.150
1.170
325,784
-0.03(-2.50%)
Nov 12, 2012
1.190
1.240
1.190
1.200
326,331
+0.01(+0.84%)
Nov 09, 2012
1.170
1.190
1.140
1.190
395,898
+0.01(+0.85%)
Nov 08, 2012
1.200
1.200
1.170
1.180
388,806
+0.02(+1.72%)
Nov 07, 2012
1.230
1.230
1.150
1.160
1,234,122
-0.08(-6.45%)
Nov 06, 2012
1.250
1.250
1.230
1.240
293,548
+0.01(+0.81%)
Nov 05, 2012
1.250
1.250
1.220
1.230
1,364,690
-0.03(-2.38%)
Nov 02, 2012
1.280
1.280
1.240
1.260
764,126
-0.01(-0.79%)
Nov 01, 2012
1.270
1.290
1.255
1.270
873,175
-0.02(-1.55%)
Oct 31, 2012
1.270
1.300
1.270
1.290
287,095
+0.02(+1.57%)
Oct 30, 2012
1.250
1.270
1.250
1.270
292,868
+0.00(+0.00%)
Oct 29, 2012
1.270
1.270
1.260
1.270
165,133
+0.00(+0.00%)
Oct 26, 2012
1.300
1.300
1.260
1.270
1,046,233
-0.01(-0.78%)
Oct 25, 2012
1.300
1.320
1.270
1.280
868,244
-0.01(-0.78%)
Oct 24, 2012
1.320
1.320
1.290
1.290
294,831
-0.02(-1.53%)
Oct 23, 2012
1.320
1.320
1.310
1.310
371,904
-0.01(-0.76%)
Oct 19, 2012
1.340
1.350
1.320
1.320
316,802
-0.03(-2.22%)
Oct 18, 2012
1.350
1.360
1.340
1.350
496,084
-0.01(-0.74%)
Oct 17, 2012
1.360
1.370
1.340
1.360
357,927
+0.00(+0.00%)
Oct 16, 2012
1.320
1.370
1.320
1.360
641,253
+0.05(+3.82%)
Oct 15, 2012
1.320
1.340
1.310
1.310
907,108
-0.05(-3.68%)
Oct 12, 2012
1.330
1.360
1.320
1.360
1,029,180
+0.04(+3.03%)
Oct 11, 2012
1.320
1.340
1.300
1.320
815,251
+0.00(+0.00%)
Oct 10, 2012
1.350
1.380
1.320
1.320
1,036,162
-0.03(-2.22%)
Oct 09, 2012
1.390
1.390
1.340
1.350
1,153,801
-0.04(-2.88%)
Oct 05, 2012
1.390
1.390
1.390
0
-0.03(-2.11%)
Oct 04, 2012
1.430
1.440
1.410
1.420
203,573
+0.00(+0.00%)
Oct 03, 2012
1.450
1.450
1.420
1.420
414,873
-0.01(-0.70%)
Oct 02, 2012
1.480
1.480
1.430
1.430
105,920
-0.05(-3.38%)
Oct 01, 2012
1.460
1.490
1.450
1.480
267,090
+0.02(+1.37%)
Sep 28, 2012
1.420
1.460
1.420
1.460
259,117
+0.05(+3.55%)
Sep 27, 2012
1.420
1.480
1.410
1.410
921,647
+0.00(+0.00%)
Sep 26, 2012
1.430
1.470
1.390
1.410
848,654
-0.04(-2.76%)
Sep 25, 2012
1.500
1.500
1.430
1.450
1,328,687
-0.04(-2.68%)
Sep 24, 2012
1.520
1.560
1.490
1.490
507,665
-0.04(-2.61%)
Sep 21, 2012
1.560
1.580
1.530
1.530
1,594,072
-0.04(-2.55%)
Sep 20, 2012
1.590
1.600
1.510
1.570
575,604
-0.03(-1.88%)
Sep 19, 2012
1.630
1.650
1.550
1.600
1,228,446
-0.08(-4.76%)
Sep 18, 2012
1.400
1.680
1.400
1.680
7,162,642
+0.27(+19.15%)
Sep 17, 2012
1.410
1.430
1.400
1.410
161,664
-0.01(-0.70%)
Sep 14, 2012
1.400
1.440
1.400
1.420
949,630
+0.03(+2.16%)
Sep 13, 2012
1.390
1.400
1.390
1.390
298,743
+0.00(+0.00%)
Sep 12, 2012
1.400
1.400
1.390
1.390
225,823
+0.00(+0.00%)
Sep 11, 2012
1.390
1.400
1.380
1.390
141,798
-0.01(-0.71%)
Sep 10, 2012
1.410
1.420
1.390
1.400
136,753
-0.02(-1.41%)
Sep 07, 2012
1.390
1.430
1.390
1.420
419,490
+0.03(+2.16%)
Sep 06, 2012
1.400
1.410
1.380
1.390
206,320
-0.01(-0.71%)
Sep 05, 2012
1.380
1.400
1.380
1.400
1,088,462
+0.00(+0.00%)
Sep 04, 2012
1.370
1.420
1.360
1.400
323,535
+0.02(+1.45%)
Aug 31, 2012
1.380
1.380
1.380
0
+0.01(+0.73%)
Aug 30, 2012
1.400
1.400
1.370
1.370
159,543
-0.03(-2.14%)
Aug 29, 2012
1.390
1.400
1.380
1.400
439,689
-0.01(-0.71%)
Aug 27, 2012
1.370
1.420
1.340
1.410
695,265
-0.01(-0.70%)
Aug 24, 2012
1.420
1.430
1.410
1.420
196,671
+0.00(+0.00%)
Aug 23, 2012
1.460
1.460
1.410
1.420
319,873
-0.02(-1.39%)
Aug 22, 2012
1.400
1.450
1.400
1.440
389,995
+0.03(+2.13%)
Aug 21, 2012
1.410
1.440
1.400
1.410
372,463
+0.00(+0.00%)
Aug 20, 2012
1.440
1.440
1.400
1.410
259,143
-0.03(-2.08%)
Aug 17, 2012
1.450
1.490
1.430
1.440
433,200
+0.03(+2.13%)
Aug 16, 2012
1.370
1.420
1.370
1.410
828,235
+0.04(+2.92%)
Aug 15, 2012
1.330
1.380
1.330
1.370
576,567
+0.04(+3.01%)
Aug 14, 2012
1.310
1.340
1.310
1.330
316,496
+0.02(+1.53%)
Aug 13, 2012
1.320
1.320
1.310
1.310
126,463
-0.01(-0.76%)
Aug 11, 2012
1.310
1.320
1.300
1.320
645,624
+0.00(+0.00%)
Aug 10, 2012
1.310
1.320
1.300
1.320
645,624
+0.01(+0.76%)
Aug 09, 2012
1.310
1.330
1.310
1.310
409,886
+0.00(+0.00%)
Aug 08, 2012
1.340
1.340
1.310
1.310
466,597
-0.03(-2.24%)
Aug 07, 2012
1.330
1.360
1.320
1.340
573,322
+0.02(+1.52%)
Aug 03, 2012
1.320
1.320
1.320
0
+0.01(+0.76%)
Aug 02, 2012
1.320
1.320
1.300
1.310
361,173
+0.00(+0.00%)
Aug 01, 2012
1.360
1.360
1.310
1.310
251,837
-0.04(-2.96%)
Jul 31, 2012
1.390
1.400
1.350
1.350
219,685
-0.04(-2.88%)
Jul 30, 2012
1.390
1.400
1.390
1.390
118,804
-0.01(-0.71%)
Jul 27, 2012
1.390
1.400
1.370
1.400
259,204
+0.02(+1.45%)
Jul 26, 2012
1.370
1.410
1.350
1.380
640,868
+0.02(+1.47%)
Jul 25, 2012
1.360
1.360
1.330
1.360
379,668
+0.04(+3.03%)
Jul 24, 2012
1.350
1.350
1.310
1.320
229,529
-0.01(-0.75%)
Jul 23, 2012
1.350
1.360
1.310
1.330
304,651
-0.04(-2.92%)
Jul 20, 2012
1.360
1.380
1.350
1.370
303,204
-0.03(-2.14%)
Jul 19, 2012
1.350
1.410
1.350
1.400
535,883
+0.07(+5.26%)
Jul 18, 2012
1.380
1.380
1.330
1.330
170,855
-0.05(-3.62%)
Jul 17, 2012
1.370
1.380
1.310
1.380
334,798
+0.02(+1.47%)
Jul 16, 2012
1.350
1.380
1.350
1.360
64,927
-0.01(-0.73%)
Jul 13, 2012
1.360
1.450
1.340
1.370
272,122
+0.03(+2.24%)
Jul 12, 2012
1.360
1.370
1.330
1.340
304,476
-0.04(-2.90%)
Jul 11, 2012
1.390
1.400
1.360
1.380
393,633
+0.01(+0.73%)
Jul 10, 2012
1.400
1.460
1.370
1.370
424,699
-0.06(-4.20%)
Jul 09, 2012
1.500
1.500
1.430
1.430
307,382
-0.09(-5.92%)
Jul 06, 2012
1.420
1.520
1.400
1.520
900,543
+0.07(+4.83%)
Jul 05, 2012
1.410
1.490
1.370
1.450
844,425
+0.01(+0.69%)
Jul 04, 2012
1.240
1.440
1.240
1.440
957,726
+0.22(+18.03%)
Jul 03, 2012
1.280
1.320
1.210
1.220
3,212,553
-0.14(-10.29%)
Jun 29, 2012
1.360
1.360
1.360
0
+0.04(+3.03%)
Jun 28, 2012
1.330
1.340
1.310
1.320
698,529
-0.03(-2.22%)
Jun 27, 2012
1.340
1.380
1.330
1.350
886,024
-0.01(-0.74%)
Jun 26, 2012
1.360
1.370
1.320
1.360
529,926
+0.00(+0.00%)
Jun 25, 2012
1.390
1.390
1.330
1.360
822,390
-0.05(-3.55%)
Jun 22, 2012
1.430
1.450
1.380
1.410
1,737,609
-0.03(-2.08%)
Jun 21, 2012
1.510
1.520
1.410
1.440
854,341
-0.07(-4.64%)
Jun 20, 2012
1.520
1.540
1.500
1.510
567,974
+0.00(+0.00%)
Jun 19, 2012
1.520
1.530
1.500
1.510
1,062,526
-0.02(-1.31%)
Jun 18, 2012
1.430
1.540
1.430
1.530
694,622
+0.09(+6.25%)
Jun 15, 2012
1.450
1.490
1.440
1.440
532,258
+0.00(+0.00%)
Jun 14, 2012
1.490
1.490
1.430
1.440
1,032,925
-0.06(-4.00%)
Jun 13, 2012
1.520
1.530
1.480
1.500
368,452
-0.04(-2.60%)
Jun 12, 2012
1.530
1.540
1.510
1.540
322,182
+0.02(+1.32%)
Jun 11, 2012
1.580
1.590
1.510
1.520
602,947
-0.01(-0.65%)
Jun 08, 2012
1.540
1.570
1.530
1.530
224,116
-0.04(-2.55%)
Jun 07, 2012
1.610
1.620
1.510
1.570
1,042,575
+0.00(+0.00%)
Jun 06, 2012
1.560
1.620
1.520
1.570
984,159
+0.01(+0.64%)
Jun 05, 2012
1.490
1.560
1.480
1.560
1,349,069
+0.07(+4.70%)
Jun 04, 2012
1.480
1.500
1.480
1.490
269,482
+0.00(+0.00%)
Jun 02, 2012
1.500
1.500
1.450
1.490
477,077
+0.00(+0.00%)
Jun 01, 2012
1.500
1.500
1.450
1.490
477,077
-0.06(-3.87%)
May 31, 2012
1.580
1.590
1.510
1.550
1,103,998
-0.03(-1.90%)
May 30, 2012
1.650
1.650
1.580
1.580
447,150
-0.12(-7.06%)
May 29, 2012
1.720
1.750
1.670
1.700
600,632
+0.02(+1.19%)
May 28, 2012
1.640
1.700
1.640
1.680
499,054
+0.05(+3.07%)
May 25, 2012
1.670
1.670
1.600
1.630
531,073
-0.01(-0.61%)
May 24, 2012
1.520
1.640
1.520
1.640
737,795
+0.09(+5.81%)
May 23, 2012
1.400
1.550
1.390
1.550
544,443
+0.13(+9.15%)
May 22, 2012
1.480
1.530
1.400
1.420
1,323,598
-0.02(-1.39%)
May 18, 2012
1.440
1.440
1.440
0
+0.07(+5.11%)
May 17, 2012
1.380
1.400
1.350
1.370
437,276
+0.01(+0.74%)
May 16, 2012
1.420
1.430
1.360
1.360
1,182,807
-0.05(-3.55%)
May 15, 2012
1.520
1.520
1.410
1.410
1,147,509
-0.11(-7.24%)
May 14, 2012
1.510
1.550
1.480
1.520
2,843,231
-0.06(-3.80%)
May 11, 2012
1.650
1.670
1.570
1.580
473,878
-0.09(-5.39%)
May 10, 2012
1.610
1.670
1.600
1.670
443,251
+0.10(+6.37%)
May 09, 2012
1.570
1.600
1.560
1.570
361,449
-0.04(-2.48%)
May 08, 2012
1.660
1.670
1.570
1.610
1,183,537
-0.11(-6.40%)
May 07, 2012
1.750
1.750
1.690
1.720
531,803
-0.07(-3.91%)
May 04, 2012
1.810
1.860
1.760
1.790
402,222
-0.07(-3.76%)
May 03, 2012
1.920
1.940
1.830
1.860
522,150
-0.09(-4.62%)
May 02, 2012
1.860
1.950
1.840
1.950
923,161
+0.07(+3.72%)
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.