Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: YES )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.6300 0.6300 0.6200 0.6200 38,008 +0.00(+0.00%)
Apr 29, 2021 0.6100 0.6200 0.6100 0.6200 18,880 +0.01(+1.64%)
Apr 28, 2021 0.6000 0.6100 0.6000 0.6100 72,182 +0.02(+3.39%)
Apr 27, 2021 0.6200 0.6200 0.5900 0.5900 24,258 -0.01(-1.67%)
Apr 26, 2021 0.5800 0.6100 0.5600 0.6000 65,600 +0.02(+3.45%)
Apr 23, 2021 0.5600 0.5800 0.5600 0.5800 12,538 +0.02(+3.57%)
Apr 22, 2021 0.6000 0.6100 0.5600 0.5600 53,314 -0.04(-6.67%)
Apr 21, 2021 0.5800 0.6000 0.5800 0.6000 7,465 +0.01(+1.69%)
Apr 20, 2021 0.6100 0.6100 0.5800 0.5900 68,228 -0.01(-1.67%)
Apr 19, 2021 0.6600 0.6600 0.5800 0.6000 118,610 -0.06(-9.09%)
Apr 16, 2021 0.6800 0.6800 0.6600 0.6600 35,129 -0.02(-2.94%)
Apr 15, 2021 0.6800 0.6800 0.6700 0.6800 31,922 +0.00(+0.00%)
Apr 14, 2021 0.6800 0.6900 0.6700 0.6800 52,152 +0.01(+1.49%)
Apr 13, 2021 0.6800 0.6800 0.6700 0.6700 26,494 -0.03(-4.29%)
Apr 12, 2021 0.7500 0.7500 0.6700 0.7000 165,660 -0.04(-5.41%)
Apr 09, 2021 0.7400 0.7400 0.7400 0.7400 38,400 +0.00(+0.00%)
Apr 08, 2021 0.7500 0.7500 0.7400 0.7400 6,351 -0.01(-1.33%)
Apr 07, 2021 0.7300 0.7500 0.7300 0.7500 18,523 -0.01(-1.32%)
Apr 06, 2021 0.7500 0.7600 0.7500 0.7600 2,367 +0.01(+1.33%)
Apr 05, 2021 0.7500 0.7800 0.7500 0.7500 16,784 +0.03(+4.17%)
Apr 01, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 31, 2021 0.7200 0.7300 0.7100 0.7200 40,544 +0.00(+0.00%)
Mar 30, 2021 0.7300 0.7300 0.7100 0.7200 221,707 +0.00(+0.00%)
Mar 29, 2021 0.7800 0.7800 0.7200 0.7200 125,081 -0.04(-5.26%)
Mar 26, 2021 0.7700 0.7700 0.7400 0.7600 64,113 -0.04(-5.00%)
Mar 25, 2021 0.8000 0.8000 0.7400 0.8000 129,463 +0.00(+0.00%)
Mar 24, 2021 0.8000 0.8000 0.7200 0.8000 190,723 +0.01(+1.27%)
Mar 23, 2021 0.7700 0.8300 0.7500 0.7900 221,382 -0.05(-5.95%)
Mar 22, 2021 0.7100 0.8900 0.7100 0.8400 300,025 +0.16(+23.53%)
Mar 19, 2021 0.6900 0.6900 0.6500 0.6800 51,020 +0.02(+3.03%)
Mar 18, 2021 0.6700 0.7100 0.6500 0.6600 321,040 -0.03(-4.35%)
Mar 17, 2021 0.5900 0.7600 0.5750 0.6900 776,414 +0.15(+27.78%)
Mar 16, 2021 0.5400 0.5400 0.5400 0.5400 11,053 -0.01(-1.82%)
Mar 15, 2021 0.5400 0.5500 0.5000 0.5500 42,605 +0.03(+5.77%)
Mar 12, 2021 0.5000 0.5200 0.5000 0.5200 30,032 -0.01(-1.89%)
Mar 11, 2021 0.5400 0.5500 0.5100 0.5300 15,563 -0.02(-3.64%)
Mar 10, 2021 0.5100 0.5600 0.5100 0.5500 8,060 +0.08(+17.02%)
Mar 09, 2021 0.5000 0.5000 0.4600 0.4700 60,977 -0.01(-2.08%)
Mar 08, 2021 0.5000 0.5000 0.4600 0.4800 44,146 -0.05(-9.43%)
Mar 05, 2021 0.5500 0.5500 0.4600 0.5300 56,207 -0.01(-1.85%)
Mar 04, 2021 0.5500 0.6000 0.5300 0.5400 30,135 -0.07(-11.48%)
Mar 03, 2021 0.6100 0.6300 0.5900 0.6100 60,879 +0.03(+5.17%)
Mar 02, 2021 0.5900 0.6200 0.5700 0.5800 63,183 +0.01(+1.75%)
Mar 01, 2021 0.5000 0.6200 0.5000 0.5700 253,490 +0.07(+14.00%)
Feb 26, 2021 0.5300 0.5300 0.5000 0.5000 29,102 -0.02(-3.85%)
Feb 25, 2021 0.5100 0.5200 0.5100 0.5200 44,600 +0.00(+0.00%)
Feb 24, 2021 0.5000 0.5200 0.5000 0.5200 47,570 -0.04(-7.14%)
Feb 23, 2021 0.5000 0.5600 0.5000 0.5600 71,585 +0.05(+9.80%)
Feb 22, 2021 0.5600 0.5600 0.5100 0.5100 69,768 -0.07(-12.07%)
Feb 19, 2021 0.5800 0.5800 0.5500 0.5800 67,066 +0.00(+0.00%)
Feb 18, 2021 0.6100 0.6100 0.5800 0.5800 61,671 -0.03(-4.92%)
Feb 17, 2021 0.6200 0.6500 0.6000 0.6100 48,833 -0.05(-7.58%)
Feb 16, 2021 0.6500 0.6600 0.6500 0.6600 72,493 -0.01(-1.49%)
Feb 12, 2021 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Feb 11, 2021 0.7000 0.7000 0.6900 0.6900 14,115 +0.01(+1.47%)
Feb 10, 2021 0.7500 0.7500 0.6500 0.6800 45,945 -0.05(-6.85%)
Feb 09, 2021 0.7400 0.7900 0.6600 0.7300 95,583 -0.02(-2.67%)
Feb 08, 2021 0.6500 0.7500 0.6500 0.7500 190,345 +0.13(+20.97%)
Feb 05, 2021 0.6000 0.6200 0.5600 0.6200 57,210 +0.02(+3.33%)
Feb 04, 2021 0.6200 0.6200 0.6000 0.6000 32,436 +0.01(+1.69%)
Feb 03, 2021 0.6700 0.6700 0.5900 0.5900 71,108 -0.08(-11.94%)
Feb 02, 2021 0.6100 0.6800 0.6000 0.6700 82,817 +0.05(+8.06%)
Feb 01, 2021 0.5800 0.6500 0.5600 0.6200 176,001 +0.03(+5.08%)
Jan 29, 2021 0.5300 0.6000 0.4900 0.5900 83,014 +0.10(+20.41%)
Jan 28, 2021 0.5300 0.5900 0.4900 0.4900 179,766 +0.01(+2.08%)
Jan 27, 2021 0.5100 0.6400 0.4700 0.4800 427,214 +0.03(+6.67%)
Jan 26, 2021 0.3800 0.5000 0.3800 0.4500 268,905 +0.06(+15.38%)
Jan 25, 2021 0.3850 0.4000 0.3800 0.3900 38,550 +0.02(+5.41%)
Jan 22, 2021 0.3600 0.3700 0.3600 0.3700 27,944 +0.01(+2.78%)
Jan 21, 2021 0.3600 0.3600 0.3600 0.3600 46,500 +0.00(+0.00%)
Jan 20, 2021 0.3600 0.3600 0.3600 0.3600 37,000 +0.00(+0.00%)
Jan 19, 2021 0.3600 0.3600 0.3600 0.3600 7,035 +0.00(+0.00%)
Jan 18, 2021 0.3600 0.3600 0.3600 0.3600 98,000 +0.00(+0.00%)
Jan 15, 2021 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Jan 14, 2021 0.3900 0.3900 0.3600 0.3600 30,780 -0.03(-7.69%)
Jan 13, 2021 0.4000 0.4000 0.3800 0.3900 20,400 -0.02(-3.70%)
Jan 12, 2021 0.4050 0.4050 0.4050 0.4050 6,100 +0.02(+3.85%)
Jan 11, 2021 0.4000 0.4000 0.3900 0.3900 4,100 +0.01(+2.63%)
Jan 08, 2021 0.3900 0.4200 0.3800 0.3800 47,275 +0.03(+8.57%)
Jan 07, 2021 0.3200 0.3500 0.3200 0.3500 172,457 +0.04(+14.75%)
Jan 06, 2021 0.3050 0.3050 0.3050 0.3050 5,500 +0.00(+0.00%)
Jan 05, 2021 0.3100 0.3200 0.3050 0.3050 323,430 -0.02(-4.69%)
Jan 04, 2021 0.3350 0.3350 0.3000 0.3200 99,700 -0.01(-1.54%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Dec 30, 2020 0.3300 0.3300 0.3100 0.3200 49,944 -0.01(-3.03%)
Dec 29, 2020 0.3100 0.3300 0.3000 0.3300 29,300 +0.02(+6.45%)
Dec 23, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 22, 2020 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+1.64%)
Dec 21, 2020 0.3100 0.3100 0.3050 0.3050 52,600 -0.01(-3.17%)
Dec 18, 2020 0.3100 0.3300 0.3050 0.3150 136,155 +0.01(+3.28%)
Dec 17, 2020 0.3100 0.3100 0.3050 0.3050 12,600 -0.04(-12.86%)
Dec 16, 2020 0.3400 0.3500 0.3400 0.3500 20,123 +0.02(+6.06%)
Dec 15, 2020 0.3300 0.3300 0.3200 0.3300 41,530 +0.00(+0.00%)
Dec 14, 2020 0.3950 0.3950 0.3300 0.3300 66,736 -0.03(-8.33%)
Dec 11, 2020 0.3000 0.3800 0.3000 0.3600 224,150 +0.06(+20.00%)
Dec 10, 2020 0.2850 0.3000 0.2850 0.3000 6,575 +0.02(+5.26%)
Dec 09, 2020 0.2850 0.3000 0.2850 0.2850 69,000 +0.00(+0.00%)
Dec 08, 2020 0.3000 0.3000 0.2550 0.2850 281,500 -0.03(-8.06%)
Dec 07, 2020 0.2500 0.3100 0.2500 0.3100 1,063,750 +0.06(+24.00%)
Dec 04, 2020 0.2400 0.2500 0.2400 0.2500 886,500 -0.01(-3.85%)
Dec 03, 2020 0.2600 0.2600 0.2600 0.2600 5,500 +0.01(+4.00%)
Dec 02, 2020 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Nov 30, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 27, 2020 0.2650 0.2800 0.2650 0.2800 46,213 +0.02(+5.66%)
Nov 26, 2020 0.2450 0.2800 0.2450 0.2650 145,134 +0.02(+6.00%)
Nov 25, 2020 0.1800 0.2500 0.1800 0.2500 118,079 +0.08(+47.06%)
Nov 24, 2020 0.1700 0.1700 0.1700 0.1700 75,370 +0.02(+9.68%)
Nov 20, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 18, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 16, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 13, 2020 0.1550 0.1550 0.1550 0.1550 1,100 -0.02(-8.82%)
Nov 12, 2020 0.1600 0.1700 0.1600 0.1700 4,000 +0.02(+13.33%)
Nov 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 28, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 27, 2020 0.1800 0.1800 0.1350 0.1350 27,000 -0.08(-38.64%)
Oct 26, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 23, 2020 0.1850 0.2200 0.1850 0.2200 36,000 +0.07(+41.94%)
Oct 22, 2020 0.1550 0.1550 0.1550 0.1550 900 +0.01(+6.90%)
Oct 19, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1450 0.1300 0.1450 28,000 +0.02(+20.83%)
Oct 15, 2020 0.1100 0.1200 0.1100 0.1200 96,000 +0.01(+9.09%)
Oct 14, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+15.79%)
Oct 13, 2020 0.1000 0.1000 0.0950 0.0950 33,800 -0.01(-13.64%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 22, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2020 0.1200 0.1200 0.1200 0.1200 978 +0.00(+4.35%)
Sep 11, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 25, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 14, 2020 0.1050 0.1050 0.0800 0.0800 95,000 -0.05(-38.46%)
Aug 11, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 04, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 28, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 27, 2020 0.1200 0.1200 0.1200 239 +0.00(+0.00%)
Jul 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 14, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 07, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 25, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2020 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Jun 03, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 27, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 26, 2020 0.1000 0.1100 0.1000 0.1100 8,700 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 07, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 06, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
May 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.