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
)
3.120
+0.060 (+1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2012
1.840
1.840
1.760
1.810
1,203,558
-0.03(-1.63%)
Apr 27, 2012
1.890
1.890
1.810
1.840
492,979
-0.05(-2.65%)
Apr 26, 2012
1.810
1.890
1.780
1.890
1,120,049
+0.08(+4.42%)
Apr 25, 2012
1.770
1.810
1.760
1.810
459,113
+0.03(+1.69%)
Apr 24, 2012
1.770
1.810
1.750
1.780
555,363
+0.01(+0.56%)
Apr 23, 2012
1.730
1.800
1.730
1.770
1,235,489
-0.05(-2.75%)
Apr 20, 2012
1.830
1.880
1.800
1.820
1,712,903
+0.03(+1.68%)
Apr 19, 2012
1.750
1.860
1.670
1.790
2,665,761
+0.04(+2.29%)
Apr 18, 2012
1.640
1.760
1.620
1.750
4,154,812
+0.10(+6.06%)
Apr 17, 2012
1.460
1.760
1.450
1.650
7,335,998
+0.24(+17.02%)
Apr 16, 2012
1.450
1.490
1.410
1.410
287,357
-0.02(-1.40%)
Apr 13, 2012
1.500
1.500
1.420
1.430
515,808
-0.06(-4.03%)
Apr 12, 2012
1.380
1.530
1.370
1.490
869,600
+0.14(+10.37%)
Apr 11, 2012
1.440
1.440
1.310
1.350
1,483,863
-0.05(-3.57%)
Apr 10, 2012
1.410
1.440
1.380
1.400
602,043
-0.01(-0.71%)
Apr 09, 2012
1.450
1.450
1.410
1.410
156,681
-0.05(-3.42%)
Apr 05, 2012
1.450
1.490
1.430
1.460
286,370
-0.01(-0.68%)
Apr 04, 2012
1.500
1.510
1.460
1.470
903,057
-0.07(-4.55%)
Apr 03, 2012
1.510
1.570
1.510
1.540
1,883,155
+0.04(+2.67%)
Apr 02, 2012
1.520
1.520
1.490
1.500
547,802
-0.05(-3.23%)
Mar 30, 2012
1.530
1.550
1.500
1.550
320,625
+0.04(+2.65%)
Mar 29, 2012
1.520
1.530
1.500
1.510
443,167
-0.03(-1.95%)
Mar 28, 2012
1.550
1.580
1.540
1.540
412,235
-0.06(-3.75%)
Mar 27, 2012
1.580
1.600
1.550
1.600
284,212
+0.02(+1.27%)
Mar 26, 2012
1.620
1.620
1.580
1.580
299,354
-0.03(-1.86%)
Mar 23, 2012
1.580
1.620
1.580
1.610
835,735
+0.03(+1.90%)
Mar 22, 2012
1.590
1.610
1.570
1.580
591,051
-0.04(-2.47%)
Mar 21, 2012
1.580
1.640
1.580
1.620
1,228,474
+0.05(+3.18%)
Mar 20, 2012
1.550
1.600
1.530
1.570
1,115,876
+0.00(+0.00%)
Mar 19, 2012
1.510
1.590
1.510
1.570
1,803,078
+0.05(+3.29%)
Mar 16, 2012
1.570
1.590
1.520
1.520
1,206,598
-0.04(-2.56%)
Mar 15, 2012
1.620
1.620
1.560
1.560
1,372,103
-0.04(-2.50%)
Mar 14, 2012
1.680
1.680
1.580
1.600
6,699,784
-0.06(-3.61%)
Mar 13, 2012
1.550
1.670
1.530
1.660
3,640,073
+0.16(+10.67%)
Mar 12, 2012
1.510
1.560
1.480
1.500
1,506,134
-0.02(-1.32%)
Mar 09, 2012
1.640
1.640
1.510
1.520
6,613,072
-0.23(-13.14%)
Mar 08, 2012
1.690
1.750
1.670
1.750
1,070,375
+0.10(+6.06%)
Mar 07, 2012
1.650
1.690
1.600
1.650
1,575,014
+0.02(+1.23%)
Mar 06, 2012
1.610
1.640
1.570
1.630
2,743,237
-0.08(-4.68%)
Mar 05, 2012
1.840
1.840
1.690
1.710
3,327,975
-0.13(-7.07%)
Mar 02, 2012
1.910
1.920
1.800
1.840
1,907,844
-0.06(-3.16%)
Mar 01, 2012
1.950
1.980
1.900
1.900
1,021,238
-0.04(-2.06%)
Feb 29, 2012
1.950
2.020
1.900
1.940
3,484,563
+0.01(+0.52%)
Feb 28, 2012
1.900
1.980
1.900
1.930
1,469,754
+0.04(+2.12%)
Feb 27, 2012
1.900
1.930
1.870
1.890
1,015,762
-0.03(-1.56%)
Feb 24, 2012
1.980
2.010
1.920
1.920
1,912,631
-0.04(-2.04%)
Feb 23, 2012
1.960
2.060
1.920
1.960
4,995,432
+0.02(+1.03%)
Feb 22, 2012
1.890
2.030
1.860
1.940
5,788,626
+0.07(+3.74%)
Feb 21, 2012
1.900
1.940
1.870
1.870
3,256,571
+0.01(+0.54%)
Feb 17, 2012
1.860
1.860
1.860
0
+0.07(+3.91%)
Feb 16, 2012
1.710
1.800
1.680
1.790
1,428,099
+0.07(+4.07%)
Feb 15, 2012
1.750
1.760
1.700
1.720
678,283
-0.03(-1.71%)
Feb 14, 2012
1.780
1.800
1.720
1.750
599,304
-0.03(-1.69%)
Feb 13, 2012
1.840
1.860
1.770
1.780
885,574
-0.03(-1.66%)
Feb 10, 2012
1.810
1.940
1.780
1.810
3,023,734
-0.03(-1.63%)
Feb 09, 2012
1.760
1.850
1.730
1.840
1,814,471
+0.11(+6.36%)
Feb 08, 2012
1.760
1.770
1.720
1.730
432,348
-0.03(-1.70%)
Feb 07, 2012
1.800
1.800
1.740
1.760
961,213
-0.05(-2.76%)
Feb 06, 2012
1.760
1.820
1.750
1.810
1,322,789
+0.04(+2.26%)
Feb 03, 2012
1.800
1.840
1.760
1.770
858,785
+0.00(+0.00%)
Feb 02, 2012
1.760
1.800
1.750
1.770
1,091,728
+0.02(+1.14%)
Feb 01, 2012
1.760
1.840
1.740
1.750
1,990,371
+0.03(+1.74%)
Jan 31, 2012
1.870
1.870
1.710
1.720
1,754,674
-0.10(-5.49%)
Jan 30, 2012
1.800
1.830
1.740
1.820
848,270
-0.01(-0.55%)
Jan 27, 2012
1.800
1.840
1.780
1.830
513,920
+0.02(+1.10%)
Jan 26, 2012
1.860
1.910
1.800
1.810
727,256
-0.05(-2.69%)
Jan 25, 2012
1.840
1.880
1.760
1.860
1,882,519
-0.03(-1.59%)
Jan 24, 2012
1.950
1.980
1.880
1.890
1,805,915
-0.12(-5.97%)
Jan 23, 2012
1.970
2.050
1.960
2.010
2,259,862
+0.05(+2.55%)
Jan 20, 2012
1.870
1.980
1.850
1.960
2,640,001
+0.06(+3.16%)
Jan 19, 2012
1.860
1.920
1.840
1.900
1,692,349
+0.05(+2.70%)
Jan 18, 2012
1.720
1.850
1.690
1.850
2,541,818
+0.13(+7.56%)
Jan 17, 2012
1.900
1.900
1.690
1.720
3,185,793
-0.19(-9.95%)
Jan 16, 2012
1.610
1.970
1.600
1.910
4,061,249
+0.30(+18.63%)
Jan 13, 2012
1.610
1.640
1.530
1.610
1,101,237
-0.02(-1.23%)
Jan 12, 2012
1.550
1.630
1.550
1.630
1,265,460
+0.11(+7.24%)
Jan 11, 2012
1.450
1.550
1.430
1.520
1,287,364
+0.07(+4.83%)
Jan 10, 2012
1.430
1.500
1.430
1.450
847,495
+0.05(+3.57%)
Jan 09, 2012
1.390
1.430
1.390
1.400
868,290
-0.02(-1.41%)
Jan 06, 2012
1.410
1.440
1.390
1.420
380,225
+0.02(+1.43%)
Jan 05, 2012
1.430
1.470
1.390
1.400
455,142
-0.05(-3.45%)
Jan 04, 2012
1.380
1.470
1.380
1.450
655,716
+0.18(+14.17%)
Dec 30, 2011
1.250
1.270
1.240
1.270
614,847
+0.02(+1.60%)
Dec 29, 2011
1.270
1.270
1.240
1.250
312,926
-0.04(-3.10%)
Dec 28, 2011
1.300
1.300
1.250
1.290
318,193
-0.05(-3.73%)
Dec 23, 2011
1.230
1.340
1.340
1.340
776,798
-0.02(-1.47%)
Dec 21, 2011
1.370
1.380
1.330
1.360
485,378
-0.01(-0.73%)
Dec 20, 2011
1.320
1.380
1.320
1.370
1,364,231
+0.06(+4.58%)
Dec 19, 2011
1.410
1.450
1.310
1.310
1,003,261
-0.10(-7.09%)
Dec 16, 2011
1.350
1.430
1.350
1.410
1,398,687
+0.04(+2.92%)
Dec 15, 2011
1.400
1.400
1.350
1.370
587,183
-0.04(-2.84%)
Dec 14, 2011
1.430
1.430
1.380
1.410
834,794
-0.02(-1.40%)
Dec 13, 2011
1.460
1.470
1.430
1.430
804,346
-0.02(-1.38%)
Dec 12, 2011
1.450
1.480
1.450
1.450
1,104,737
-0.01(-0.68%)
Dec 09, 2011
1.460
1.460
1.440
1.460
289,783
+0.03(+2.10%)
Dec 08, 2011
1.450
1.500
1.430
1.430
767,875
-0.05(-3.38%)
Dec 07, 2011
1.520
1.540
1.480
1.480
983,952
-0.01(-0.67%)
Dec 06, 2011
1.480
1.500
1.420
1.490
1,270,376
-0.01(-0.67%)
Dec 05, 2011
1.550
1.590
1.490
1.500
890,264
+0.01(+0.67%)
Dec 02, 2011
1.480
1.500
1.440
1.490
383,420
+0.03(+2.05%)
Dec 01, 2011
1.450
1.470
1.410
1.460
285,753
+0.03(+2.10%)
Nov 30, 2011
1.380
1.450
1.360
1.430
848,083
+0.08(+5.93%)
Nov 29, 2011
1.350
1.360
1.290
1.350
691,252
+0.05(+3.85%)
Nov 28, 2011
1.350
1.410
1.300
1.300
783,024
+0.01(+0.78%)
Nov 25, 2011
1.250
1.320
1.240
1.290
490,181
+0.02(+1.57%)
Nov 24, 2011
1.300
1.300
1.270
1.270
288,018
-0.03(-2.31%)
Nov 23, 2011
1.380
1.380
1.280
1.300
1,066,265
-0.09(-6.47%)
Nov 22, 2011
1.450
1.460
1.390
1.390
1,281,508
-0.09(-6.08%)
Nov 21, 2011
1.490
1.510
1.450
1.480
1,240,427
-0.06(-3.90%)
Nov 18, 2011
1.500
1.560
1.480
1.540
573,918
+0.03(+1.99%)
Nov 17, 2011
1.480
1.510
1.460
1.510
714,934
+0.02(+1.34%)
Nov 16, 2011
1.510
1.540
1.470
1.490
491,781
-0.04(-2.61%)
Nov 15, 2011
1.480
1.540
1.460
1.530
712,536
+0.05(+3.38%)
Nov 14, 2011
1.520
1.520
1.440
1.480
732,085
-0.01(-0.67%)
Nov 11, 2011
1.480
1.510
1.470
1.490
592,143
+0.03(+2.05%)
Nov 10, 2011
1.490
1.520
1.430
1.460
538,357
+0.01(+0.69%)
Nov 09, 2011
1.490
1.520
1.440
1.450
1,488,061
-0.06(-3.97%)
Nov 08, 2011
1.530
1.540
1.500
1.510
560,671
-0.01(-0.66%)
Nov 07, 2011
1.570
1.620
1.510
1.520
1,413,266
-0.03(-1.94%)
Nov 04, 2011
1.590
1.600
1.520
1.550
843,024
+0.00(+0.00%)
Nov 03, 2011
1.580
1.600
1.500
1.550
757,035
+0.01(+0.65%)
Nov 02, 2011
1.470
1.560
1.460
1.540
871,636
+0.10(+6.94%)
Nov 01, 2011
1.490
1.490
1.370
1.440
2,996,021
-0.13(-8.28%)
Oct 31, 2011
1.580
1.580
1.540
1.570
620,184
-0.05(-3.09%)
Oct 28, 2011
1.640
1.680
1.590
1.620
649,184
-0.01(-0.61%)
Oct 27, 2011
1.660
1.670
1.590
1.630
1,247,087
+0.05(+3.16%)
Oct 26, 2011
1.460
1.600
1.460
1.580
1,580,759
+0.08(+5.33%)
Oct 25, 2011
1.460
1.530
1.420
1.500
1,012,711
+0.05(+3.45%)
Oct 24, 2011
1.400
1.460
1.400
1.450
1,020,284
+0.09(+6.62%)
Oct 21, 2011
1.350
1.430
1.340
1.360
902,228
+0.02(+1.49%)
Oct 20, 2011
1.250
1.350
1.230
1.340
1,069,116
+0.09(+7.20%)
Oct 19, 2011
1.230
1.320
1.180
1.250
1,048,746
+0.01(+0.81%)
Oct 18, 2011
1.180
1.250
1.150
1.240
492,621
+0.04(+3.33%)
Oct 17, 2011
1.240
1.240
1.180
1.200
299,574
-0.05(-4.00%)
Oct 14, 2011
1.220
1.260
1.200
1.250
693,386
+0.04(+3.31%)
Oct 13, 2011
1.250
1.250
1.170
1.210
673,034
-0.07(-5.47%)
Oct 12, 2011
1.250
1.280
1.230
1.280
578,383
+0.07(+5.79%)
Oct 11, 2011
1.200
1.230
1.160
1.210
599,357
+0.07(+6.14%)
Oct 07, 2011
1.180
1.220
1.130
1.140
1,007,429
-0.01(-0.87%)
Oct 06, 2011
1.120
1.170
1.110
1.150
1,527,140
+0.07(+6.48%)
Oct 05, 2011
1.010
1.090
0.9900
1.080
774,018
+0.12(+12.50%)
Oct 04, 2011
0.9500
0.9900
0.8700
0.9600
1,596,543
-0.01(-1.03%)
Oct 03, 2011
1.090
1.090
0.9700
0.9700
877,915
-0.15(-13.39%)
Sep 30, 2011
1.130
1.130
1.060
1.120
661,586
+0.00(+0.00%)
Sep 29, 2011
1.180
1.220
1.100
1.120
485,304
-0.03(-2.61%)
Sep 28, 2011
1.250
1.250
1.140
1.150
461,300
-0.08(-6.50%)
Sep 27, 2011
1.220
1.270
1.210
1.230
985,994
+0.05(+4.24%)
Sep 26, 2011
1.180
1.210
1.090
1.180
916,187
-0.01(-0.84%)
Sep 23, 2011
1.250
1.260
1.190
1.190
643,785
-0.08(-6.30%)
Sep 22, 2011
1.300
1.320
1.270
1.270
1,019,944
-0.09(-6.62%)
Sep 21, 2011
1.400
1.410
1.360
1.360
354,363
-0.05(-3.55%)
Sep 20, 2011
1.410
1.440
1.390
1.410
297,200
-0.01(-0.70%)
Sep 19, 2011
1.400
1.430
1.400
1.420
202,335
-0.02(-1.39%)
Sep 16, 2011
1.450
1.460
1.400
1.440
996,515
-0.02(-1.37%)
Sep 15, 2011
1.440
1.470
1.440
1.460
404,945
+0.03(+2.10%)
Sep 14, 2011
1.450
1.470
1.420
1.430
527,045
+0.00(+0.00%)
Sep 13, 2011
1.440
1.480
1.420
1.430
804,274
+0.00(+0.00%)
Sep 12, 2011
1.430
1.480
1.410
1.430
798,118
-0.05(-3.38%)
Sep 09, 2011
1.520
1.540
1.460
1.480
570,310
-0.07(-4.52%)
Sep 08, 2011
1.540
1.610
1.510
1.550
515,795
-0.01(-0.64%)
Sep 07, 2011
1.470
1.570
1.470
1.560
537,225
+0.09(+6.12%)
Sep 06, 2011
1.480
1.510
1.420
1.470
735,592
-0.06(-3.92%)
Sep 02, 2011
1.520
1.540
1.480
1.530
414,506
-0.03(-1.92%)
Sep 01, 2011
1.580
1.610
1.560
1.560
517,473
-0.04(-2.50%)
Aug 31, 2011
1.660
1.660
1.600
1.600
454,017
-0.02(-1.23%)
Aug 30, 2011
1.640
1.660
1.610
1.620
1,034,694
-0.02(-1.22%)
Aug 29, 2011
1.530
1.650
1.510
1.640
1,428,053
+0.15(+10.07%)
Aug 26, 2011
1.420
1.500
1.370
1.490
851,467
+0.11(+7.97%)
Aug 25, 2011
1.430
1.440
1.380
1.380
192,278
-0.04(-2.82%)
Aug 24, 2011
1.420
1.430
1.390
1.420
489,791
+0.03(+2.16%)
Aug 23, 2011
1.410
1.420
1.360
1.390
963,672
+0.01(+0.72%)
Aug 22, 2011
1.490
1.500
1.380
1.380
845,680
-0.06(-4.17%)
Aug 19, 2011
1.460
1.530
1.430
1.440
502,193
-0.04(-2.70%)
Aug 18, 2011
1.540
1.540
1.460
1.480
839,178
-0.08(-5.13%)
Aug 17, 2011
1.570
1.610
1.550
1.560
439,912
+0.01(+0.65%)
Aug 16, 2011
1.660
1.660
1.550
1.550
943,343
-0.13(-7.74%)
Aug 15, 2011
1.690
1.710
1.660
1.680
710,666
+0.04(+2.44%)
Aug 12, 2011
1.630
1.680
1.620
1.640
910,678
+0.05(+3.14%)
Aug 11, 2011
1.550
1.650
1.540
1.590
739,808
+0.06(+3.92%)
Aug 10, 2011
1.500
1.670
1.470
1.530
759,887
+0.01(+0.66%)
Aug 09, 2011
1.470
1.570
1.430
1.520
1,619,561
+0.09(+6.29%)
Aug 08, 2011
1.500
1.500
1.410
1.430
1,460,271
-0.13(-8.33%)
Aug 05, 2011
1.680
1.710
1.500
1.560
1,862,205
-0.12(-7.14%)
Aug 04, 2011
1.880
1.880
1.660
1.680
1,220,374
-0.18(-9.68%)
Aug 03, 2011
1.930
1.960
1.820
1.860
1,011,367
-0.08(-4.12%)
Aug 02, 2011
2.010
2.020
1.940
1.940
411,373
-0.08(-3.96%)
Jul 29, 2011
1.890
2.020
1.890
2.020
1,087,835
+0.09(+4.66%)
Jul 28, 2011
1.910
2.030
1.870
1.930
909,623
+0.03(+1.58%)
Jul 27, 2011
1.980
2.010
1.900
1.900
884,926
-0.11(-5.47%)
Jul 26, 2011
1.990
2.040
1.910
2.010
1,252,747
+0.04(+2.03%)
Jul 25, 2011
2.030
2.080
1.970
1.970
2,365,296
-0.09(-4.37%)
Jul 22, 2011
1.890
2.060
2.020
2.060
2,449,269
+0.19(+10.16%)
Jul 21, 2011
1.780
1.880
1.780
1.870
675,860
+0.09(+5.06%)
Jul 20, 2011
1.820
1.820
1.740
1.780
470,419
-0.02(-1.11%)
Jul 19, 2011
1.790
1.820
1.780
1.800
294,795
+0.01(+0.56%)
Jul 18, 2011
1.810
1.840
1.760
1.790
433,843
-0.03(-1.65%)
Jul 15, 2011
1.810
1.840
1.780
1.820
535,384
+0.02(+1.11%)
Jul 14, 2011
1.800
1.890
1.790
1.800
525,863
+0.00(+0.00%)
Jul 13, 2011
1.800
1.870
1.800
1.800
348,642
-0.01(-0.55%)
Jul 12, 2011
1.750
1.810
1.740
1.810
256,490
+0.02(+1.12%)
Jul 11, 2011
1.870
1.870
1.780
1.790
401,223
-0.10(-5.29%)
Jul 08, 2011
1.900
1.920
1.860
1.890
655,624
-0.05(-2.58%)
Jul 07, 2011
1.950
1.950
1.910
1.940
734,024
+0.02(+1.04%)
Jul 06, 2011
1.890
1.930
1.840
1.920
748,396
+0.02(+1.05%)
Jul 05, 2011
1.950
1.950
1.820
1.900
770,280
+0.02(+1.06%)
Jul 04, 2011
1.860
1.940
1.790
1.880
748,499
+0.04(+2.17%)
Jun 30, 2011
1.710
1.850
1.670
1.840
1,422,916
+0.15(+8.88%)
Jun 29, 2011
1.660
1.690
1.640
1.690
343,647
+0.05(+3.05%)
Jun 28, 2011
1.690
1.720
1.610
1.640
1,078,965
-0.04(-2.38%)
Jun 27, 2011
1.780
1.780
1.670
1.680
370,169
-0.09(-5.08%)
Jun 24, 2011
1.780
1.800
1.740
1.770
331,417
-0.02(-1.12%)
Jun 23, 2011
1.720
1.790
1.710
1.790
414,557
+0.04(+2.29%)
Jun 22, 2011
1.740
1.800
1.720
1.750
259,296
+0.02(+1.16%)
Jun 21, 2011
1.680
1.760
1.680
1.730
440,785
+0.07(+4.22%)
Jun 20, 2011
1.770
1.700
1.660
1.660
492,557
-0.14(-7.78%)
Jun 17, 2011
1.710
1.800
1.660
1.800
2,150,759
+0.09(+5.26%)
Jun 16, 2011
1.730
1.750
1.710
1.710
329,664
-0.03(-1.72%)
Jun 15, 2011
1.750
1.760
1.710
1.740
554,773
-0.05(-2.79%)
Jun 14, 2011
1.700
1.800
1.700
1.790
765,847
+0.08(+4.68%)
Jun 13, 2011
1.720
1.790
1.700
1.710
1,322,053
-0.06(-3.39%)
Jun 10, 2011
1.820
1.820
1.750
1.770
833,461
-0.06(-3.28%)
Jun 09, 2011
1.770
1.850
1.750
1.830
1,142,493
+0.05(+2.81%)
Jun 08, 2011
1.940
1.960
1.740
1.780
1,885,149
-0.18(-9.18%)
Jun 07, 2011
1.980
2.000
1.950
1.960
283,179
-0.03(-1.51%)
Jun 06, 2011
2.060
2.090
1.980
1.990
535,320
-0.06(-2.93%)
Jun 03, 2011
2.100
2.110
2.050
2.050
390,002
-0.02(-0.97%)
May 24, 2011
1.960
2.100
1.960
2.070
817,434
+0.09(+4.55%)
May 20, 2011
1.980
1.980
1.920
1.980
676,687
-0.02(-1.00%)
May 19, 2011
2.040
2.060
1.990
2.000
364,639
-0.04(-1.96%)
May 18, 2011
1.960
2.050
1.940
2.040
570,728
+0.10(+5.15%)
May 17, 2011
1.950
1.970
1.940
1.940
664,398
-0.01(-0.51%)
May 16, 2011
2.060
2.070
1.950
1.950
907,132
-0.12(-5.80%)
May 13, 2011
2.050
2.090
2.050
2.070
326,721
+0.03(+1.47%)
May 12, 2011
2.080
2.080
2.030
2.040
617,053
-0.05(-2.39%)
May 11, 2011
2.130
2.140
2.060
2.090
869,264
-0.05(-2.34%)
May 10, 2011
2.150
2.170
2.130
2.140
470,433
-0.01(-0.47%)
May 09, 2011
2.110
2.170
2.110
2.150
1,726,769
+0.05(+2.38%)
May 06, 2011
2.090
2.150
2.080
2.100
834,551
+0.00(+0.00%)
May 05, 2011
2.170
2.190
2.070
2.100
1,454,453
-0.11(-4.98%)
May 04, 2011
2.220
2.240
2.170
2.210
762,542
-0.01(-0.45%)
May 03, 2011
2.200
2.320
2.200
2.220
1,990,995
-0.03(-1.33%)
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.