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
)
3.060
+0.210 (+7.37%)
Streaming Delayed Price
Updated: 4:00 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
1.300
1.340
1.290
1.320
1,157,075
+0.02(+1.54%)
Apr 29, 2021
1.340
1.370
1.250
1.300
1,776,058
-0.02(-1.52%)
Apr 28, 2021
1.270
1.330
1.260
1.320
1,365,146
+0.05(+3.94%)
Apr 27, 2021
1.310
1.320
1.260
1.270
797,530
-0.02(-1.55%)
Apr 26, 2021
1.240
1.300
1.240
1.290
1,454,617
+0.07(+5.74%)
Apr 23, 2021
1.250
1.280
1.220
1.220
1,707,028
-0.02(-1.61%)
Apr 22, 2021
1.300
1.310
1.230
1.240
858,899
-0.03(-2.36%)
Apr 21, 2021
1.270
1.340
1.250
1.270
1,001,061
+0.00(+0.00%)
Apr 20, 2021
1.230
1.290
1.170
1.270
1,540,545
+0.03(+2.42%)
Apr 19, 2021
1.300
1.310
1.220
1.240
1,862,769
-0.08(-6.06%)
Apr 16, 2021
1.320
1.340
1.260
1.320
1,087,749
+0.02(+1.54%)
Apr 15, 2021
1.360
1.370
1.300
1.300
1,265,095
-0.03(-2.26%)
Apr 14, 2021
1.370
1.430
1.320
1.330
1,874,416
+0.00(+0.00%)
Apr 13, 2021
1.370
1.390
1.310
1.330
1,301,675
-0.03(-2.21%)
Apr 12, 2021
1.410
1.430
1.310
1.360
2,314,245
-0.09(-6.21%)
Apr 09, 2021
1.560
1.560
1.440
1.450
2,007,911
-0.11(-7.05%)
Apr 08, 2021
1.550
1.590
1.520
1.560
1,432,944
+0.04(+2.63%)
Apr 07, 2021
1.560
1.580
1.510
1.520
1,041,436
-0.03(-1.94%)
Apr 06, 2021
1.670
1.680
1.520
1.550
3,558,266
-0.07(-4.32%)
Apr 05, 2021
1.530
1.650
1.470
1.620
3,927,235
+0.14(+9.46%)
Apr 01, 2021
1.480
1.480
1.480
0
+0.11(+8.03%)
Mar 31, 2021
1.390
1.480
1.350
1.370
2,291,248
-0.01(-0.72%)
Mar 30, 2021
1.360
1.380
1.310
1.380
1,024,412
+0.00(+0.00%)
Mar 29, 2021
1.390
1.390
1.280
1.380
2,038,166
+0.02(+1.47%)
Mar 26, 2021
1.360
1.380
1.310
1.360
1,633,971
+0.05(+3.82%)
Mar 25, 2021
1.280
1.380
1.280
1.310
2,146,242
+0.01(+0.77%)
Mar 24, 2021
1.410
1.410
1.270
1.300
5,251,507
-0.07(-5.11%)
Mar 23, 2021
1.460
1.480
1.350
1.370
3,028,522
-0.05(-3.52%)
Mar 22, 2021
1.430
1.550
1.410
1.420
4,111,433
-0.01(-0.70%)
Mar 19, 2021
1.400
1.450
1.360
1.430
27,471,536
+0.03(+2.14%)
Mar 18, 2021
1.470
1.530
1.350
1.400
3,986,127
-0.06(-4.11%)
Mar 17, 2021
1.450
1.480
1.400
1.460
3,617,210
+0.01(+0.69%)
Mar 16, 2021
1.600
1.610
1.430
1.450
5,265,571
-0.18(-11.04%)
Mar 15, 2021
1.650
1.650
1.510
1.630
4,476,414
+0.21(+14.79%)
Mar 12, 2021
1.280
1.440
1.280
1.420
1,908,318
+0.13(+10.08%)
Mar 11, 2021
1.260
1.320
1.250
1.290
1,101,694
+0.05(+4.03%)
Mar 10, 2021
1.300
1.340
1.230
1.240
1,375,307
-0.06(-4.62%)
Mar 09, 2021
1.260
1.320
1.240
1.300
1,353,140
+0.07(+5.69%)
Mar 08, 2021
1.270
1.320
1.220
1.230
1,454,297
-0.03(-2.38%)
Mar 05, 2021
1.360
1.360
1.110
1.260
4,028,044
-0.03(-2.33%)
Mar 04, 2021
1.410
1.430
1.220
1.290
3,430,288
-0.14(-9.79%)
Mar 03, 2021
1.570
1.670
1.380
1.430
4,468,518
-0.12(-7.74%)
Mar 02, 2021
1.340
1.550
1.300
1.550
3,667,751
+0.21(+15.67%)
Mar 01, 2021
1.400
1.430
1.330
1.340
1,478,541
-0.02(-1.47%)
Feb 26, 2021
1.360
1.390
1.240
1.360
2,432,948
-0.04(-2.86%)
Feb 25, 2021
1.430
1.430
1.310
1.400
2,639,342
-0.03(-2.10%)
Feb 24, 2021
1.420
1.490
1.380
1.430
2,294,103
+0.04(+2.88%)
Feb 23, 2021
1.330
1.450
1.170
1.390
3,953,765
-0.10(-6.71%)
Feb 22, 2021
1.470
1.690
1.470
1.490
2,825,850
+0.00(+0.00%)
Feb 19, 2021
1.630
1.670
1.460
1.490
4,332,755
-0.12(-7.45%)
Feb 18, 2021
1.790
1.830
1.550
1.610
4,990,441
-0.30(-15.71%)
Feb 17, 2021
1.950
2.290
1.750
1.910
12,608,412
+0.05(+2.69%)
Feb 16, 2021
1.600
1.960
1.540
1.860
11,181,456
+0.47(+33.81%)
Feb 12, 2021
1.390
1.390
1.390
0
+0.10(+7.75%)
Feb 11, 2021
1.200
1.590
1.190
1.290
7,031,864
+0.05(+4.03%)
Feb 10, 2021
1.250
1.290
1.170
1.240
2,825,824
+0.07(+5.98%)
Feb 09, 2021
1.180
1.200
1.140
1.170
2,180,154
+0.08(+7.34%)
Feb 08, 2021
1.040
1.110
1.010
1.090
2,685,828
+0.10(+10.10%)
Feb 05, 2021
0.9400
0.9900
0.9300
0.9900
817,860
+0.05(+5.32%)
Feb 04, 2021
0.9700
0.9700
0.9200
0.9400
530,231
-0.01(-1.05%)
Feb 03, 2021
0.9400
0.9700
0.9100
0.9500
848,016
+0.02(+2.15%)
Feb 02, 2021
0.9600
0.9700
0.8900
0.9300
684,822
-0.03(-3.12%)
Feb 01, 2021
0.8500
1.020
0.8500
0.9600
2,740,493
+0.11(+12.94%)
Jan 29, 2021
0.8400
0.8900
0.8200
0.8500
1,833,916
-0.01(-1.16%)
Jan 28, 2021
0.8500
0.8600
0.8000
0.8600
1,185,005
+0.06(+7.50%)
Jan 27, 2021
0.8500
0.8500
0.7900
0.8000
1,597,421
-0.06(-6.98%)
Jan 26, 2021
0.8400
0.9100
0.8300
0.8600
1,015,292
+0.00(+0.00%)
Jan 25, 2021
0.8900
0.9000
0.8300
0.8600
858,135
-0.03(-3.37%)
Jan 22, 2021
0.8800
0.9000
0.8700
0.8900
658,720
-0.02(-2.20%)
Jan 21, 2021
0.9200
0.9300
0.8600
0.9100
1,587,305
-0.01(-1.09%)
Jan 20, 2021
0.9600
0.9600
0.8900
0.9200
1,142,932
-0.04(-4.17%)
Jan 19, 2021
0.9700
0.9800
0.9200
0.9600
669,031
+0.00(+0.00%)
Jan 18, 2021
0.9600
0.9800
0.9400
0.9600
475,086
-0.01(-1.03%)
Jan 15, 2021
1.020
1.030
0.9600
0.9700
1,084,097
-0.05(-4.90%)
Jan 14, 2021
0.9700
1.020
0.9600
1.020
1,149,703
+0.08(+8.51%)
Jan 13, 2021
0.9500
0.9600
0.9200
0.9400
1,065,439
-0.02(-2.08%)
Jan 12, 2021
0.9900
0.9900
0.9300
0.9600
686,976
-0.03(-3.03%)
Jan 11, 2021
0.9500
1.000
0.9200
0.9900
1,238,030
-0.01(-1.00%)
Jan 08, 2021
1.000
1.030
0.9600
1.000
1,763,009
-0.04(-3.85%)
Jan 07, 2021
0.9700
1.040
0.9600
1.040
2,755,509
+0.09(+9.47%)
Jan 06, 2021
0.9400
0.9700
0.9100
0.9500
1,476,634
+0.01(+1.06%)
Jan 05, 2021
0.8700
0.9600
0.8600
0.9400
2,376,802
+0.07(+8.05%)
Jan 04, 2021
0.9000
0.9200
0.8500
0.8700
1,454,730
+0.03(+3.57%)
Dec 31, 2020
0.8400
0.8400
0.8400
0
-0.06(-6.67%)
Dec 30, 2020
0.9300
0.9700
0.9000
0.9000
2,005,087
+0.00(+0.00%)
Dec 29, 2020
0.8900
0.9100
0.8500
0.9000
2,759,513
+0.10(+12.50%)
Dec 24, 2020
0.8000
0.8000
0.8000
0
+0.01(+1.27%)
Dec 23, 2020
0.7500
0.8200
0.7500
0.7900
2,256,950
+0.04(+5.33%)
Dec 22, 2020
0.7600
0.7700
0.7300
0.7500
546,657
-0.01(-1.32%)
Dec 21, 2020
0.7300
0.7600
0.7200
0.7600
892,829
+0.03(+4.11%)
Dec 18, 2020
0.7400
0.7600
0.7200
0.7300
651,081
-0.01(-1.35%)
Dec 17, 2020
0.7600
0.7700
0.7200
0.7400
409,830
-0.02(-2.63%)
Dec 16, 2020
0.7700
0.7800
0.7400
0.7600
994,160
-0.01(-1.30%)
Dec 15, 2020
0.7700
0.7800
0.7200
0.7700
972,677
+0.03(+4.05%)
Dec 14, 2020
0.7500
0.8000
0.7200
0.7400
2,070,453
+0.02(+2.78%)
Dec 11, 2020
0.6800
0.7300
0.6700
0.7200
1,271,221
+0.05(+7.46%)
Dec 10, 2020
0.6500
0.7000
0.6500
0.6700
913,912
+0.02(+3.08%)
Dec 09, 2020
0.6600
0.6600
0.6100
0.6500
653,590
+0.01(+1.56%)
Dec 08, 2020
0.7000
0.7200
0.6300
0.6400
1,884,840
-0.04(-5.88%)
Dec 07, 2020
0.6200
0.6900
0.6200
0.6800
2,551,021
+0.11(+19.30%)
Dec 04, 2020
0.5100
0.5900
0.5100
0.5700
1,281,204
+0.06(+11.76%)
Dec 03, 2020
0.5400
0.5400
0.5100
0.5100
352,867
-0.02(-3.77%)
Dec 02, 2020
0.4800
0.5300
0.4800
0.5300
798,464
+0.06(+11.58%)
Dec 01, 2020
0.4750
0.4950
0.4700
0.4750
809,028
+0.01(+1.06%)
Nov 30, 2020
0.5000
0.5100
0.4650
0.4700
772,594
-0.03(-5.05%)
Nov 27, 2020
0.5000
0.5000
0.4800
0.4950
314,386
-0.01(-1.00%)
Nov 26, 2020
0.5100
0.5200
0.5000
0.5000
413,998
+0.00(+0.00%)
Nov 25, 2020
0.4800
0.5200
0.4700
0.5000
1,108,247
+0.04(+8.70%)
Nov 24, 2020
0.4500
0.4750
0.4450
0.4600
673,392
+0.01(+2.22%)
Nov 23, 2020
0.4500
0.4600
0.4450
0.4500
503,731
-0.01(-1.10%)
Nov 20, 2020
0.4500
0.4550
0.4400
0.4550
14
+0.01(+1.11%)
Nov 19, 2020
0.4500
0.4600
0.4450
0.4500
409,756
-0.01(-2.17%)
Nov 18, 2020
0.4550
0.4650
0.4500
0.4600
435,367
+0.01(+2.22%)
Nov 17, 2020
0.4600
0.4800
0.4450
0.4500
730,518
-0.01(-2.17%)
Nov 16, 2020
0.4500
0.4800
0.4500
0.4600
483,044
-0.01(-1.08%)
Nov 13, 2020
0.4600
0.4800
0.4600
0.4650
13
+0.01(+2.20%)
Nov 12, 2020
0.4850
0.4850
0.4550
0.4550
464,044
-0.04(-8.08%)
Nov 11, 2020
0.4900
0.4950
0.4750
0.4950
713,064
+0.02(+3.13%)
Nov 10, 2020
0.4450
0.4850
0.4450
0.4800
1,033,249
+0.02(+4.35%)
Nov 09, 2020
0.4650
0.4650
0.4450
0.4600
314,481
+0.01(+2.22%)
Nov 06, 2020
0.4600
0.4600
0.4500
0.4500
14
+0.00(+0.00%)
Nov 05, 2020
0.4400
0.4550
0.4200
0.4500
453,332
+0.01(+1.12%)
Nov 04, 2020
0.4450
0.4550
0.4350
0.4450
209,985
-0.01(-1.11%)
Nov 03, 2020
0.4450
0.4500
0.4300
0.4500
475,411
+0.00(+0.00%)
Nov 02, 2020
0.4700
0.4700
0.4450
0.4500
248,322
-0.02(-4.26%)
Oct 30, 2020
0.4300
0.4700
0.4200
0.4700
86
+0.04(+9.30%)
Oct 29, 2020
0.4300
0.4350
0.4150
0.4300
799
+0.01(+1.18%)
Oct 28, 2020
0.4350
0.4350
0.4050
0.4250
4,260
-0.01(-2.30%)
Oct 27, 2020
0.4150
0.4400
0.4150
0.4350
1,698
+0.02(+4.82%)
Oct 26, 2020
0.4350
0.4350
0.4150
0.4150
6,636
-0.02(-3.49%)
Oct 23, 2020
0.4550
0.4550
0.4300
0.4300
72
-0.02(-4.44%)
Oct 22, 2020
0.4700
0.4700
0.4500
0.4500
4,644
-0.01(-2.17%)
Oct 21, 2020
0.4600
0.4650
0.4550
0.4600
980,996
-0.01(-1.08%)
Oct 20, 2020
0.4650
0.4700
0.4600
0.4650
3,063
+0.01(+1.09%)
Oct 19, 2020
0.4650
0.4650
0.4550
0.4600
2,203
+0.00(+0.00%)
Oct 16, 2020
0.4500
0.4600
0.4375
0.4600
41
+0.02(+3.37%)
Oct 15, 2020
0.4550
0.4600
0.4450
0.4450
6,104
-0.01(-1.11%)
Oct 14, 2020
0.4450
0.4550
0.4450
0.4500
4,745
+0.00(+0.00%)
Oct 13, 2020
0.4700
0.4700
0.4500
0.4500
9,381
-0.02(-5.26%)
Oct 09, 2020
0.4750
0.4750
0.4750
0
-0.01(-2.06%)
Oct 08, 2020
0.5200
0.5200
0.4800
0.4850
32,403
-0.12(-20.49%)
Oct 07, 2020
0.5500
0.6900
0.5500
0.6100
1,578,168
+0.06(+10.91%)
Oct 06, 2020
0.5600
0.5700
0.5400
0.5500
319,753
+0.00(+0.00%)
Oct 05, 2020
0.5600
0.5700
0.5500
0.5500
278,416
-0.01(-1.79%)
Oct 02, 2020
0.5400
0.5600
0.5200
0.5600
208,411
+0.03(+5.66%)
Oct 01, 2020
0.5700
0.5700
0.5300
0.5300
157,635
-0.03(-5.36%)
Sep 30, 2020
0.5500
0.5600
0.5200
0.5600
443,181
+0.01(+1.82%)
Sep 29, 2020
0.5600
0.5600
0.5400
0.5500
186,673
-0.02(-3.51%)
Sep 28, 2020
0.5600
0.5700
0.5400
0.5700
488,116
+0.01(+1.79%)
Sep 25, 2020
0.5400
0.5600
0.5300
0.5600
455,156
+0.03(+5.66%)
Sep 24, 2020
0.5500
0.5500
0.5300
0.5300
557,697
-0.01(-1.85%)
Sep 23, 2020
0.5400
0.5500
0.5100
0.5400
629,830
+0.00(+0.00%)
Sep 22, 2020
0.5500
0.5600
0.5400
0.5400
511,915
-0.02(-3.57%)
Sep 21, 2020
0.5700
0.5800
0.5300
0.5600
649,184
+0.00(+0.00%)
Sep 18, 2020
0.5900
0.5900
0.5600
0.5600
661,567
-0.04(-6.67%)
Sep 17, 2020
0.5900
0.6100
0.5800
0.6000
177,421
+0.01(+1.69%)
Sep 16, 2020
0.6100
0.6100
0.5900
0.5900
685,077
-0.02(-3.28%)
Sep 15, 2020
0.6400
0.6500
0.6000
0.6100
333,613
-0.03(-4.69%)
Sep 14, 2020
0.6100
0.6400
0.6100
0.6400
147,357
+0.06(+10.34%)
Sep 11, 2020
0.6200
0.6200
0.5800
0.5800
489,304
-0.04(-6.45%)
Sep 10, 2020
0.6200
0.6400
0.6100
0.6200
167,096
+0.00(+0.00%)
Sep 09, 2020
0.6200
0.6300
0.6000
0.6200
258,041
+0.01(+1.64%)
Sep 08, 2020
0.6200
0.6200
0.6000
0.6100
565,677
-0.01(-1.61%)
Sep 04, 2020
0.6200
0.6200
0.6200
0
-0.03(-4.62%)
Sep 03, 2020
0.7200
0.7500
0.6500
0.6500
939,730
-0.09(-12.16%)
Sep 02, 2020
0.7500
0.7500
0.7400
0.7400
258,862
+0.00(+0.00%)
Sep 01, 2020
0.6700
0.7400
0.6700
0.7400
1,467,450
+0.04(+5.71%)
Aug 31, 2020
0.6900
0.7000
0.6900
0.7000
459,702
+0.02(+2.94%)
Aug 28, 2020
0.6900
0.7000
0.6800
0.6800
712,577
-0.01(-1.45%)
Aug 27, 2020
0.6900
0.7000
0.6700
0.6900
415,082
+0.00(+0.00%)
Aug 26, 2020
0.6500
0.6900
0.6500
0.6900
795,616
+0.04(+6.15%)
Aug 25, 2020
0.6300
0.6500
0.6200
0.6500
442,241
+0.02(+3.17%)
Aug 24, 2020
0.6500
0.6500
0.6200
0.6300
167,632
-0.01(-1.56%)
Aug 21, 2020
0.6500
0.6500
0.6200
0.6400
107,738
-0.01(-1.54%)
Aug 20, 2020
0.6400
0.6500
0.6400
0.6500
263,838
+0.01(+1.56%)
Aug 19, 2020
0.6200
0.6400
0.6100
0.6400
118,538
+0.02(+3.23%)
Aug 18, 2020
0.6200
0.6300
0.6200
0.6200
82,145
-0.01(-1.59%)
Aug 17, 2020
0.6400
0.6400
0.6200
0.6300
126,943
-0.01(-1.56%)
Aug 14, 2020
0.6100
0.6400
0.6100
0.6400
128,933
+0.01(+1.59%)
Aug 13, 2020
0.6100
0.6400
0.6000
0.6300
184,696
+0.01(+1.61%)
Aug 12, 2020
0.6300
0.6400
0.6100
0.6200
265,600
-0.01(-1.59%)
Aug 11, 2020
0.6600
0.6600
0.6100
0.6300
383,518
-0.01(-1.56%)
Aug 10, 2020
0.6700
0.6800
0.6400
0.6400
306,397
-0.02(-3.03%)
Aug 07, 2020
0.6300
0.6600
0.6300
0.6600
221,577
+0.01(+1.54%)
Aug 06, 2020
0.6500
0.6500
0.6300
0.6500
132,783
+0.02(+3.17%)
Aug 05, 2020
0.6600
0.6700
0.6300
0.6300
271,500
-0.01(-1.56%)
Aug 04, 2020
0.6400
0.6700
0.6400
0.6400
969,242
+0.02(+3.23%)
Jul 31, 2020
0.6200
0.6200
0.6200
0
+0.05(+8.77%)
Jul 30, 2020
0.6000
0.6000
0.5500
0.5700
444,077
-0.01(-1.72%)
Jul 29, 2020
0.6200
0.6200
0.5300
0.5800
732,920
-0.04(-6.45%)
Jul 28, 2020
0.6400
0.6600
0.6100
0.6200
450,802
-0.02(-3.13%)
Jul 27, 2020
0.6100
0.6400
0.6000
0.6400
354,861
+0.03(+4.92%)
Jul 24, 2020
0.6200
0.6300
0.5900
0.6100
149,414
-0.01(-1.61%)
Jul 23, 2020
0.6200
0.6300
0.6100
0.6200
631,796
+0.00(+0.00%)
Jul 22, 2020
0.5900
0.6200
0.5800
0.6200
590,134
+0.03(+5.08%)
Jul 21, 2020
0.5800
0.6100
0.5700
0.5900
912,802
+0.02(+3.51%)
Jul 20, 2020
0.5600
0.5800
0.5500
0.5700
564,430
+0.02(+3.64%)
Jul 17, 2020
0.5100
0.5500
0.5000
0.5500
569,065
+0.05(+10.00%)
Jul 16, 2020
0.5100
0.5300
0.5000
0.5000
511,716
-0.01(-1.96%)
Jul 15, 2020
0.4700
0.5100
0.4700
0.5100
311,191
+0.04(+8.51%)
Jul 14, 2020
0.5000
0.5000
0.4700
0.4700
191,730
-0.02(-4.08%)
Jul 13, 2020
0.5000
0.5100
0.4800
0.4900
155,192
-0.01(-2.00%)
Jul 10, 2020
0.5200
0.5200
0.5000
0.5000
316,331
-0.01(-1.96%)
Jul 09, 2020
0.5300
0.5300
0.5100
0.5100
165,450
-0.01(-1.92%)
Jul 08, 2020
0.5200
0.5300
0.5100
0.5200
168,770
+0.01(+1.96%)
Jul 07, 2020
0.5100
0.5200
0.5000
0.5100
219,164
+0.01(+2.00%)
Jul 06, 2020
0.5000
0.5200
0.5000
0.5000
398,134
+0.00(+0.00%)
Jul 03, 2020
0.4900
0.5000
0.4900
0.5000
41,774
+0.01(+2.04%)
Jul 02, 2020
0.4800
0.5000
0.4800
0.4900
392,175
+0.01(+2.08%)
Jun 30, 2020
0.4800
0.4800
0.4800
0
+0.02(+4.35%)
Jun 29, 2020
0.4600
0.4600
0.4600
0.4600
110,416
+0.01(+2.22%)
Jun 26, 2020
0.4600
0.4600
0.4500
0.4500
112,288
-0.01(-2.17%)
Jun 25, 2020
0.4500
0.4700
0.4500
0.4600
194,396
+0.01(+2.22%)
Jun 24, 2020
0.4700
0.4700
0.4500
0.4500
449,004
-0.02(-4.26%)
Jun 23, 2020
0.4800
0.4900
0.4700
0.4700
298,783
+0.00(+0.00%)
Jun 22, 2020
0.4800
0.4800
0.4700
0.4700
116,850
+0.01(+2.17%)
Jun 19, 2020
0.4700
0.4800
0.4600
0.4600
105,181
-0.01(-2.13%)
Jun 18, 2020
0.4700
0.4800
0.4600
0.4700
74,597
-0.01(-2.08%)
Jun 17, 2020
0.4800
0.4800
0.4600
0.4800
327,876
+0.00(+0.00%)
Jun 16, 2020
0.5000
0.5000
0.4700
0.4800
198,026
+0.00(+0.00%)
Jun 15, 2020
0.4800
0.5000
0.4700
0.4800
215,118
+0.00(+0.00%)
Jun 12, 2020
0.4700
0.4800
0.4600
0.4800
328,307
+0.03(+6.67%)
Jun 11, 2020
0.4500
0.4700
0.4400
0.4500
972,937
-0.03(-6.25%)
Jun 10, 2020
0.4800
0.5000
0.4600
0.4800
1,036,817
-0.02(-4.00%)
Jun 09, 2020
0.5200
0.5200
0.4800
0.5000
1,210,167
-0.02(-3.85%)
Jun 08, 2020
0.5600
0.5600
0.5100
0.5200
536,235
-0.01(-1.89%)
Jun 05, 2020
0.5700
0.5800
0.5200
0.5300
814,130
-0.04(-7.02%)
Jun 04, 2020
0.5600
0.5700
0.5500
0.5700
253,696
+0.03(+5.56%)
Jun 03, 2020
0.5500
0.5500
0.5400
0.5400
111,005
-0.01(-1.82%)
Jun 02, 2020
0.5700
0.5700
0.5500
0.5500
191,599
-0.01(-1.79%)
Jun 01, 2020
0.5800
0.5800
0.5600
0.5600
125,223
-0.02(-3.45%)
May 29, 2020
0.5700
0.5800
0.5600
0.5800
201,425
-0.01(-1.69%)
May 28, 2020
0.6000
0.6000
0.5800
0.5900
326,983
-0.01(-1.67%)
May 27, 2020
0.5700
0.6000
0.5500
0.6000
617,154
+0.03(+5.26%)
May 26, 2020
0.5500
0.5700
0.5500
0.5700
289,501
+0.02(+3.64%)
May 25, 2020
0.5600
0.5600
0.5400
0.5500
148,509
-0.01(-1.79%)
May 22, 2020
0.5700
0.5700
0.5400
0.5600
410,601
-0.02(-3.45%)
May 21, 2020
0.5800
0.5800
0.5500
0.5800
314,457
-0.01(-1.69%)
May 20, 2020
0.5800
0.5900
0.5700
0.5900
178,605
+0.01(+1.72%)
May 19, 2020
0.5800
0.5900
0.5600
0.5800
232,541
+0.00(+0.00%)
May 15, 2020
0.5800
0.5800
0.5800
0
+0.01(+1.75%)
May 14, 2020
0.6000
0.6000
0.5600
0.5700
751,238
-0.04(-6.56%)
May 13, 2020
0.5900
0.6200
0.5400
0.6100
1,097,184
+0.01(+1.67%)
May 12, 2020
0.6100
0.6200
0.5900
0.6000
681,134
-0.01(-1.64%)
May 11, 2020
0.5800
0.6200
0.5800
0.6100
387,923
+0.01(+1.67%)
May 08, 2020
0.5900
0.6000
0.5800
0.6000
262,635
+0.03(+5.26%)
May 07, 2020
0.6100
0.6100
0.5600
0.5700
605,341
-0.03(-5.00%)
May 06, 2020
0.6300
0.6400
0.5800
0.6000
491,118
-0.02(-3.23%)
May 05, 2020
0.6300
0.6500
0.6200
0.6200
362,893
+0.00(+0.00%)
May 04, 2020
0.5900
0.6600
0.5900
0.6200
713,556
+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
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.