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
Nexgen Energy Ltd
(NY:
NXE
)
7.770
+0.200 (+2.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
2.070
2.070
1.960
2.030
109,252
-0.03(-1.46%)
Apr 27, 2018
2.030
2.060
1.988
2.060
164,718
+0.03(+1.48%)
Apr 26, 2018
2.050
2.070
2.000
2.030
129,688
+0.00(+0.00%)
Apr 25, 2018
2.030
2.060
2.015
2.030
113,517
-0.02(-0.98%)
Apr 24, 2018
2.150
2.150
2.040
2.050
235,391
-0.11(-5.09%)
Apr 23, 2018
2.150
2.160
2.080
2.160
158,187
+0.01(+0.47%)
Apr 20, 2018
2.080
2.150
2.009
2.150
144,350
+0.11(+5.39%)
Apr 19, 2018
2.010
2.110
2.010
2.040
205,740
+0.02(+1.00%)
Apr 18, 2018
2.160
2.170
1.990
2.020
448,680
-0.11(-5.17%)
Apr 17, 2018
2.080
2.140
1.960
2.130
313,360
+0.13(+6.50%)
Apr 16, 2018
1.880
2.000
1.846
2.000
359,770
+0.15(+8.11%)
Apr 13, 2018
1.940
1.940
1.810
1.850
290,897
-0.09(-4.64%)
Apr 12, 2018
1.980
1.990
1.900
1.940
332,777
-0.02(-1.02%)
Apr 11, 2018
1.920
2.030
1.900
1.960
287,212
+0.06(+3.16%)
Apr 10, 2018
1.880
1.940
1.846
1.900
394,681
+0.03(+1.60%)
Apr 09, 2018
1.850
1.930
1.760
1.870
384,340
+0.05(+2.75%)
Apr 06, 2018
2.000
2.000
1.810
1.820
637,423
-0.18(-9.00%)
Apr 05, 2018
1.850
2.000
1.801
2.000
346,425
+0.17(+9.29%)
Apr 04, 2018
1.750
1.830
1.710
1.830
364,921
+0.07(+3.98%)
Apr 03, 2018
1.700
1.787
1.650
1.760
243,522
+0.06(+3.53%)
Apr 02, 2018
1.710
1.770
1.670
1.700
506,431
+0.00(+0.00%)
Mar 29, 2018
1.700
1.700
1.700
0
-0.03(-1.73%)
Mar 28, 2018
1.800
1.870
1.730
1.730
374,840
-0.09(-4.95%)
Mar 27, 2018
1.980
1.980
1.820
1.820
347,931
-0.17(-8.54%)
Mar 26, 2018
1.950
2.020
1.940
1.990
100,525
+0.04(+2.05%)
Mar 23, 2018
2.080
2.080
1.943
1.950
294,426
-0.13(-6.25%)
Mar 22, 2018
2.070
2.080
2.030
2.080
96,724
+0.02(+0.97%)
Mar 21, 2018
2.000
2.070
2.000
2.060
60,870
+0.06(+3.00%)
Mar 20, 2018
2.030
2.040
2.000
2.000
67,145
-0.03(-1.48%)
Mar 19, 2018
2.070
2.070
2.030
2.030
633,651
-0.05(-2.40%)
Mar 16, 2018
2.070
2.080
2.030
2.080
348,049
+0.04(+1.96%)
Mar 15, 2018
2.080
2.090
2.030
2.040
200,997
-0.04(-1.92%)
Mar 14, 2018
2.070
2.120
2.070
2.080
150,442
+0.01(+0.48%)
Mar 13, 2018
2.080
2.150
2.070
2.070
120,346
-0.01(-0.48%)
Mar 12, 2018
2.080
2.120
2.070
2.080
370,454
-0.01(-0.48%)
Mar 09, 2018
2.080
2.100
2.050
2.090
232,655
+0.01(+0.48%)
Mar 08, 2018
2.090
2.098
2.070
2.080
177,992
+0.00(+0.00%)
Mar 07, 2018
2.080
128,357
+0.00(+0.00%)
Mar 06, 2018
2.080
2.130
2.070
2.080
113,239
-0.01(-0.48%)
Mar 05, 2018
2.095
2.110
2.070
2.090
171,182
-0.02(-0.95%)
Mar 02, 2018
2.090
2.170
2.090
2.110
187,520
-0.01(-0.47%)
Mar 01, 2018
2.100
2.170
2.061
2.120
124,458
+0.04(+1.92%)
Feb 28, 2018
2.110
2.130
2.060
2.080
113,592
-0.05(-2.35%)
Feb 27, 2018
2.150
2.150
2.110
2.130
16,947
-0.02(-0.93%)
Feb 26, 2018
2.180
2.180
2.130
2.150
53,591
+0.00(+0.00%)
Feb 23, 2018
2.110
2.158
2.110
2.150
40,856
+0.03(+1.42%)
Feb 22, 2018
2.170
2.170
2.110
2.120
94,473
-0.02(-0.93%)
Feb 21, 2018
2.090
2.160
2.080
2.140
272,647
+0.05(+2.39%)
Feb 20, 2018
2.190
2.190
2.089
2.090
124,029
-0.09(-4.13%)
Feb 16, 2018
2.180
2.180
2.180
0
-0.01(-0.46%)
Feb 15, 2018
2.290
2.290
2.145
2.190
135,568
-0.08(-3.52%)
Feb 14, 2018
2.200
2.300
2.190
2.270
97,616
+0.06(+2.71%)
Feb 13, 2018
2.100
2.210
2.100
2.210
211,965
+0.10(+4.74%)
Feb 12, 2018
2.100
2.140
2.080
2.110
130,005
-0.00(-0.00%)
Feb 09, 2018
2.130
2.130
2.060
2.110
290,590
+0.02(+0.73%)
Feb 08, 2018
2.120
2.130
2.090
2.095
467,255
-0.04(-1.65%)
Feb 07, 2018
2.120
2.140
2.080
2.130
176,320
+0.00(+0.00%)
Feb 06, 2018
2.070
2.170
2.060
2.130
258,636
+0.01(+0.47%)
Feb 05, 2018
2.230
2.230
2.090
2.120
392,467
-0.11(-4.93%)
Feb 02, 2018
2.280
2.290
2.200
2.230
212,157
-0.08(-3.46%)
Feb 01, 2018
2.300
2.320
2.250
2.310
112,706
+0.01(+0.43%)
Jan 31, 2018
2.260
2.340
2.250
2.300
172,188
+0.02(+1.10%)
Jan 30, 2018
2.390
2.390
2.290
2.275
201,126
-0.04(-1.52%)
Jan 29, 2018
2.290
2.340
2.290
2.310
105,884
-0.01(-0.43%)
Jan 26, 2018
2.350
2.360
2.310
2.320
121,717
-0.01(-0.22%)
Jan 25, 2018
2.420
2.420
2.313
2.325
161,595
-0.04(-1.69%)
Jan 24, 2018
2.300
2.370
2.290
2.365
263,036
+0.07(+2.83%)
Jan 23, 2018
2.310
2.310
2.270
2.300
113,661
-0.02(-0.65%)
Jan 22, 2018
2.350
2.350
2.290
2.315
223,122
-0.00(-0.22%)
Jan 19, 2018
2.320
2.370
2.290
2.320
116,853
+0.04(+1.75%)
Jan 18, 2018
2.590
2.590
2.280
2.280
263,225
-0.09(-3.80%)
Jan 17, 2018
2.300
2.500
2.300
2.370
219,639
+0.05(+2.16%)
Jan 16, 2018
2.550
2.550
2.280
2.320
825,636
-0.21(-8.30%)
Jan 12, 2018
2.530
2.530
2.530
0
-0.02(-0.78%)
Jan 11, 2018
2.640
2.660
2.510
2.550
214,158
-0.04(-1.54%)
Jan 10, 2018
2.620
2.650
2.540
2.590
370,493
-0.02(-0.77%)
Jan 09, 2018
2.700
2.710
2.574
2.610
381,496
-0.13(-4.74%)
Jan 08, 2018
2.800
2.840
2.710
2.740
301,677
-0.07(-2.49%)
Jan 05, 2018
2.850
2.850
2.740
2.810
167,359
+0.01(+0.36%)
Jan 04, 2018
2.750
2.800
2.660
2.800
117,844
+0.10(+3.70%)
Jan 03, 2018
2.750
2.790
2.650
2.700
154,898
-0.02(-0.74%)
Jan 02, 2018
2.570
2.740
2.570
2.720
306,913
+0.16(+6.25%)
Dec 29, 2017
2.560
2.560
2.560
0
-0.02(-0.78%)
Dec 28, 2017
2.540
2.600
2.480
2.580
135,144
+0.06(+2.38%)
Dec 27, 2017
2.730
2.730
2.510
2.520
296,914
-0.19(-7.01%)
Dec 26, 2017
2.550
2.770
2.550
2.710
276,299
+0.19(+7.54%)
Dec 22, 2017
2.710
2.710
2.480
2.520
556,613
-0.14(-5.26%)
Dec 21, 2017
2.670
2.685
2.628
2.660
146,134
+0.00(+0.00%)
Dec 20, 2017
2.710
2.710
2.600
2.660
194,476
+0.01(+0.19%)
Dec 19, 2017
2.750
2.750
2.640
2.655
442,285
-0.04(-1.30%)
Dec 18, 2017
2.750
2.750
2.670
2.690
223,525
+0.00(+0.00%)
Dec 15, 2017
2.840
2.840
2.690
2.690
525,473
-0.06(-2.18%)
Dec 14, 2017
2.650
2.790
2.630
2.750
318,375
+0.10(+3.77%)
Dec 13, 2017
2.650
2.650
2.600
2.650
123,497
+0.02(+0.76%)
Dec 12, 2017
2.780
2.780
2.580
2.630
185,805
-0.11(-4.01%)
Dec 11, 2017
2.650
2.780
2.630
2.740
467,462
+0.14(+5.38%)
Dec 08, 2017
2.500
2.600
2.470
2.600
174,689
+0.11(+4.42%)
Dec 07, 2017
2.460
2.530
2.460
2.490
311,015
+0.02(+0.81%)
Dec 06, 2017
2.650
2.650
2.440
2.470
410,028
-0.21(-7.84%)
Dec 05, 2017
2.770
2.780
2.620
2.680
240,143
-0.05(-1.83%)
Dec 04, 2017
2.400
2.610
2.400
2.730
817,254
+0.38(+16.17%)
Dec 01, 2017
2.420
2.440
2.340
2.350
186,066
-0.04(-1.67%)
Nov 30, 2017
2.350
2.450
2.270
2.390
183,783
+0.04(+1.70%)
Nov 29, 2017
2.480
2.490
2.330
2.350
123,336
-0.11(-4.47%)
Nov 28, 2017
2.350
2.490
2.270
2.460
435,457
+0.10(+4.24%)
Nov 27, 2017
2.550
2.550
2.330
2.360
721,178
-0.22(-8.53%)
Nov 24, 2017
2.660
2.660
2.530
2.580
327,797
-0.08(-3.01%)
Nov 22, 2017
2.380
2.690
2.380
2.660
597,238
+0.21(+8.57%)
Nov 21, 2017
2.300
2.450
2.300
2.450
273,514
+0.13(+5.60%)
Nov 20, 2017
2.360
2.465
2.290
2.320
337,547
-0.02(-0.85%)
Nov 17, 2017
2.150
2.350
2.150
2.340
252,077
+0.19(+8.84%)
Nov 16, 2017
2.090
2.190
2.090
2.150
354,842
+0.08(+3.86%)
Nov 15, 2017
2.140
2.182
2.020
2.070
501,247
-0.11(-5.05%)
Nov 14, 2017
2.230
2.230
2.160
2.180
200,730
-0.04(-1.80%)
Nov 13, 2017
2.350
2.350
2.220
2.220
235,496
-0.10(-4.31%)
Nov 10, 2017
2.470
2.470
2.250
2.320
377,170
-0.11(-4.53%)
Nov 09, 2017
1.980
2.430
1.980
2.430
772,081
+0.51(+26.56%)
Nov 08, 2017
1.920
1.960
1.920
1.920
214,715
-0.02(-1.03%)
Nov 07, 2017
1.980
1.980
1.898
1.940
109,065
-0.02(-1.02%)
Nov 06, 2017
1.950
1.980
1.900
1.960
268,339
+0.04(+2.08%)
Nov 03, 2017
1.920
1.980
1.910
1.920
137,640
-0.01(-0.52%)
Nov 02, 2017
2.000
2.080
1.920
1.930
382,009
-0.06(-3.02%)
Nov 01, 2017
1.960
1.990
1.850
1.990
529,052
+0.11(+5.85%)
Oct 31, 2017
1.940
1.940
1.860
1.880
285,995
-0.04(-2.08%)
Oct 30, 2017
2.120
1.920
1.920
172,545
-0.02(-0.79%)
Oct 27, 2017
2.080
2.090
1.931
1.935
243,829
-0.16(-7.85%)
Oct 26, 2017
2.090
2.100
2.080
2.100
31,005
-0.01(-0.47%)
Oct 25, 2017
2.150
2.150
2.090
2.110
36,335
-0.02(-0.94%)
Oct 24, 2017
2.110
2.130
2.100
2.130
54,310
+0.01(+0.47%)
Oct 23, 2017
2.170
2.170
2.120
2.120
40,996
-0.04(-1.85%)
Oct 20, 2017
2.180
2.180
2.140
2.160
71,614
-0.03(-1.37%)
Oct 19, 2017
2.240
2.250
2.160
2.190
129,412
-0.04(-1.79%)
Oct 18, 2017
2.190
2.310
2.190
2.230
77,934
+0.05(+2.29%)
Oct 17, 2017
2.170
2.180
2.120
2.180
122,568
+0.03(+1.51%)
Oct 16, 2017
2.200
2.200
2.100
2.147
526,763
-0.04(-1.94%)
Oct 13, 2017
2.220
2.220
2.180
2.190
38,246
-0.02(-0.74%)
Oct 12, 2017
2.200
2.220
2.190
2.206
85,960
+0.02(+0.75%)
Oct 11, 2017
2.200
2.210
2.170
2.190
41,923
-0.02(-0.90%)
Oct 10, 2017
2.200
2.280
2.190
2.210
27,858
+0.02(+0.92%)
Oct 09, 2017
2.220
2.220
2.170
2.190
30,685
-0.00(-0.00%)
Oct 06, 2017
2.180
2.200
2.170
2.190
36,250
+0.01(+0.46%)
Oct 05, 2017
2.200
2.200
2.180
2.180
38,664
-0.03(-1.36%)
Oct 04, 2017
2.200
2.210
2.180
2.210
47,230
-0.01(-0.34%)
Oct 03, 2017
2.250
2.270
2.210
2.218
76,490
-0.03(-1.33%)
Oct 02, 2017
2.220
2.247
2.210
2.247
12,274
+0.03(+1.23%)
Sep 29, 2017
2.250
2.250
2.210
2.220
54,343
-0.03(-1.33%)
Sep 28, 2017
2.210
2.250
2.200
2.250
55,575
+0.06(+2.65%)
Sep 27, 2017
2.270
2.270
2.180
2.192
43,322
-0.04(-1.70%)
Sep 26, 2017
2.230
2.280
2.220
2.230
53,162
+0.00(+0.00%)
Sep 25, 2017
2.320
2.320
2.220
2.230
74,877
-0.08(-3.46%)
Sep 22, 2017
2.320
2.360
2.300
2.310
55,679
+0.00(+0.04%)
Sep 21, 2017
2.350
2.350
2.300
2.309
113,984
-0.02(-0.90%)
Sep 20, 2017
2.380
2.380
2.330
2.330
18,008
-0.04(-1.86%)
Sep 19, 2017
2.470
2.470
2.350
2.374
36,069
-0.07(-2.70%)
Sep 18, 2017
2.500
2.500
2.440
2.440
39,756
-0.03(-1.21%)
Sep 15, 2017
2.480
2.520
2.450
2.470
46,232
+0.01(+0.41%)
Sep 14, 2017
2.520
2.520
2.440
2.460
60,937
-0.07(-2.77%)
Sep 13, 2017
2.420
2.530
2.410
2.530
107,623
+0.11(+4.55%)
Sep 12, 2017
2.430
2.430
2.400
2.420
86,222
-0.02(-0.82%)
Sep 11, 2017
2.450
2.450
2.376
2.440
58,203
+0.05(+2.14%)
Sep 08, 2017
2.440
2.440
2.370
2.389
78,929
-0.06(-2.49%)
Sep 07, 2017
2.430
2.460
2.390
2.450
65,651
+0.05(+2.08%)
Sep 06, 2017
2.310
2.400
2.300
2.400
36,058
+0.09(+3.93%)
Sep 05, 2017
2.390
2.430
2.302
2.309
44,818
-0.09(-3.78%)
Sep 01, 2017
2.300
2.400
2.300
2.400
126,978
+0.07(+3.00%)
Aug 31, 2017
2.260
2.340
2.260
2.330
74,122
+0.09(+4.02%)
Aug 30, 2017
2.350
2.350
2.240
2.240
45,560
-0.06(-2.61%)
Aug 29, 2017
2.300
2.310
2.230
2.300
132,837
+0.03(+1.32%)
Aug 28, 2017
2.280
2.280
2.240
2.270
185,722
-0.01(-0.44%)
Aug 25, 2017
2.290
2.310
2.244
2.280
42,015
+0.00(+0.00%)
Aug 24, 2017
2.230
2.290
2.221
2.280
67,674
+0.06(+2.70%)
Aug 23, 2017
2.140
2.220
2.120
2.220
222,135
+0.07(+3.26%)
Aug 22, 2017
2.150
2.200
2.140
2.150
48,166
-0.02(-0.92%)
Aug 21, 2017
2.150
2.180
2.130
2.170
237,346
-0.01(-0.46%)
Aug 18, 2017
2.250
2.270
2.180
2.180
46,105
-0.05(-2.24%)
Aug 17, 2017
2.210
2.250
2.200
2.230
25,683
+0.03(+1.36%)
Aug 16, 2017
2.190
2.215
2.110
2.200
68,481
+0.09(+4.27%)
Aug 15, 2017
2.140
2.149
2.100
2.110
107,613
-0.03(-1.40%)
Aug 14, 2017
2.230
2.250
2.060
2.140
75,386
-0.07(-3.17%)
Aug 11, 2017
2.200
2.240
2.200
2.210
44,829
+0.03(+1.38%)
Aug 10, 2017
2.320
2.320
2.140
2.180
229,444
-0.12(-5.22%)
Aug 09, 2017
2.400
2.400
2.300
2.300
114,892
-0.05(-2.13%)
Aug 08, 2017
2.530
2.530
2.330
2.350
182,803
-0.16(-6.37%)
Aug 07, 2017
2.650
2.650
2.480
2.510
93,374
+0.08(+3.29%)
Aug 04, 2017
2.300
2.440
2.250
2.430
318,367
+0.10(+4.29%)
Aug 03, 2017
2.500
2.500
2.300
2.330
303,248
-0.15(-6.05%)
Aug 02, 2017
2.600
2.630
2.480
2.480
119,475
-0.15(-5.70%)
Aug 01, 2017
2.600
2.660
2.490
2.630
169,545
+0.10(+3.95%)
Jul 31, 2017
2.460
2.630
2.460
2.530
448,316
+0.11(+4.55%)
Jul 28, 2017
2.450
2.460
2.400
2.420
52,323
+0.04(+1.68%)
Jul 27, 2017
2.420
2.500
2.379
2.380
119,617
-0.02(-0.83%)
Jul 26, 2017
2.450
2.450
2.350
2.400
58,988
-0.01(-0.41%)
Jul 25, 2017
2.310
2.420
2.310
2.410
169,126
+0.06(+2.55%)
Jul 24, 2017
2.450
2.450
2.290
2.350
180,512
-0.06(-2.49%)
Jul 21, 2017
2.470
2.470
2.390
2.410
69,320
-0.06(-2.43%)
Jul 20, 2017
2.510
2.510
2.460
2.470
93,827
-0.04(-1.59%)
Jul 19, 2017
2.460
2.522
2.460
2.510
74,955
+0.04(+1.62%)
Jul 18, 2017
2.530
2.530
2.420
2.470
84,318
-0.04(-1.59%)
Jul 17, 2017
2.350
2.510
2.340
2.510
93,253
+0.18(+7.73%)
Jul 14, 2017
2.340
2.350
2.290
2.330
48,961
+0.00(+0.00%)
Jul 13, 2017
2.337
2.350
2.310
2.330
38,918
+0.00(+0.00%)
Jul 12, 2017
2.400
2.400
2.320
2.330
114,212
-0.04(-1.69%)
Jul 11, 2017
2.260
2.400
2.260
2.370
70,069
+0.09(+3.95%)
Jul 10, 2017
2.210
2.290
2.190
2.280
65,929
+0.06(+2.70%)
Jul 07, 2017
2.300
2.300
2.160
2.220
240,843
-0.08(-3.48%)
Jul 06, 2017
2.350
2.409
2.280
2.300
105,620
-0.06(-2.54%)
Jul 05, 2017
2.370
2.390
2.296
2.360
120,144
+0.04(+1.72%)
Jul 03, 2017
2.210
2.530
2.209
2.320
121,685
+0.13(+5.94%)
Jun 30, 2017
2.120
2.250
2.120
2.190
130,314
+0.16(+7.88%)
Jun 29, 2017
2.050
2.060
2.020
2.030
94,356
-0.03(-1.46%)
Jun 28, 2017
2.050
2.100
2.040
2.060
42,047
+0.03(+1.48%)
Jun 27, 2017
2.030
2.087
2.030
2.030
87,883
-0.01(-0.49%)
Jun 26, 2017
2.080
2.120
2.030
2.040
81,481
-0.02(-0.97%)
Jun 23, 2017
2.040
2.060
2.000
2.060
91,707
+0.05(+2.49%)
Jun 22, 2017
1.940
2.020
1.940
2.010
21,600
+0.06(+3.08%)
Jun 21, 2017
1.980
2.010
1.920
1.950
176,523
+0.02(+1.04%)
Jun 20, 2017
1.830
1.990
1.820
1.930
442,445
+0.05(+2.66%)
Jun 19, 2017
2.020
2.030
1.860
1.880
199,085
-0.15(-7.39%)
Jun 16, 2017
2.160
2.190
2.020
2.030
130,065
-0.14(-6.45%)
Jun 15, 2017
2.250
2.250
2.170
2.170
47,996
-0.06(-2.69%)
Jun 14, 2017
2.240
2.243
2.200
2.230
43,419
-0.01(-0.45%)
Jun 13, 2017
2.240
2.240
2.200
2.240
93,161
+0.03(+1.36%)
Jun 12, 2017
2.230
2.230
2.180
2.210
41,013
+0.03(+1.38%)
Jun 09, 2017
2.200
2.228
2.170
2.180
69,707
-0.01(-0.39%)
Jun 08, 2017
2.170
2.200
2.150
2.189
54,649
+0.03(+1.32%)
Jun 07, 2017
2.170
2.250
2.090
2.160
85,130
+0.00(+0.00%)
Jun 06, 2017
2.140
2.200
2.080
2.160
89,876
+0.01(+0.23%)
Jun 05, 2017
2.190
2.200
2.133
2.155
35,657
-0.04(-1.60%)
Jun 02, 2017
2.272
2.290
2.190
2.190
49,310
-0.09(-3.95%)
Jun 01, 2017
2.270
2.326
2.270
2.280
76,918
+0.01(+0.44%)
May 31, 2017
2.180
2.290
2.180
2.270
71,840
+0.09(+4.13%)
May 30, 2017
2.300
2.303
2.160
2.180
125,763
-0.12(-5.22%)
May 26, 2017
2.270
2.350
2.265
2.300
91,845
+0.05(+2.22%)
May 25, 2017
2.283
2.335
2.240
2.250
148,227
-0.04(-1.75%)
May 24, 2017
2.410
2.410
2.220
2.290
345,457
-0.08(-3.38%)
May 23, 2017
2.600
2.600
2.340
2.370
130,492
-0.13(-5.20%)
May 22, 2017
2.410
2.845
2.410
2.500
170,064
+0.10(+4.17%)
May 19, 2017
2.290
2.400
2.290
2.400
155,802
+0.12(+5.26%)
May 18, 2017
2.250
2.340
2.240
2.280
99,668
-0.03(-1.30%)
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.