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
General Moly Inc
(NY:
GMO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2018
0.4020
0.4100
0.3980
0.3980
28,309
-0.00(-0.50%)
May 30, 2018
0.4000
0.4100
0.3972
0.4000
149,205
+0.00(+0.00%)
May 29, 2018
0.3920
0.4100
0.3906
0.4000
26,780
-0.01(-2.44%)
May 25, 2018
0.4100
0.4100
0.4100
0
+0.01(+3.54%)
May 24, 2018
0.4000
0.4097
0.3905
0.3960
38,451
-0.00(-1.00%)
May 23, 2018
0.4078
0.4088
0.4000
0.4000
13,250
-0.00(-0.70%)
May 22, 2018
0.4090
0.4100
0.3903
0.4028
104,412
-0.01(-1.76%)
May 21, 2018
0.4100
0.4100
0.3990
0.4100
104,943
+0.00(+0.00%)
May 18, 2018
0.4100
0.4100
0.4000
0.4100
39,720
+0.00(+0.07%)
May 17, 2018
0.3950
0.4098
0.3943
0.4097
80,455
+0.02(+5.05%)
May 16, 2018
0.3900
0.4100
0.3900
0.3900
73,163
-0.01(-2.50%)
May 15, 2018
0.4000
0.4000
0.3900
0.4000
36,466
+0.00(+0.03%)
May 14, 2018
0.3700
0.4104
0.3700
0.3999
289,492
+0.01(+2.54%)
May 11, 2018
0.3800
0.3900
0.3800
0.3900
32,006
+0.01(+2.63%)
May 10, 2018
0.3718
0.3850
0.3700
0.3800
42,403
+0.01(+2.70%)
May 09, 2018
0.3846
0.3846
0.3700
0.3700
43,858
-0.01(-1.78%)
May 08, 2018
0.3850
0.3850
0.3700
0.3767
78,520
-0.00(-0.87%)
May 07, 2018
0.3740
0.3850
0.3740
0.3800
59,657
+0.01(+2.70%)
May 04, 2018
0.3850
0.3850
0.3700
0.3700
21,482
-0.01(-2.12%)
May 03, 2018
0.3800
0.3900
0.3703
0.3780
73,150
+0.00(+0.80%)
May 02, 2018
0.3800
0.3800
0.3700
0.3750
52,302
-0.01(-1.32%)
May 01, 2018
0.3700
0.3800
0.3670
0.3800
99,247
+0.01(+2.70%)
Apr 30, 2018
0.3640
0.3700
0.3600
0.3700
39,505
-0.01(-2.27%)
Apr 27, 2018
0.3700
0.3786
0.3513
0.3786
104,891
+0.01(+3.16%)
Apr 26, 2018
0.3600
0.3800
0.3513
0.3670
85,159
-0.00(-0.22%)
Apr 25, 2018
0.3750
0.3750
0.3650
0.3678
52,086
+0.00(+0.49%)
Apr 24, 2018
0.3700
0.3785
0.3651
0.3660
52,379
-0.01(-2.40%)
Apr 23, 2018
0.3780
0.3780
0.3634
0.3750
75,492
+0.01(+1.41%)
Apr 20, 2018
0.3772
0.3800
0.3600
0.3698
121,457
-0.00(-0.62%)
Apr 19, 2018
0.3880
0.3880
0.3700
0.3721
79,065
-0.01(-2.08%)
Apr 18, 2018
0.3800
0.4000
0.3800
0.3800
76,142
-0.00(-1.20%)
Apr 17, 2018
0.3980
0.3995
0.3800
0.3846
174,963
+0.00(+0.68%)
Apr 16, 2018
0.3800
0.4000
0.3800
0.3820
91,680
+0.00(+0.00%)
Apr 13, 2018
0.3990
0.4050
0.3781
0.3820
116,398
-0.02(-5.68%)
Apr 12, 2018
0.3820
0.4150
0.3760
0.4050
138,960
+0.01(+3.05%)
Apr 11, 2018
0.3900
0.4150
0.3702
0.3930
119,150
+0.00(+0.80%)
Apr 10, 2018
0.3860
0.3900
0.3650
0.3899
135,943
-0.00(-0.03%)
Apr 09, 2018
0.3899
0.3900
0.3720
0.3900
27,057
+0.00(+0.03%)
Apr 06, 2018
0.3970
0.3970
0.3650
0.3899
54,280
-0.00(-0.03%)
Apr 05, 2018
0.3962
0.3990
0.3650
0.3900
114,736
+0.00(+0.52%)
Apr 04, 2018
0.3827
0.3991
0.3721
0.3880
71,475
+0.01(+1.41%)
Apr 03, 2018
0.3940
0.3995
0.3600
0.3826
118,789
-0.01(-1.87%)
Apr 02, 2018
0.3940
0.4000
0.3800
0.3899
112,876
+0.01(+2.61%)
Mar 29, 2018
0.3800
0.3800
0.3800
0
+0.01(+3.26%)
Mar 28, 2018
0.3800
0.3850
0.3535
0.3680
209,099
-0.01(-3.16%)
Mar 27, 2018
0.3967
0.3999
0.3800
0.3800
85,667
-0.01(-2.84%)
Mar 26, 2018
0.4010
0.4288
0.3838
0.3911
310,821
-0.03(-6.88%)
Mar 23, 2018
0.4242
0.4369
0.4100
0.4200
61,586
-0.01(-2.33%)
Mar 22, 2018
0.4336
0.4390
0.4130
0.4300
1,295,990
-0.01(-2.27%)
Mar 21, 2018
0.4236
0.4400
0.4100
0.4400
240,666
+0.01(+2.40%)
Mar 20, 2018
0.4300
0.4300
0.4063
0.4297
219,510
-0.01(-1.89%)
Mar 19, 2018
0.4200
0.4380
0.4000
0.4380
208,333
+0.02(+4.94%)
Mar 16, 2018
0.4260
0.4379
0.4100
0.4174
127,188
-0.01(-2.02%)
Mar 15, 2018
0.4257
0.4397
0.4100
0.4260
121,352
+0.01(+1.43%)
Mar 14, 2018
0.4098
0.4450
0.4049
0.4200
137,244
+0.01(+2.49%)
Mar 13, 2018
0.4300
0.4450
0.4049
0.4098
265,352
-0.03(-7.81%)
Mar 12, 2018
0.4400
0.4450
0.4300
0.4445
199,731
+0.00(+1.09%)
Mar 09, 2018
0.4400
0.4500
0.4300
0.4397
212,652
+0.00(+0.39%)
Mar 08, 2018
0.4300
0.4479
0.4300
0.4380
123,703
+0.01(+1.65%)
Mar 07, 2018
0.4500
0.4309
189,850
+0.00(+0.98%)
Mar 06, 2018
0.4250
0.4490
0.4200
0.4267
206,372
-0.01(-1.91%)
Mar 05, 2018
0.4400
0.4499
0.4300
0.4350
236,441
+0.01(+1.16%)
Mar 02, 2018
0.4326
0.4540
0.4220
0.4300
241,666
+0.02(+4.37%)
Mar 01, 2018
0.3850
0.4400
0.3850
0.4120
321,079
+0.02(+4.83%)
Feb 28, 2018
0.4024
0.4100
0.3900
0.3930
168,491
+0.00(+0.00%)
Feb 27, 2018
0.4000
0.4200
0.3830
0.3930
182,090
-0.01(-1.75%)
Feb 26, 2018
0.3964
0.4200
0.3801
0.4000
157,136
+0.02(+3.92%)
Feb 23, 2018
0.3838
0.3999
0.3701
0.3849
222,866
-0.00(-1.05%)
Feb 22, 2018
0.3780
0.3971
0.3620
0.3890
156,853
+0.02(+4.80%)
Feb 21, 2018
0.3963
0.3963
0.3700
0.3712
61,422
-0.02(-4.82%)
Feb 20, 2018
0.3838
0.3960
0.3655
0.3900
67,143
+0.01(+2.63%)
Feb 16, 2018
0.3800
0.3800
0.3800
0
-0.01(-2.56%)
Feb 15, 2018
0.3800
0.3999
0.3710
0.3900
78,448
+0.02(+5.41%)
Feb 14, 2018
0.3600
0.3800
0.3535
0.3700
97,544
+0.01(+2.78%)
Feb 13, 2018
0.3525
0.3799
0.3513
0.3600
101,029
-0.00(-0.69%)
Feb 12, 2018
0.3599
0.3941
0.3500
0.3625
116,194
+0.01(+2.90%)
Feb 09, 2018
0.3790
0.3790
0.3421
0.3523
213,716
-0.03(-6.95%)
Feb 08, 2018
0.3800
0.3800
0.3730
0.3786
17,746
-0.00(-0.34%)
Feb 07, 2018
0.3839
0.3979
0.3750
0.3799
170,668
+0.00(+1.31%)
Feb 06, 2018
0.3840
0.4000
0.3700
0.3750
157,625
-0.02(-5.45%)
Feb 05, 2018
0.3975
0.4249
0.3700
0.3966
527,593
+0.00(+0.41%)
Feb 02, 2018
0.3990
0.4250
0.3650
0.3950
282,366
+0.02(+3.95%)
Feb 01, 2018
0.3770
0.4100
0.3770
0.3800
200,160
+0.00(+0.85%)
Jan 31, 2018
0.3960
0.4085
0.3658
0.3768
158,743
-0.02(-4.92%)
Jan 30, 2018
0.3900
0.4191
0.3900
0.3963
198,922
+0.01(+1.30%)
Jan 29, 2018
0.4250
0.4250
0.3900
0.3912
479,830
-0.03(-7.74%)
Jan 26, 2018
0.4200
0.4250
0.4120
0.4240
390,695
+0.01(+2.24%)
Jan 25, 2018
0.4100
0.4199
0.4001
0.4147
190,098
+0.01(+3.16%)
Jan 24, 2018
0.4148
0.4186
0.3900
0.4020
555,400
+0.01(+3.08%)
Jan 23, 2018
0.3620
0.4109
0.3611
0.3900
407,098
+0.02(+4.19%)
Jan 22, 2018
0.3760
0.3760
0.3700
0.3743
120,422
+0.00(+0.54%)
Jan 19, 2018
0.3800
0.3800
0.3635
0.3723
124,379
+0.01(+3.39%)
Jan 18, 2018
0.3710
0.3743
0.3600
0.3601
84,402
-0.02(-5.09%)
Jan 17, 2018
0.3800
0.3888
0.3700
0.3794
95,324
-0.01(-2.59%)
Jan 16, 2018
0.3900
0.3900
0.3750
0.3895
286,546
-0.00(-0.10%)
Jan 12, 2018
0.3899
0.3899
0.3899
0
+0.03(+8.31%)
Jan 11, 2018
0.3605
0.3684
0.3417
0.3600
193,956
+0.00(+1.38%)
Jan 10, 2018
0.3451
0.3700
0.3451
0.3551
211,035
+0.01(+2.90%)
Jan 09, 2018
0.3400
0.3599
0.3248
0.3451
154,389
+0.01(+2.19%)
Jan 08, 2018
0.3500
0.3506
0.3350
0.3377
153,881
-0.01(-3.49%)
Jan 05, 2018
0.3536
0.3598
0.3470
0.3499
149,811
-0.00(-1.05%)
Jan 04, 2018
0.3300
0.3560
0.3300
0.3536
109,413
+0.01(+3.09%)
Jan 03, 2018
0.3364
0.3590
0.3218
0.3430
74,474
+0.01(+3.94%)
Jan 02, 2018
0.3294
0.3600
0.3124
0.3300
271,518
+0.00(+0.18%)
Dec 29, 2017
0.3294
0.3294
0.3294
0
+0.02(+4.84%)
Dec 28, 2017
0.3256
0.3401
0.3105
0.3142
301,997
-0.01(-4.32%)
Dec 27, 2017
0.3250
0.3569
0.3200
0.3284
1,129,451
+0.00(+1.05%)
Dec 26, 2017
0.3328
0.3400
0.3200
0.3250
140,691
-0.00(-0.61%)
Dec 22, 2017
0.3274
0.3300
0.3200
0.3270
125,872
+0.00(+0.77%)
Dec 21, 2017
0.3100
0.3300
0.3100
0.3245
190,484
+0.01(+3.02%)
Dec 20, 2017
0.3011
0.3299
0.3000
0.3150
276,537
+0.01(+1.61%)
Dec 19, 2017
0.3262
0.3340
0.3100
0.3100
236,168
-0.02(-6.06%)
Dec 18, 2017
0.3200
0.3347
0.3150
0.3300
205,907
+0.01(+2.42%)
Dec 15, 2017
0.3315
0.3315
0.3102
0.3222
268,327
-0.00(-0.86%)
Dec 14, 2017
0.3400
0.3500
0.3201
0.3250
326,871
-0.00(-0.82%)
Dec 13, 2017
0.3900
0.4300
0.3277
0.3277
2,421,035
-0.03(-8.18%)
Dec 12, 2017
0.3030
0.3651
0.3026
0.3569
1,341,455
+0.05(+17.94%)
Dec 11, 2017
0.3120
0.3200
0.3015
0.3026
120,303
-0.00(-0.16%)
Dec 08, 2017
0.3020
0.3200
0.3015
0.3031
132,458
-0.00(-1.30%)
Dec 07, 2017
0.2910
0.3375
0.2910
0.3071
898,653
+0.01(+3.96%)
Dec 06, 2017
0.3000
0.3100
0.2900
0.2954
357,146
-0.01(-2.19%)
Dec 05, 2017
0.2911
0.3092
0.2911
0.3020
329,647
+0.01(+2.13%)
Dec 04, 2017
0.2900
0.3108
0.2900
0.2957
120,133
-0.00(-0.10%)
Dec 01, 2017
0.3180
0.3327
0.2759
0.2960
759,772
-0.04(-12.94%)
Nov 30, 2017
0.2815
0.3500
0.2815
0.3400
1,825,304
+0.05(+17.24%)
Nov 29, 2017
0.2900
0.2900
0.2822
0.2900
159,361
+0.00(+0.00%)
Nov 28, 2017
0.2900
0.2900
0.2891
0.2900
171,535
+0.00(+0.00%)
Nov 27, 2017
0.2903
0.2903
0.2876
0.2900
257,860
+0.00(+0.00%)
Nov 24, 2017
0.2900
0.2900
0.2872
0.2900
157,213
+0.00(+0.00%)
Nov 22, 2017
0.2898
0.2900
0.2860
0.2900
200,686
+0.00(+1.40%)
Nov 21, 2017
0.2884
0.2900
0.2860
0.2860
113,841
-0.00(-1.38%)
Nov 20, 2017
0.2900
0.2900
0.2850
0.2900
170,869
+0.00(+0.00%)
Nov 17, 2017
0.2828
0.2900
0.2816
0.2900
125,693
+0.00(+1.01%)
Nov 16, 2017
0.3000
0.3000
0.2800
0.2871
255,000
-0.00(-1.00%)
Nov 15, 2017
0.2871
0.2900
0.2800
0.2900
272,639
+0.00(+1.47%)
Nov 14, 2017
0.2800
0.2890
0.2800
0.2858
172,888
+0.00(+0.18%)
Nov 13, 2017
0.2800
0.2893
0.2800
0.2853
156,788
+0.01(+1.89%)
Nov 10, 2017
0.2900
0.2900
0.2800
0.2800
239,786
-0.01(-2.88%)
Nov 09, 2017
0.3000
0.3000
0.2880
0.2883
497,444
-0.00(-1.27%)
Nov 08, 2017
0.2850
0.3099
0.2850
0.2920
613,627
+0.00(+0.21%)
Nov 07, 2017
0.2900
0.2999
0.2826
0.2914
160,427
+0.00(+0.48%)
Nov 06, 2017
0.2878
0.3100
0.2863
0.2900
651,502
+0.00(+0.00%)
Nov 03, 2017
0.3069
0.3069
0.2800
0.2900
95,856
+0.00(+0.49%)
Nov 02, 2017
0.3168
0.3298
0.2800
0.2886
591,553
-0.01(-4.88%)
Nov 01, 2017
0.3168
0.3185
0.3020
0.3034
81,149
-0.01(-4.26%)
Oct 31, 2017
0.3200
0.3300
0.3146
0.3169
66,297
-0.01(-3.97%)
Oct 30, 2017
0.3101
0.3300
0.3039
0.3300
85,558
+0.02(+5.33%)
Oct 27, 2017
0.3150
0.3240
0.3100
0.3133
171,349
-0.02(-5.00%)
Oct 26, 2017
0.3250
0.3300
0.3120
0.3298
37,076
+0.01(+3.09%)
Oct 25, 2017
0.3169
0.3300
0.3100
0.3199
65,158
-0.00(-0.81%)
Oct 24, 2017
0.3299
0.3299
0.3100
0.3225
61,857
-0.01(-2.21%)
Oct 23, 2017
0.3390
0.3397
0.3196
0.3298
67,460
+0.00(+0.00%)
Oct 20, 2017
0.3380
0.3400
0.3126
0.3298
92,331
-0.01(-1.67%)
Oct 19, 2017
0.3370
0.3380
0.3200
0.3354
61,456
+0.01(+4.49%)
Oct 18, 2017
0.3328
0.3475
0.3121
0.3210
176,560
-0.02(-6.41%)
Oct 17, 2017
0.3501
0.3675
0.3121
0.3430
392,318
-0.01(-2.78%)
Oct 16, 2017
0.3672
0.3699
0.3519
0.3528
49,187
-0.01(-3.08%)
Oct 13, 2017
0.3550
0.3699
0.3550
0.3640
123,796
+0.01(+2.54%)
Oct 12, 2017
0.3770
0.3794
0.3550
0.3550
95,697
-0.01(-1.39%)
Oct 11, 2017
0.3780
0.3795
0.3600
0.3600
92,246
+0.00(+0.00%)
Oct 10, 2017
0.3675
0.3747
0.3600
0.3600
35,170
-0.01(-1.59%)
Oct 09, 2017
0.3535
0.3850
0.3535
0.3658
142,644
-0.00(-1.14%)
Oct 06, 2017
0.3800
0.3800
0.3500
0.3700
102,170
+0.00(+0.00%)
Oct 05, 2017
0.3700
0.3847
0.3700
0.3700
59,976
+0.00(+1.04%)
Oct 04, 2017
0.3685
0.3898
0.3661
0.3662
101,811
-0.00(-0.62%)
Oct 03, 2017
0.3712
0.3895
0.3685
0.3685
138,653
-0.00(-0.41%)
Oct 02, 2017
0.3700
0.3900
0.3700
0.3700
151,241
-0.01(-1.33%)
Sep 29, 2017
0.3630
0.3899
0.3601
0.3750
152,921
+0.01(+2.82%)
Sep 28, 2017
0.3600
0.3700
0.3440
0.3647
209,406
-0.01(-2.23%)
Sep 27, 2017
0.4345
0.4350
0.3730
0.3730
589,095
-0.05(-11.27%)
Sep 26, 2017
0.4343
0.4350
0.4200
0.4204
30,375
+0.01(+1.30%)
Sep 25, 2017
0.4400
0.4497
0.4150
0.4150
91,466
-0.04(-7.78%)
Sep 22, 2017
0.4557
0.4557
0.4250
0.4500
59,205
+0.01(+2.27%)
Sep 21, 2017
0.4300
0.4499
0.4222
0.4400
83,375
+0.00(+0.89%)
Sep 20, 2017
0.4515
0.4539
0.4150
0.4361
205,702
+0.01(+1.42%)
Sep 19, 2017
0.4371
0.4500
0.4300
0.4300
146,556
-0.01(-1.62%)
Sep 18, 2017
0.4400
0.4538
0.4061
0.4371
88,820
-0.03(-6.96%)
Sep 15, 2017
0.4848
0.4899
0.4100
0.4698
588,812
-0.01(-2.12%)
Sep 14, 2017
0.4850
0.5100
0.4700
0.4800
827,459
+0.00(+0.84%)
Sep 13, 2017
0.4611
0.4850
0.4602
0.4760
243,793
+0.01(+3.12%)
Sep 12, 2017
0.4650
0.4700
0.4604
0.4616
27,262
+0.01(+2.58%)
Sep 11, 2017
0.4600
0.4794
0.4500
0.4500
234,155
-0.01(-2.02%)
Sep 08, 2017
0.4600
0.4600
0.4501
0.4593
35,222
+0.01(+1.68%)
Sep 07, 2017
0.4500
0.4600
0.4500
0.4517
90,104
+0.00(+0.38%)
Sep 06, 2017
0.4400
0.4600
0.4400
0.4500
30,110
+0.01(+2.27%)
Sep 05, 2017
0.4500
0.4600
0.4350
0.4400
66,204
-0.01(-2.24%)
Sep 01, 2017
0.4350
0.4590
0.4350
0.4501
98,391
+0.01(+3.12%)
Aug 31, 2017
0.4500
0.4656
0.4365
0.4365
143,817
-0.01(-3.00%)
Aug 30, 2017
0.4610
0.4610
0.4401
0.4500
122,405
-0.00(-0.68%)
Aug 29, 2017
0.4700
0.4700
0.4520
0.4531
56,846
+0.01(+1.89%)
Aug 28, 2017
0.4500
0.4894
0.4447
0.4447
128,319
-0.01(-3.12%)
Aug 25, 2017
0.4500
0.4780
0.4500
0.4590
103,713
-0.00(-0.11%)
Aug 24, 2017
0.4630
0.4800
0.4511
0.4595
134,870
-0.01(-2.23%)
Aug 23, 2017
0.4340
0.4800
0.4077
0.4700
247,030
+0.04(+9.30%)
Aug 22, 2017
0.4015
0.4460
0.4015
0.4300
125,058
+0.01(+2.45%)
Aug 21, 2017
0.4000
0.4300
0.3974
0.4197
154,429
+0.03(+6.66%)
Aug 18, 2017
0.4003
0.4100
0.3816
0.3935
77,505
+0.00(+0.72%)
Aug 17, 2017
0.3964
0.4030
0.3905
0.3907
40,351
+0.00(+0.15%)
Aug 16, 2017
0.3950
0.4050
0.3900
0.3901
40,859
-0.00(-0.43%)
Aug 15, 2017
0.4000
0.4100
0.3882
0.3918
162,122
-0.01(-2.05%)
Aug 14, 2017
0.3800
0.4100
0.3800
0.4000
202,189
+0.02(+4.71%)
Aug 11, 2017
0.3900
0.3900
0.3806
0.3820
63,784
+0.00(+0.53%)
Aug 10, 2017
0.4000
0.4000
0.3800
0.3800
111,622
-0.02(-4.26%)
Aug 09, 2017
0.4100
0.4160
0.3938
0.3969
97,261
-0.00(-0.53%)
Aug 08, 2017
0.3850
0.4194
0.3850
0.3990
167,052
+0.01(+3.64%)
Aug 07, 2017
0.4110
0.4300
0.3802
0.3850
194,357
-0.05(-11.49%)
Aug 04, 2017
0.4200
0.4360
0.3511
0.4350
311,252
-0.00(-0.46%)
Aug 03, 2017
0.4360
0.4370
0.4200
0.4370
42,192
+0.02(+4.05%)
Aug 02, 2017
0.4400
0.4400
0.4200
0.4200
99,859
-0.02(-3.45%)
Aug 01, 2017
0.4230
0.4399
0.4230
0.4350
27,401
-0.00(-0.93%)
Jul 31, 2017
0.4425
0.4500
0.4051
0.4391
182,024
-0.00(-0.77%)
Jul 28, 2017
0.4270
0.4425
0.4113
0.4425
245,292
+0.02(+3.51%)
Jul 27, 2017
0.4480
0.4480
0.4248
0.4275
26,078
-0.01(-2.75%)
Jul 26, 2017
0.4300
0.4500
0.4021
0.4396
290,541
+0.03(+7.90%)
Jul 25, 2017
0.4000
0.4280
0.4000
0.4074
101,119
+0.01(+1.60%)
Jul 24, 2017
0.4500
0.4500
0.4000
0.4010
394,097
-0.04(-9.89%)
Jul 21, 2017
0.4600
0.4600
0.4300
0.4450
156,652
-0.02(-3.26%)
Jul 20, 2017
0.4618
0.4697
0.4210
0.4600
279,736
+0.00(+0.00%)
Jul 19, 2017
0.4220
0.4700
0.4220
0.4600
544,277
+0.04(+9.52%)
Jul 18, 2017
0.4050
0.4300
0.4013
0.4200
93,425
+0.01(+2.46%)
Jul 17, 2017
0.3983
0.4390
0.3891
0.4099
305,093
+0.01(+2.47%)
Jul 14, 2017
0.4073
0.4099
0.3860
0.4000
229,288
-0.01(-2.39%)
Jul 13, 2017
0.3915
0.4100
0.3900
0.4098
90,838
+0.02(+4.51%)
Jul 12, 2017
0.4110
0.4250
0.3619
0.3921
510,922
-0.03(-7.74%)
Jul 11, 2017
0.3750
0.4427
0.3640
0.4250
868,917
+0.03(+8.67%)
Jul 10, 2017
0.3579
0.4000
0.3502
0.3911
129,732
+0.03(+8.04%)
Jul 07, 2017
0.3483
0.3693
0.3314
0.3620
207,875
+0.01(+3.43%)
Jul 06, 2017
0.3575
0.3600
0.3300
0.3500
172,380
-0.01(-2.78%)
Jul 05, 2017
0.3770
0.3784
0.3599
0.3600
242,827
-0.03(-6.81%)
Jul 03, 2017
0.3780
0.3900
0.3604
0.3863
263,503
+0.02(+4.55%)
Jun 30, 2017
0.3679
0.3990
0.3500
0.3695
827,165
+0.01(+2.07%)
Jun 29, 2017
0.3780
0.3780
0.3400
0.3620
206,744
-0.01(-2.16%)
Jun 28, 2017
0.3400
0.3800
0.3324
0.3700
662,735
+0.03(+8.98%)
Jun 27, 2017
0.3300
0.3400
0.3300
0.3395
60,179
+0.00(+0.18%)
Jun 26, 2017
0.3210
0.3390
0.3210
0.3389
56,555
+0.02(+5.91%)
Jun 23, 2017
0.3400
0.3500
0.3200
0.3200
61,668
-0.01(-2.44%)
Jun 22, 2017
0.3313
0.3400
0.3219
0.3280
40,218
+0.01(+2.50%)
Jun 21, 2017
0.3390
0.3496
0.3200
0.3200
145,073
-0.03(-8.47%)
Jun 20, 2017
0.3390
0.3499
0.3210
0.3496
107,897
+0.01(+2.82%)
Jun 19, 2017
0.3301
0.3400
0.3150
0.3400
120,981
+0.02(+6.08%)
Jun 16, 2017
0.3300
0.3300
0.3156
0.3205
160,204
-0.01(-3.75%)
Jun 15, 2017
0.3300
0.3500
0.3271
0.3330
60,730
+0.00(+0.60%)
Jun 14, 2017
0.3512
0.3546
0.3300
0.3310
116,853
-0.02(-5.56%)
Jun 13, 2017
0.3465
0.3550
0.3450
0.3505
202,110
+0.00(+1.42%)
Jun 12, 2017
0.3479
0.3699
0.3160
0.3456
515,820
-0.04(-9.53%)
Jun 09, 2017
0.5200
0.5270
0.3600
0.3820
2,431,772
-0.05(-12.18%)
Jun 08, 2017
0.3100
0.4394
0.3100
0.4350
1,256,710
+0.14(+45.00%)
Jun 07, 2017
0.2980
0.3100
0.2950
0.3000
308,360
+0.01(+4.24%)
Jun 06, 2017
0.2889
0.2950
0.2850
0.2878
119,588
-0.00(-0.76%)
Jun 05, 2017
0.2901
0.2940
0.2800
0.2900
91,676
-0.01(-3.33%)
Jun 02, 2017
0.2857
0.3000
0.2800
0.3000
37,269
+0.02(+5.26%)
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.