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 29, 2020
0.1900
0.1900
0.1700
0.1844
378,600
+0.00(+2.44%)
May 28, 2020
0.1900
0.1900
0.1800
0.1800
165,509
-0.00(-2.01%)
May 27, 2020
0.1900
0.1900
0.1835
0.1837
132,345
-0.00(-1.24%)
May 26, 2020
0.1845
0.1904
0.1798
0.1860
446,337
-0.00(-2.05%)
May 22, 2020
0.1900
0.1950
0.1781
0.1899
370,800
+0.00(+2.65%)
May 21, 2020
0.1910
0.1950
0.1802
0.1850
1,117,800
-0.01(-2.63%)
May 20, 2020
0.1800
0.1900
0.1800
0.1900
343,476
+0.01(+5.73%)
May 19, 2020
0.1897
0.1897
0.1781
0.1797
202,715
-0.01(-3.39%)
May 18, 2020
0.1942
0.1944
0.1618
0.1860
686,321
-0.00(-1.06%)
May 15, 2020
0.1730
0.1900
0.1730
0.1880
72,600
+0.01(+4.39%)
May 14, 2020
0.1850
0.1858
0.1712
0.1801
158,805
-0.01(-4.71%)
May 13, 2020
0.1900
0.1900
0.1820
0.1890
224,091
-0.00(-1.77%)
May 12, 2020
0.1910
0.1945
0.1900
0.1924
118,253
+0.01(+5.14%)
May 11, 2020
0.1861
0.1950
0.1830
0.1830
246,158
-0.00(-1.67%)
May 08, 2020
0.1900
0.1900
0.1821
0.1861
402,400
+0.00(+1.03%)
May 07, 2020
0.1800
0.1901
0.1800
0.1842
236,828
-0.00(-1.97%)
May 06, 2020
0.1900
0.1950
0.1810
0.1879
314,167
-0.01(-6.05%)
May 05, 2020
0.2100
0.2100
0.1903
0.2000
319,319
-0.01(-3.38%)
May 04, 2020
0.2000
0.2100
0.1835
0.2070
345,117
+0.03(+14.36%)
May 01, 2020
0.1935
0.1935
0.1800
0.1810
119,100
-0.01(-4.84%)
Apr 30, 2020
0.2000
0.2000
0.1800
0.1902
150,095
-0.01(-4.04%)
Apr 29, 2020
0.1981
0.2000
0.1912
0.1982
103,262
+0.01(+2.69%)
Apr 28, 2020
0.2000
0.2000
0.1912
0.1930
132,601
-0.00(-1.48%)
Apr 27, 2020
0.1950
0.2000
0.1910
0.1959
180,599
+0.00(+2.57%)
Apr 24, 2020
0.1860
0.2000
0.1840
0.1910
102,300
+0.00(+0.53%)
Apr 23, 2020
0.2000
0.2007
0.1800
0.1900
129,765
-0.00(-0.63%)
Apr 22, 2020
0.2000
0.2000
0.1901
0.1912
92,462
-0.00(-1.95%)
Apr 21, 2020
0.2100
0.2100
0.1555
0.1950
207,748
-0.01(-2.99%)
Apr 20, 2020
0.2086
0.2100
0.2000
0.2010
224,529
+0.00(+0.50%)
Apr 17, 2020
0.2000
0.2100
0.1921
0.2000
484,700
+0.01(+5.88%)
Apr 16, 2020
0.1850
0.1900
0.1760
0.1889
349,365
+0.02(+9.83%)
Apr 15, 2020
0.1757
0.1799
0.1575
0.1720
154,865
+0.00(+2.69%)
Apr 14, 2020
0.1696
0.1958
0.1550
0.1675
1,199,654
+0.00(+0.30%)
Apr 13, 2020
0.1693
0.1695
0.1600
0.1670
131,482
+0.01(+3.53%)
Apr 09, 2020
0.1590
0.1613
0.1521
0.1613
217,800
+0.00(+2.67%)
Apr 08, 2020
0.1600
0.1600
0.1520
0.1571
141,866
+0.00(+2.48%)
Apr 07, 2020
0.1650
0.1650
0.1500
0.1533
211,565
-0.01(-4.37%)
Apr 06, 2020
0.1600
0.1700
0.1500
0.1603
197,242
-0.00(-1.60%)
Apr 03, 2020
0.1601
0.1649
0.1550
0.1629
310,700
+0.00(+0.99%)
Apr 02, 2020
0.1650
0.1661
0.1582
0.1613
104,379
+0.00(+0.81%)
Apr 01, 2020
0.1680
0.1700
0.1577
0.1600
229,458
+0.00(+0.00%)
Mar 31, 2020
0.1600
0.1750
0.1600
0.1600
178,284
-0.00(-0.44%)
Mar 30, 2020
0.1661
0.1777
0.1602
0.1607
233,753
-0.00(-0.37%)
Mar 27, 2020
0.1520
0.1828
0.1520
0.1613
260,800
+0.00(+1.70%)
Mar 26, 2020
0.1600
0.1680
0.1550
0.1586
163,983
-0.00(-2.82%)
Mar 25, 2020
0.1550
0.1680
0.1502
0.1632
453,413
+0.01(+6.39%)
Mar 24, 2020
0.1550
0.1588
0.1440
0.1534
189,103
+0.01(+7.27%)
Mar 23, 2020
0.1597
0.1597
0.1430
0.1430
312,661
-0.01(-6.54%)
Mar 20, 2020
0.1600
0.1600
0.1530
0.1530
200,600
-0.01(-4.49%)
Mar 19, 2020
0.1607
0.1647
0.1501
0.1602
327,582
-0.00(-0.31%)
Mar 18, 2020
0.1600
0.1649
0.1600
0.1607
275,979
-0.00(-0.99%)
Mar 17, 2020
0.1715
0.1715
0.1600
0.1623
355,800
-0.01(-3.74%)
Mar 16, 2020
0.1760
0.1760
0.1600
0.1686
309,014
-0.02(-10.08%)
Mar 13, 2020
0.1600
0.1875
0.1600
0.1875
284,600
+0.03(+17.19%)
Mar 12, 2020
0.1600
0.1630
0.1600
0.1600
414,536
-0.00(-1.84%)
Mar 11, 2020
0.1700
0.1745
0.1626
0.1630
174,224
-0.01(-3.44%)
Mar 10, 2020
0.1730
0.1832
0.1600
0.1688
322,382
+0.01(+5.50%)
Mar 09, 2020
0.1800
0.1869
0.1600
0.1600
618,870
-0.02(-12.42%)
Mar 06, 2020
0.1850
0.1900
0.1802
0.1827
227,500
-0.00(-2.04%)
Mar 05, 2020
0.2058
0.2058
0.1860
0.1865
340,885
-0.02(-7.44%)
Mar 04, 2020
0.2100
0.2100
0.2015
0.2015
100,953
+0.00(+0.25%)
Mar 03, 2020
0.2090
0.2200
0.2000
0.2010
126,454
+0.00(+0.20%)
Mar 02, 2020
0.2200
0.2200
0.2003
0.2006
77,426
+0.00(+0.25%)
Feb 28, 2020
0.2000
0.2050
0.1850
0.2001
561,500
-0.01(-3.01%)
Feb 27, 2020
0.2200
0.2200
0.2060
0.2063
223,444
-0.01(-3.51%)
Feb 26, 2020
0.2120
0.2290
0.2120
0.2138
268,315
+0.00(+0.85%)
Feb 25, 2020
0.2120
0.2237
0.2120
0.2120
336,586
-0.01(-3.02%)
Feb 24, 2020
0.2400
0.2400
0.2150
0.2186
347,847
-0.01(-5.90%)
Feb 21, 2020
0.2190
0.2400
0.2150
0.2323
911,500
+0.02(+8.05%)
Feb 20, 2020
0.2150
0.2200
0.2105
0.2150
120,740
+0.00(+0.47%)
Feb 19, 2020
0.2200
0.2200
0.2140
0.2140
135,121
-0.00(-2.19%)
Feb 18, 2020
0.2100
0.2200
0.2060
0.2188
253,739
+0.01(+6.27%)
Feb 14, 2020
0.2100
0.2100
0.2050
0.2059
56,500
-0.00(-1.95%)
Feb 13, 2020
0.2110
0.2187
0.2061
0.2100
102,537
-0.00(-1.18%)
Feb 12, 2020
0.2200
0.2200
0.2100
0.2125
180,130
-0.01(-4.11%)
Feb 11, 2020
0.2200
0.2230
0.2150
0.2216
60,385
+0.00(+0.73%)
Feb 10, 2020
0.2100
0.2200
0.2000
0.2200
168,956
+0.02(+8.43%)
Feb 07, 2020
0.2170
0.2170
0.2029
0.2029
66,800
-0.01(-5.19%)
Feb 06, 2020
0.2110
0.2200
0.2110
0.2140
37,981
+0.00(+1.13%)
Feb 05, 2020
0.2100
0.2240
0.2100
0.2116
138,066
-0.00(-1.58%)
Feb 04, 2020
0.2196
0.2196
0.2080
0.2150
116,382
-0.00(-1.38%)
Feb 03, 2020
0.2205
0.2227
0.2170
0.2180
86,019
-0.00(-1.18%)
Jan 31, 2020
0.2150
0.2258
0.2150
0.2206
77,300
+0.00(+2.22%)
Jan 30, 2020
0.2200
0.2288
0.2150
0.2158
140,363
-0.01(-6.17%)
Jan 29, 2020
0.2200
0.2369
0.2200
0.2300
65,079
+0.01(+4.50%)
Jan 28, 2020
0.2220
0.2298
0.2200
0.2201
101,298
-0.01(-2.61%)
Jan 27, 2020
0.2300
0.2379
0.2200
0.2260
150,299
-0.01(-3.05%)
Jan 24, 2020
0.2475
0.2475
0.2296
0.2331
188,700
-0.00(-2.02%)
Jan 23, 2020
0.2375
0.2395
0.2300
0.2379
93,464
+0.00(+1.23%)
Jan 22, 2020
0.2350
0.2375
0.2301
0.2350
137,643
-0.00(-1.05%)
Jan 21, 2020
0.2550
0.2550
0.2331
0.2375
291,918
-0.00(-0.75%)
Jan 17, 2020
0.2400
0.2450
0.2250
0.2393
136,300
+0.00(+0.89%)
Jan 16, 2020
0.2200
0.2444
0.2200
0.2372
349,456
+0.01(+6.42%)
Jan 15, 2020
0.2280
0.2345
0.2200
0.2229
236,802
-0.00(-1.81%)
Jan 14, 2020
0.2300
0.2350
0.2200
0.2270
285,835
+0.00(+1.11%)
Jan 13, 2020
0.2280
0.2290
0.2200
0.2245
128,956
-0.00(-1.84%)
Jan 10, 2020
0.2375
0.2389
0.2200
0.2287
263,200
-0.00(-1.68%)
Jan 09, 2020
0.2400
0.2400
0.2260
0.2326
322,912
-0.01(-3.08%)
Jan 08, 2020
0.2400
0.2400
0.2400
0.2400
159,648
+0.00(+0.00%)
Jan 07, 2020
0.2500
0.2500
0.2400
0.2400
116,600
-0.01(-3.81%)
Jan 06, 2020
0.2500
0.2555
0.2450
0.2495
266,141
-0.00(-0.40%)
Jan 03, 2020
0.2736
0.2736
0.2500
0.2505
190,400
-0.01(-3.65%)
Jan 02, 2020
0.2400
0.2800
0.2400
0.2600
1,689,561
+0.03(+14.39%)
Dec 31, 2019
0.2281
0.2300
0.2231
0.2273
252,700
-0.00(-1.35%)
Dec 30, 2019
0.2202
0.2380
0.2202
0.2304
203,527
-0.00(-0.17%)
Dec 27, 2019
0.2404
0.2404
0.2270
0.2308
405,000
-0.01(-3.91%)
Dec 26, 2019
0.2450
0.2450
0.2399
0.2402
290,930
-0.00(-1.80%)
Dec 24, 2019
0.2400
0.2450
0.2350
0.2446
132,700
+0.00(+0.20%)
Dec 23, 2019
0.2450
0.2450
0.2400
0.2441
192,658
+0.00(+1.71%)
Dec 20, 2019
0.2450
0.2475
0.2400
0.2400
182,200
-0.00(-1.88%)
Dec 19, 2019
0.2499
0.2500
0.2400
0.2446
148,621
-0.00(-1.61%)
Dec 18, 2019
0.2480
0.2550
0.2430
0.2486
334,472
+0.01(+2.30%)
Dec 17, 2019
0.2415
0.2500
0.2415
0.2430
162,974
-0.01(-4.89%)
Dec 16, 2019
0.2550
0.2598
0.2430
0.2555
306,591
-0.00(-1.66%)
Dec 13, 2019
0.2600
0.2650
0.2415
0.2598
252,100
+0.01(+2.89%)
Dec 12, 2019
0.2647
0.2666
0.2516
0.2525
270,144
-0.01(-2.88%)
Dec 11, 2019
0.2800
0.2800
0.2500
0.2600
831,037
-0.01(-1.89%)
Dec 10, 2019
0.2600
0.2800
0.2600
0.2650
854,522
+0.02(+9.82%)
Dec 09, 2019
0.2400
0.2460
0.2400
0.2413
104,569
+0.00(+0.12%)
Dec 06, 2019
0.2500
0.2500
0.2410
0.2410
147,300
-0.01(-3.98%)
Dec 05, 2019
0.2500
0.2530
0.2500
0.2510
64,852
+0.01(+3.59%)
Dec 04, 2019
0.2500
0.2550
0.2423
0.2423
77,594
-0.01(-2.38%)
Dec 03, 2019
0.2580
0.2582
0.2432
0.2482
129,396
-0.00(-1.78%)
Dec 02, 2019
0.2527
0.2629
0.2470
0.2527
221,447
-0.01(-2.81%)
Nov 29, 2019
0.2600
0.2629
0.2510
0.2600
58,300
+0.00(+0.00%)
Nov 27, 2019
0.2696
0.2696
0.2580
0.2600
97,900
-0.01(-2.33%)
Nov 26, 2019
0.2650
0.2680
0.2600
0.2662
24,214
+0.00(+0.45%)
Nov 25, 2019
0.2580
0.2678
0.2580
0.2650
67,764
-0.01(-1.85%)
Nov 22, 2019
0.2610
0.2800
0.2509
0.2700
266,000
+0.01(+1.89%)
Nov 21, 2019
0.2650
0.2756
0.2620
0.2650
84,880
-0.00(-1.01%)
Nov 20, 2019
0.2670
0.2800
0.2620
0.2677
260,709
+0.00(+0.37%)
Nov 19, 2019
0.2800
0.2800
0.2500
0.2667
278,411
-0.01(-3.75%)
Nov 18, 2019
0.2834
0.2900
0.2700
0.2771
204,018
+0.00(+0.04%)
Nov 15, 2019
0.2741
0.2771
0.2590
0.2770
152,700
+0.00(+1.06%)
Nov 14, 2019
0.2545
0.2780
0.2545
0.2741
202,589
+0.02(+9.07%)
Nov 13, 2019
0.2570
0.2623
0.2500
0.2513
99,465
-0.01(-3.49%)
Nov 12, 2019
0.2600
0.2700
0.2540
0.2604
181,774
+0.00(+1.68%)
Nov 11, 2019
0.2650
0.2650
0.2500
0.2561
148,633
+0.01(+2.03%)
Nov 08, 2019
0.2600
0.2600
0.2470
0.2510
129,700
+0.01(+2.37%)
Nov 07, 2019
0.2460
0.2570
0.2450
0.2452
134,724
-0.00(-1.88%)
Nov 06, 2019
0.2550
0.2590
0.2410
0.2499
140,042
-0.00(-0.04%)
Nov 05, 2019
0.2700
0.2700
0.2400
0.2500
274,098
+0.00(+0.73%)
Nov 04, 2019
0.2750
0.2800
0.2220
0.2482
1,201,076
-0.06(-19.15%)
Nov 01, 2019
0.2900
0.3102
0.2801
0.3070
202,500
+0.03(+9.60%)
Oct 31, 2019
0.2810
0.2899
0.2706
0.2801
52,848
-0.00(-1.20%)
Oct 30, 2019
0.2900
0.2900
0.2751
0.2835
335,630
+0.01(+2.72%)
Oct 29, 2019
0.2650
0.2850
0.2650
0.2760
53,448
+0.01(+3.49%)
Oct 28, 2019
0.2650
0.2800
0.2650
0.2667
63,461
-0.01(-2.98%)
Oct 25, 2019
0.2690
0.2750
0.2690
0.2749
68,400
+0.00(+1.51%)
Oct 24, 2019
0.2750
0.2751
0.2700
0.2708
40,956
-0.00(-1.60%)
Oct 23, 2019
0.2700
0.2809
0.2664
0.2752
75,680
+0.01(+3.26%)
Oct 22, 2019
0.2790
0.2790
0.2630
0.2665
49,380
-0.00(-1.30%)
Oct 21, 2019
0.2600
0.2800
0.2400
0.2700
197,283
+0.01(+2.66%)
Oct 18, 2019
0.2900
0.2900
0.2520
0.2630
77,000
-0.00(-0.90%)
Oct 17, 2019
0.2805
0.2810
0.2654
0.2654
116,868
-0.01(-5.08%)
Oct 16, 2019
0.2700
0.2815
0.2700
0.2796
256,619
+0.01(+2.42%)
Oct 15, 2019
0.2800
0.2900
0.2610
0.2730
372,715
+0.00(+1.41%)
Oct 14, 2019
0.2700
0.2800
0.2570
0.2692
140,058
+0.00(+0.82%)
Oct 11, 2019
0.2600
0.2740
0.2530
0.2670
285,300
+0.01(+3.05%)
Oct 10, 2019
0.2600
0.2689
0.2501
0.2591
118,137
+0.01(+2.53%)
Oct 09, 2019
0.2500
0.2600
0.2500
0.2527
136,676
-0.00(-1.25%)
Oct 08, 2019
0.2410
0.2600
0.2310
0.2559
266,592
+0.01(+6.18%)
Oct 07, 2019
0.2320
0.2513
0.2320
0.2410
168,187
-0.01(-5.56%)
Oct 04, 2019
0.2400
0.2600
0.2300
0.2552
298,800
+0.01(+2.08%)
Oct 03, 2019
0.2710
0.2857
0.2293
0.2500
752,447
-0.03(-11.69%)
Oct 02, 2019
0.3300
0.3300
0.2830
0.2831
893,139
-0.04(-11.53%)
Oct 01, 2019
0.2600
0.3500
0.2300
0.3200
2,483,953
+0.06(+23.08%)
Sep 30, 2019
0.2200
0.2600
0.2100
0.2600
2,069,651
+0.07(+33.33%)
Sep 27, 2019
0.2100
0.2100
0.1950
0.1950
78,300
-0.01(-4.69%)
Sep 26, 2019
0.2191
0.2191
0.1950
0.2046
143,144
+0.01(+4.92%)
Sep 25, 2019
0.1920
0.2000
0.1900
0.1950
215,512
+0.00(+2.09%)
Sep 24, 2019
0.1900
0.1989
0.1900
0.1910
113,297
-0.00(-1.14%)
Sep 23, 2019
0.1950
0.2000
0.1900
0.1932
121,326
-0.00(-0.92%)
Sep 20, 2019
0.2058
0.2068
0.1950
0.1950
107,600
-0.00(-0.51%)
Sep 19, 2019
0.2082
0.2091
0.1960
0.1960
225,515
-0.00(-2.00%)
Sep 18, 2019
0.2057
0.2098
0.1990
0.2000
75,090
+0.00(+0.05%)
Sep 17, 2019
0.2020
0.2150
0.1990
0.1999
144,304
-0.00(-0.05%)
Sep 16, 2019
0.2000
0.2139
0.1925
0.2000
338,699
-0.01(-6.50%)
Sep 13, 2019
0.2274
0.2296
0.2100
0.2139
294,500
-0.00(-1.25%)
Sep 12, 2019
0.2300
0.2300
0.2076
0.2166
527,885
-0.01(-5.74%)
Sep 11, 2019
0.1900
0.2300
0.1860
0.2298
1,181,555
+0.04(+24.08%)
Sep 10, 2019
0.1900
0.1900
0.1850
0.1852
144,358
+0.00(+0.00%)
Sep 09, 2019
0.1800
0.1890
0.1770
0.1852
134,617
+0.01(+8.43%)
Sep 06, 2019
0.1900
0.1900
0.1652
0.1708
342,200
-0.02(-8.66%)
Sep 05, 2019
0.1871
0.1880
0.1767
0.1870
215,338
+0.01(+4.94%)
Sep 04, 2019
0.1900
0.1900
0.1750
0.1782
60,983
+0.00(+2.59%)
Sep 03, 2019
0.1600
0.1843
0.1600
0.1737
427,948
-0.02(-8.10%)
Aug 30, 2019
0.1800
0.1925
0.1780
0.1890
518,600
+0.00(+1.23%)
Aug 29, 2019
0.1750
0.1890
0.1750
0.1867
232,340
+0.00(+2.02%)
Aug 28, 2019
0.1840
0.1850
0.1714
0.1830
141,206
+0.01(+6.83%)
Aug 27, 2019
0.1800
0.1879
0.1652
0.1713
640,563
-0.01(-5.88%)
Aug 26, 2019
0.1900
0.1900
0.1790
0.1820
238,412
+0.00(+2.02%)
Aug 23, 2019
0.1920
0.1930
0.1750
0.1784
824,400
-0.00(-0.94%)
Aug 22, 2019
0.1920
0.1920
0.1700
0.1801
389,086
-0.01(-5.21%)
Aug 21, 2019
0.1930
0.1930
0.1851
0.1900
171,315
+0.00(+1.33%)
Aug 20, 2019
0.1850
0.1926
0.1820
0.1875
156,728
-0.00(-0.95%)
Aug 19, 2019
0.1940
0.1940
0.1800
0.1893
322,712
-0.00(-0.42%)
Aug 16, 2019
0.1910
0.1939
0.1900
0.1901
188,900
-0.00(-0.94%)
Aug 15, 2019
0.1850
0.1996
0.1850
0.1919
158,294
-0.00(-0.05%)
Aug 14, 2019
0.1960
0.2004
0.1900
0.1920
292,216
-0.01(-3.52%)
Aug 13, 2019
0.2000
0.2090
0.1870
0.1990
285,435
+0.00(+0.15%)
Aug 12, 2019
0.2059
0.2099
0.1850
0.1987
275,168
-0.00(-0.60%)
Aug 09, 2019
0.2250
0.2250
0.1950
0.1999
959,300
-0.02(-8.85%)
Aug 08, 2019
0.2190
0.2410
0.2110
0.2193
1,089,994
+0.00(+0.78%)
Aug 07, 2019
0.2300
0.2300
0.2062
0.2176
436,590
+0.01(+3.62%)
Aug 06, 2019
0.2395
0.2447
0.2030
0.2100
435,284
-0.02(-9.37%)
Aug 05, 2019
0.2500
0.2594
0.2200
0.2317
791,730
-0.01(-5.54%)
Aug 02, 2019
0.2160
0.2725
0.1910
0.2453
2,385,000
+0.06(+29.04%)
Aug 01, 2019
0.2200
0.2397
0.1600
0.1901
3,095,576
-0.01(-4.95%)
Jul 31, 2019
0.2600
0.2636
0.1800
0.2000
3,664,844
-0.07(-25.93%)
Jul 30, 2019
0.2901
0.3160
0.2511
0.2700
1,083,251
-0.04(-11.53%)
Jul 29, 2019
0.3650
0.3821
0.3000
0.3052
1,969,134
-0.07(-17.71%)
Jul 26, 2019
0.3766
0.3793
0.3625
0.3709
89,700
+0.00(+0.08%)
Jul 25, 2019
0.3580
0.3733
0.3580
0.3706
42,388
+0.01(+3.93%)
Jul 24, 2019
0.3680
0.3700
0.3560
0.3566
84,421
-0.00(-0.94%)
Jul 23, 2019
0.3650
0.3720
0.3577
0.3600
72,214
-0.01(-2.70%)
Jul 22, 2019
0.3600
0.3700
0.3602
0.3700
74,653
+0.01(+2.75%)
Jul 19, 2019
0.3771
0.3775
0.3555
0.3601
93,100
-0.02(-4.51%)
Jul 18, 2019
0.3887
0.3887
0.3758
0.3771
43,238
-0.01(-1.41%)
Jul 17, 2019
0.3923
0.3923
0.3735
0.3825
123,563
+0.01(+1.89%)
Jul 16, 2019
0.3700
0.3849
0.3692
0.3754
123,559
+0.01(+2.85%)
Jul 15, 2019
0.3740
0.3740
0.3650
0.3650
63,300
+0.00(+0.27%)
Jul 12, 2019
0.3800
0.3995
0.3640
0.3640
368,600
-0.02(-4.21%)
Jul 11, 2019
0.3800
0.3800
0.3700
0.3800
134,163
+0.01(+1.33%)
Jul 10, 2019
0.3501
0.3800
0.3501
0.3750
149,368
+0.02(+4.17%)
Jul 09, 2019
0.3800
0.3800
0.3531
0.3600
185,224
-0.01(-2.73%)
Jul 08, 2019
0.3700
0.3749
0.3700
0.3701
353,940
+0.03(+7.28%)
Jul 05, 2019
0.3400
0.3464
0.3313
0.3450
84,500
+0.00(+0.70%)
Jul 03, 2019
0.3470
0.3470
0.3400
0.3426
70,700
-0.00(-1.27%)
Jul 02, 2019
0.3523
0.3523
0.3460
0.3470
153,673
-0.01(-1.92%)
Jul 01, 2019
0.3510
0.3700
0.3400
0.3538
107,919
+0.00(+1.09%)
Jun 28, 2019
0.3700
0.3700
0.3500
0.3500
150,800
-0.02(-5.41%)
Jun 27, 2019
0.3490
0.3700
0.3480
0.3700
388,241
+0.04(+10.78%)
Jun 26, 2019
0.3600
0.3600
0.3310
0.3340
362,044
-0.03(-7.22%)
Jun 25, 2019
0.3600
0.3600
0.3433
0.3600
141,223
+0.00(+0.28%)
Jun 24, 2019
0.3600
0.3600
0.3410
0.3590
82,728
+0.00(+1.36%)
Jun 21, 2019
0.3400
0.3593
0.3373
0.3542
168,100
+0.01(+3.27%)
Jun 20, 2019
0.3440
0.3440
0.3300
0.3430
391,999
-0.00(-0.58%)
Jun 19, 2019
0.3301
0.3450
0.3300
0.3450
141,016
+0.01(+3.29%)
Jun 18, 2019
0.3599
0.3690
0.3301
0.3340
535,981
-0.03(-7.22%)
Jun 17, 2019
0.3700
0.3725
0.3550
0.3600
209,483
-0.01(-2.70%)
Jun 14, 2019
0.3770
0.3770
0.3600
0.3700
198,300
-0.01(-2.09%)
Jun 13, 2019
0.3600
0.3800
0.3600
0.3779
196,000
+0.02(+4.71%)
Jun 12, 2019
0.3900
0.3915
0.3600
0.3609
194,389
-0.02(-5.03%)
Jun 11, 2019
0.3600
0.3970
0.3600
0.3800
365,397
+0.04(+11.40%)
Jun 10, 2019
0.4200
0.4400
0.3350
0.3411
1,751,094
-0.06(-14.73%)
Jun 07, 2019
0.3800
0.4049
0.3600
0.4000
496,100
+0.03(+6.75%)
Jun 06, 2019
0.3900
0.3900
0.3541
0.3747
648,692
-0.01(-3.10%)
Jun 05, 2019
0.3800
0.3926
0.3500
0.3867
283,970
+0.01(+2.60%)
Jun 04, 2019
0.4100
0.4100
0.3710
0.3769
283,417
-0.02(-3.85%)
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.