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
Talon Metal Corp
(TSX:
TLO
)
0.1900
+0.0050 (+2.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2023
0.2950
0.3100
0.2950
0.2950
307,199
+0.00(+0.00%)
May 30, 2023
0.3000
0.3050
0.2950
0.2950
211,515
+0.00(+0.00%)
May 29, 2023
0.2950
0.3000
0.2950
0.2950
76,137
+0.00(+0.00%)
May 26, 2023
0.2950
0.3050
0.2950
0.2950
119,378
+0.00(+0.00%)
May 25, 2023
0.3200
0.3200
0.2950
0.2950
235,135
-0.03(-7.81%)
May 24, 2023
0.3100
0.3200
0.3050
0.3200
110,472
+0.00(+0.00%)
May 23, 2023
0.3300
0.3325
0.3175
0.3200
634,162
-0.00(-0.78%)
May 19, 2023
0.3225
0
-0.01(-2.27%)
May 18, 2023
0.3200
0.3300
0.3100
0.3300
177,533
+0.02(+4.76%)
May 17, 2023
0.3100
0.3200
0.3050
0.3150
815,698
+0.02(+5.00%)
May 16, 2023
0.3250
0.3250
0.3000
0.3000
1,099,424
-0.03(-7.69%)
May 15, 2023
0.3300
0.3325
0.3250
0.3250
108,386
+0.00(+0.00%)
May 12, 2023
0.3300
0.3400
0.3250
0.3250
30,351
-0.01(-1.52%)
May 11, 2023
0.3250
0.3400
0.3250
0.3300
163,288
+0.01(+1.54%)
May 10, 2023
0.3300
0.3300
0.3200
0.3250
387,915
+0.00(+0.00%)
May 09, 2023
0.3200
0.3250
0.3150
0.3250
58,940
+0.02(+4.84%)
May 08, 2023
0.3150
0.3150
0.3100
0.3100
310,958
+0.00(+0.00%)
May 05, 2023
0.3075
0.3150
0.3075
0.3100
554,510
+0.00(+0.00%)
May 04, 2023
0.3200
0.3200
0.3050
0.3100
399,853
-0.01(-3.13%)
May 03, 2023
0.3300
0.3300
0.3150
0.3200
99,000
-0.01(-3.03%)
May 02, 2023
0.3400
0.3400
0.3200
0.3300
251,534
+0.01(+3.13%)
May 01, 2023
0.3450
0.3450
0.3200
0.3200
57,065
-0.02(-5.88%)
Apr 28, 2023
0.3300
0.3550
0.3200
0.3400
387,327
+0.02(+6.25%)
Apr 27, 2023
0.3050
0.3400
0.2950
0.3200
554,708
+0.02(+4.92%)
Apr 26, 2023
0.3100
0.3100
0.3000
0.3050
356,118
+0.00(+0.00%)
Apr 25, 2023
0.3400
0.3400
0.2950
0.3050
622,233
-0.04(-10.29%)
Apr 24, 2023
0.3750
0.3750
0.3350
0.3400
585,929
-0.04(-10.53%)
Apr 21, 2023
0.3900
0.3900
0.3600
0.3800
2,608,439
+0.01(+2.70%)
Apr 20, 2023
0.3250
0.3700
0.3250
0.3700
1,911,381
+0.04(+13.85%)
Apr 19, 2023
0.3250
0.3300
0.3250
0.3250
339,877
+0.01(+1.56%)
Apr 18, 2023
0.3350
0.3400
0.3200
0.3200
1,178,739
-0.02(-4.48%)
Apr 17, 2023
0.3600
0.3600
0.3350
0.3350
394,263
-0.02(-5.63%)
Apr 14, 2023
0.3550
0.3550
0.3350
0.3550
316,303
+0.00(+0.00%)
Apr 13, 2023
0.3700
0.3700
0.3450
0.3550
225,266
-0.02(-4.05%)
Apr 12, 2023
0.3800
0.3800
0.3650
0.3700
152,028
-0.01(-2.63%)
Apr 11, 2023
0.3650
0.3800
0.3650
0.3800
128,477
+0.01(+2.70%)
Apr 10, 2023
0.3750
0.3750
0.3550
0.3700
130,340
+0.01(+1.37%)
Apr 06, 2023
0.3650
0
+0.01(+2.82%)
Apr 05, 2023
0.3550
0.3650
0.3500
0.3550
186,660
-0.01(-1.39%)
Apr 04, 2023
0.3500
0.3650
0.3500
0.3600
42,056
+0.01(+1.41%)
Apr 03, 2023
0.3400
0.3650
0.3300
0.3550
231,482
-0.01(-1.39%)
Mar 31, 2023
0.3700
0.3700
0.3600
0.3600
151,587
-0.01(-1.37%)
Mar 30, 2023
0.3650
0.3800
0.3600
0.3650
200,845
+0.00(+0.00%)
Mar 29, 2023
0.3700
0.3700
0.3450
0.3650
500,461
-0.01(-1.35%)
Mar 28, 2023
0.3250
0.3800
0.3250
0.3700
237,051
+0.04(+12.12%)
Mar 27, 2023
0.3500
0.3500
0.3275
0.3300
147,650
+0.00(+0.00%)
Mar 24, 2023
0.3450
0.3500
0.3250
0.3300
171,415
-0.01(-2.94%)
Mar 23, 2023
0.3600
0.3650
0.3400
0.3400
172,762
-0.01(-4.23%)
Mar 22, 2023
0.3800
0.3800
0.3450
0.3550
501,238
-0.02(-4.05%)
Mar 21, 2023
0.3850
0.3900
0.3700
0.3700
310,313
-0.01(-2.63%)
Mar 20, 2023
0.3850
0.3900
0.3800
0.3800
107,306
+0.00(+0.00%)
Mar 17, 2023
0.3850
0.3850
0.3800
0.3800
39,605
-0.01(-2.56%)
Mar 16, 2023
0.3950
0.3950
0.3800
0.3900
178,674
+0.00(+0.00%)
Mar 15, 2023
0.4000
0.4000
0.3800
0.3900
256,906
-0.02(-4.88%)
Mar 14, 2023
0.4050
0.4100
0.4000
0.4100
210,504
+0.01(+2.50%)
Mar 13, 2023
0.4000
0.4000
0.3800
0.4000
184,652
+0.02(+5.26%)
Mar 10, 2023
0.4000
0.4100
0.3800
0.3800
407,953
-0.03(-6.17%)
Mar 09, 2023
0.4100
0.4100
0.4000
0.4050
146,344
+0.00(+0.00%)
Mar 08, 2023
0.4050
0.4150
0.4000
0.4050
261,280
-0.00(-1.22%)
Mar 07, 2023
0.4300
0.4300
0.4050
0.4100
360,665
-0.02(-3.53%)
Mar 06, 2023
0.4400
0.4400
0.4150
0.4250
277,406
-0.02(-3.41%)
Mar 03, 2023
0.4450
0.4600
0.4400
0.4400
117,094
-0.01(-1.12%)
Mar 02, 2023
0.4500
0.4600
0.4450
0.4450
153,604
-0.02(-3.26%)
Mar 01, 2023
0.4400
0.4650
0.4400
0.4600
349,205
+0.02(+4.55%)
Feb 28, 2023
0.4450
0.4450
0.4350
0.4400
386,554
-0.01(-1.12%)
Feb 27, 2023
0.4100
0.4450
0.4100
0.4450
626,775
+0.04(+8.54%)
Feb 24, 2023
0.4150
0.4250
0.4100
0.4100
188,116
-0.01(-1.20%)
Feb 23, 2023
0.4100
0.4300
0.4050
0.4150
585,087
+0.01(+1.22%)
Feb 22, 2023
0.4100
0.4100
0.3950
0.4100
826,961
+0.00(+1.23%)
Feb 21, 2023
0.4150
0.4150
0.4000
0.4050
466,841
-0.00(-1.22%)
Feb 17, 2023
0.4100
0
-0.01(-1.20%)
Feb 16, 2023
0.4100
0.4175
0.4100
0.4150
290,584
+0.01(+1.22%)
Feb 15, 2023
0.4100
0.4150
0.4100
0.4100
86,755
-0.02(-3.53%)
Feb 14, 2023
0.4200
0.4250
0.4050
0.4250
499,291
+0.01(+2.41%)
Feb 13, 2023
0.4100
0.4250
0.4100
0.4150
318,781
-0.01(-1.19%)
Feb 10, 2023
0.4250
0.4400
0.4200
0.4200
216,214
-0.02(-3.45%)
Feb 09, 2023
0.4200
0.4500
0.4100
0.4350
580,089
+0.02(+4.82%)
Feb 08, 2023
0.4050
0.4150
0.4000
0.4150
240,078
+0.01(+3.75%)
Feb 07, 2023
0.4100
0.4100
0.4000
0.4000
137,753
-0.01(-1.23%)
Feb 06, 2023
0.4200
0.4275
0.4000
0.4050
348,790
-0.00(-1.22%)
Feb 03, 2023
0.4300
0.4450
0.4100
0.4100
661,045
-0.03(-6.82%)
Feb 02, 2023
0.4300
0.4450
0.4300
0.4400
209,100
+0.01(+1.15%)
Feb 01, 2023
0.4350
0.4400
0.4250
0.4350
150,471
+0.00(+0.00%)
Jan 31, 2023
0.4200
0.4350
0.4150
0.4350
288,997
+0.02(+4.82%)
Jan 30, 2023
0.4350
0.4400
0.4150
0.4150
536,888
-0.02(-4.60%)
Jan 27, 2023
0.4450
0.4500
0.4350
0.4350
599,543
-0.01(-2.25%)
Jan 26, 2023
0.4600
0.4625
0.4425
0.4450
546,139
-0.01(-2.20%)
Jan 25, 2023
0.4750
0.4750
0.4500
0.4550
568,065
-0.02(-4.21%)
Jan 24, 2023
0.4850
0.4900
0.4675
0.4750
300,306
-0.01(-1.04%)
Jan 23, 2023
0.5000
0.5000
0.4800
0.4800
361,452
-0.01(-2.04%)
Jan 20, 2023
0.5100
0.5100
0.4825
0.4900
277,282
-0.01(-2.00%)
Jan 19, 2023
0.4900
0.5100
0.4900
0.5000
771,386
+0.01(+2.04%)
Jan 18, 2023
0.4800
0.4950
0.4800
0.4900
273,709
+0.02(+3.16%)
Jan 17, 2023
0.4850
0.4850
0.4700
0.4750
76,607
-0.01(-1.04%)
Jan 16, 2023
0.4850
0.5000
0.4800
0.4800
393,021
+0.01(+1.05%)
Jan 13, 2023
0.4650
0.4900
0.4650
0.4750
496,362
+0.01(+2.15%)
Jan 12, 2023
0.4400
0.4650
0.4400
0.4650
232,182
+0.02(+4.49%)
Jan 11, 2023
0.4450
0.4525
0.4400
0.4450
334,065
+0.00(+0.00%)
Jan 10, 2023
0.4600
0.4600
0.4400
0.4450
284,660
-0.01(-1.11%)
Jan 09, 2023
0.4850
0.4850
0.4500
0.4500
478,936
-0.02(-5.26%)
Jan 06, 2023
0.4600
0.4750
0.4600
0.4750
815,082
+0.02(+3.83%)
Jan 05, 2023
0.4750
0.4750
0.4525
0.4575
261,756
-0.01(-1.61%)
Jan 04, 2023
0.4800
0.4850
0.4650
0.4650
114,405
-0.01(-3.12%)
Jan 03, 2023
0.4900
0.5000
0.4800
0.4800
535,254
-0.02(-3.03%)
Dec 30, 2022
0.4950
0
-0.01(-1.00%)
Dec 29, 2022
0.4600
0.5100
0.4600
0.5000
1,440,469
+0.03(+7.53%)
Dec 28, 2022
0.4400
0.4650
0.4400
0.4650
723,458
+0.02(+3.33%)
Dec 23, 2022
0.4500
0
-0.01(-1.10%)
Dec 22, 2022
0.4550
0.4550
0.4475
0.4550
500,531
+0.01(+1.11%)
Dec 21, 2022
0.4450
0.4550
0.4450
0.4500
268,756
+0.00(+0.00%)
Dec 20, 2022
0.4450
0.4500
0.4400
0.4500
375,750
+0.01(+1.12%)
Dec 19, 2022
0.4600
0.4600
0.4400
0.4450
401,744
-0.01(-2.20%)
Dec 16, 2022
0.4500
0.4550
0.4450
0.4550
166,904
+0.01(+1.11%)
Dec 15, 2022
0.4500
0.4600
0.4450
0.4500
301,118
-0.01(-2.17%)
Dec 14, 2022
0.4500
0.4650
0.4400
0.4600
881,532
+0.01(+1.10%)
Dec 13, 2022
0.4550
0.4550
0.4400
0.4550
607,197
+0.01(+2.25%)
Dec 12, 2022
0.4550
0.4550
0.4450
0.4450
219,757
-0.01(-1.11%)
Dec 09, 2022
0.4450
0.4550
0.4450
0.4500
477,792
+0.01(+1.12%)
Dec 08, 2022
0.4500
0.4500
0.4400
0.4450
180,930
+0.01(+1.14%)
Dec 07, 2022
0.4350
0.4450
0.4300
0.4400
714,921
+0.01(+1.15%)
Dec 06, 2022
0.4300
0.4400
0.4250
0.4350
294,909
+0.01(+1.16%)
Dec 05, 2022
0.4400
0.4400
0.4275
0.4300
368,715
-0.01(-2.27%)
Dec 02, 2022
0.4500
0.4600
0.4350
0.4400
362,359
+0.00(+0.00%)
Dec 01, 2022
0.4400
0.4600
0.4350
0.4400
583,203
+0.01(+1.15%)
Nov 30, 2022
0.4300
0.4500
0.4250
0.4350
555,820
+0.02(+3.57%)
Nov 29, 2022
0.4300
0.4400
0.4200
0.4200
697,041
-0.01(-2.33%)
Nov 28, 2022
0.4600
0.4650
0.4300
0.4300
461,355
-0.03(-5.49%)
Nov 25, 2022
0.4500
0.4700
0.4400
0.4550
616,605
+0.02(+3.41%)
Nov 24, 2022
0.4500
0.4500
0.4350
0.4400
153,806
-0.01(-2.22%)
Nov 23, 2022
0.4600
0.4600
0.4350
0.4500
219,598
+0.01(+1.12%)
Nov 22, 2022
0.4200
0.4450
0.4200
0.4450
385,581
+0.03(+7.23%)
Nov 21, 2022
0.4350
0.4350
0.4100
0.4150
458,971
-0.01(-1.19%)
Nov 18, 2022
0.4300
0.4450
0.4200
0.4200
321,446
-0.02(-3.45%)
Nov 17, 2022
0.4450
0.4450
0.4250
0.4350
719,812
-0.02(-3.33%)
Nov 16, 2022
0.4500
0.4750
0.4450
0.4500
365,951
+0.00(+0.00%)
Nov 15, 2022
0.4650
0.4750
0.4500
0.4500
736,842
-0.01(-2.17%)
Nov 14, 2022
0.4700
0.4700
0.4550
0.4600
375,906
-0.01(-1.08%)
Nov 11, 2022
0.4900
0.4900
0.4650
0.4650
683,157
-0.00(-1.06%)
Nov 10, 2022
0.4450
0.4800
0.4300
0.4700
1,132,098
+0.04(+9.30%)
Nov 09, 2022
0.4850
0.4850
0.4050
0.4300
2,822,371
-0.05(-10.42%)
Nov 08, 2022
0.4850
0.4950
0.4800
0.4800
1,904,721
-0.07(-12.73%)
Nov 07, 2022
0.5500
0.5500
0.5400
0.5500
389,647
+0.01(+1.85%)
Nov 04, 2022
0.5300
0.5600
0.5300
0.5400
622,694
+0.02(+3.85%)
Nov 03, 2022
0.5200
0.5400
0.5100
0.5200
603,237
+0.00(+0.00%)
Nov 02, 2022
0.5500
0.5600
0.5200
0.5200
424,269
-0.03(-5.45%)
Nov 01, 2022
0.5400
0.5700
0.5400
0.5500
471,115
+0.02(+3.77%)
Oct 31, 2022
0.4900
0.5500
0.4850
0.5300
335,737
+0.04(+8.16%)
Oct 28, 2022
0.4850
0.4950
0.4850
0.4900
599,572
+0.01(+1.03%)
Oct 27, 2022
0.5000
0.5100
0.4850
0.4850
476,345
-0.01(-1.02%)
Oct 26, 2022
0.4900
0.5100
0.4850
0.4900
913,588
+0.02(+3.16%)
Oct 25, 2022
0.5300
0.5300
0.4700
0.4750
1,280,576
-0.03(-5.00%)
Oct 24, 2022
0.5800
0.5800
0.5000
0.5000
472,727
-0.06(-10.71%)
Oct 21, 2022
0.5800
0.5800
0.5500
0.5600
737,523
-0.01(-1.75%)
Oct 20, 2022
0.5900
0.6300
0.5600
0.5700
1,027,172
-0.02(-3.39%)
Oct 19, 2022
0.5000
0.6100
0.4900
0.5900
2,886,535
+0.09(+19.19%)
Oct 18, 2022
0.5100
0.5100
0.4950
0.4950
256,706
-0.01(-1.00%)
Oct 17, 2022
0.5000
0.5300
0.4950
0.5000
561,968
+0.01(+1.01%)
Oct 14, 2022
0.5000
0.5100
0.4950
0.4950
199,343
-0.02(-2.94%)
Oct 13, 2022
0.4900
0.5100
0.4900
0.5100
288,626
+0.01(+2.00%)
Oct 12, 2022
0.5100
0.5100
0.5000
0.5000
198,081
-0.02(-3.85%)
Oct 11, 2022
0.5100
0.5200
0.4900
0.5200
229,150
+0.01(+1.96%)
Oct 07, 2022
0.5100
0
-0.02(-3.77%)
Oct 06, 2022
0.5300
0.5400
0.5300
0.5300
163,303
+0.00(+0.00%)
Oct 05, 2022
0.5500
0.5500
0.5200
0.5300
193,956
-0.03(-5.36%)
Oct 04, 2022
0.5100
0.5600
0.5100
0.5600
646,829
+0.05(+9.80%)
Oct 03, 2022
0.4800
0.5100
0.4800
0.5100
470,913
+0.03(+5.70%)
Sep 30, 2022
0.4800
0.4850
0.4800
0.4825
264,305
+0.00(+0.52%)
Sep 29, 2022
0.4850
0.4900
0.4800
0.4800
206,786
-0.01(-1.03%)
Sep 28, 2022
0.4900
0.4900
0.4700
0.4850
328,480
+0.02(+3.19%)
Sep 27, 2022
0.4800
0.5100
0.4700
0.4700
370,060
+0.00(+0.00%)
Sep 26, 2022
0.4950
0.4950
0.4650
0.4700
497,153
-0.02(-3.09%)
Sep 23, 2022
0.5100
0.5100
0.4850
0.4850
487,376
-0.03(-4.90%)
Sep 22, 2022
0.5100
0.5100
0.4950
0.5100
479,696
+0.03(+5.15%)
Sep 21, 2022
0.5100
0.5100
0.4850
0.4850
253,607
-0.02(-3.00%)
Sep 20, 2022
0.4900
0.5000
0.4900
0.5000
191,072
+0.01(+2.04%)
Sep 19, 2022
0.4950
0.5000
0.4900
0.4900
205,981
-0.01(-1.01%)
Sep 16, 2022
0.5100
0.5100
0.4950
0.4950
143,283
-0.02(-2.94%)
Sep 15, 2022
0.5100
0.5200
0.5000
0.5100
182,613
-0.01(-1.92%)
Sep 14, 2022
0.5100
0.5200
0.5100
0.5200
36,343
+0.01(+1.96%)
Sep 13, 2022
0.5000
0.5200
0.5000
0.5100
202,824
+0.00(+0.00%)
Sep 12, 2022
0.5100
0.5200
0.5000
0.5100
178,177
+0.01(+2.00%)
Sep 09, 2022
0.5100
0.5100
0.5000
0.5000
399,602
-0.01(-1.96%)
Sep 08, 2022
0.4900
0.5100
0.4900
0.5100
1,282,200
+0.02(+4.08%)
Sep 07, 2022
0.4900
0.5000
0.4800
0.4900
339,278
+0.00(+0.00%)
Sep 06, 2022
0.5000
0.5000
0.4900
0.4900
297,341
-0.01(-2.00%)
Sep 02, 2022
0.5000
0
+0.01(+1.01%)
Sep 01, 2022
0.5200
0.5200
0.4850
0.4950
544,494
-0.03(-4.81%)
Aug 31, 2022
0.5000
0.5300
0.4950
0.5200
1,311,987
+0.02(+4.00%)
Aug 30, 2022
0.5000
0.5100
0.4850
0.5000
814,056
+0.01(+2.04%)
Aug 29, 2022
0.4800
0.4950
0.4800
0.4900
494,035
-0.01(-2.00%)
Aug 26, 2022
0.5100
0.5200
0.4950
0.5000
935,641
-0.01(-1.96%)
Aug 25, 2022
0.5300
0.5400
0.5100
0.5100
352,336
-0.02(-3.77%)
Aug 24, 2022
0.5200
0.5300
0.5200
0.5300
150,476
-0.02(-3.64%)
Aug 23, 2022
0.5500
0.5500
0.5200
0.5500
210,952
+0.01(+1.85%)
Aug 22, 2022
0.5600
0.5600
0.5300
0.5400
279,873
-0.01(-1.82%)
Aug 19, 2022
0.5600
0.5600
0.5400
0.5500
306,688
-0.01(-1.79%)
Aug 18, 2022
0.5700
0.5700
0.5500
0.5600
209,357
-0.01(-1.75%)
Aug 17, 2022
0.5900
0.5900
0.5600
0.5700
396,964
-0.03(-5.00%)
Aug 16, 2022
0.5900
0.6000
0.5700
0.6000
317,850
+0.01(+1.69%)
Aug 15, 2022
0.5800
0.5900
0.5700
0.5900
373,633
+0.00(+0.00%)
Aug 12, 2022
0.5900
0.6100
0.5700
0.5900
410,201
+0.03(+5.36%)
Aug 11, 2022
0.6300
0.6500
0.5600
0.5600
941,219
-0.08(-12.50%)
Aug 10, 2022
0.5400
0.6600
0.5400
0.6400
2,182,836
+0.10(+18.52%)
Aug 09, 2022
0.5100
0.5400
0.5100
0.5400
612,522
+0.03(+5.88%)
Aug 08, 2022
0.5200
0.5500
0.5100
0.5100
474,480
+0.01(+2.00%)
Aug 05, 2022
0.5000
0.5200
0.4850
0.5000
482,117
+0.01(+1.01%)
Aug 04, 2022
0.5100
0.5100
0.4900
0.4950
372,281
-0.02(-2.94%)
Aug 03, 2022
0.5100
0.5100
0.4900
0.5100
412,390
+0.00(+0.00%)
Aug 02, 2022
0.6000
0.6000
0.5000
0.5100
1,134,716
-0.06(-10.53%)
Jul 29, 2022
0.5700
0
+0.00(+0.00%)
Jul 28, 2022
0.5300
0.5700
0.5200
0.5700
1,204,654
+0.06(+11.76%)
Jul 27, 2022
0.4700
0.5200
0.4700
0.5100
792,633
+0.04(+8.51%)
Jul 26, 2022
0.4500
0.4800
0.4450
0.4700
929,571
+0.03(+6.82%)
Jul 25, 2022
0.4500
0.4500
0.4250
0.4400
486,203
-0.01(-1.12%)
Jul 22, 2022
0.4450
0.4650
0.4375
0.4450
428,216
-0.01(-1.11%)
Jul 21, 2022
0.4500
0.4575
0.4400
0.4500
239,727
+0.01(+2.27%)
Jul 20, 2022
0.4200
0.4500
0.4200
0.4400
262,921
+0.02(+4.76%)
Jul 19, 2022
0.4300
0.4300
0.4150
0.4200
288,869
+0.01(+2.44%)
Jul 18, 2022
0.4200
0.4250
0.4100
0.4100
259,236
+0.00(+0.00%)
Jul 15, 2022
0.4050
0.4125
0.3850
0.4100
487,206
+0.02(+5.13%)
Jul 14, 2022
0.4000
0.4050
0.3900
0.3900
507,092
-0.01(-2.50%)
Jul 13, 2022
0.3850
0.4150
0.3800
0.4000
952,821
+0.00(+0.00%)
Jul 12, 2022
0.4200
0.4250
0.4000
0.4000
784,477
-0.01(-3.61%)
Jul 11, 2022
0.4700
0.4700
0.4000
0.4150
1,108,350
-0.07(-13.54%)
Jul 08, 2022
0.4550
0.4800
0.4450
0.4800
335,390
+0.02(+5.49%)
Jul 07, 2022
0.4350
0.4600
0.4350
0.4550
476,534
+0.02(+3.41%)
Jul 06, 2022
0.4700
0.4800
0.4250
0.4400
978,997
-0.03(-5.38%)
Jul 05, 2022
0.4650
0.4700
0.4450
0.4650
537,183
+0.00(+0.00%)
Jul 04, 2022
0.5000
0.5000
0.4650
0.4650
404,194
-0.04(-8.82%)
Jun 30, 2022
0.5100
0
+0.03(+5.15%)
Jun 29, 2022
0.5200
0.5200
0.4800
0.4850
584,964
-0.03(-4.90%)
Jun 28, 2022
0.5000
0.5200
0.5000
0.5100
307,890
+0.01(+2.00%)
Jun 27, 2022
0.5000
0.5000
0.4800
0.5000
151,606
+0.02(+4.17%)
Jun 24, 2022
0.4850
0.4950
0.4700
0.4800
589,364
+0.01(+1.05%)
Jun 23, 2022
0.5000
0.5000
0.4700
0.4750
587,710
-0.02(-3.06%)
Jun 22, 2022
0.5100
0.5200
0.4900
0.4900
202,920
-0.03(-5.77%)
Jun 21, 2022
0.5100
0.5300
0.5100
0.5200
260,394
+0.02(+4.00%)
Jun 20, 2022
0.5300
0.5300
0.5000
0.5000
103,316
+0.00(+0.00%)
Jun 17, 2022
0.5000
0.5100
0.4900
0.5000
573,127
+0.01(+1.01%)
Jun 16, 2022
0.5100
0.5100
0.4750
0.4950
1,014,063
-0.03(-4.81%)
Jun 15, 2022
0.5200
0.5200
0.4900
0.5200
545,294
+0.01(+1.96%)
Jun 14, 2022
0.5200
0.5200
0.4950
0.5100
826,294
+0.00(+0.00%)
Jun 13, 2022
0.5600
0.5600
0.5100
0.5100
484,866
-0.05(-8.93%)
Jun 10, 2022
0.5500
0.5800
0.5400
0.5600
344,129
+0.01(+1.82%)
Jun 09, 2022
0.5700
0.5700
0.5500
0.5500
417,158
-0.02(-3.51%)
Jun 08, 2022
0.5700
0.5800
0.5500
0.5700
338,400
+0.00(+0.00%)
Jun 07, 2022
0.5900
0.5900
0.5600
0.5700
771,273
-0.01(-1.72%)
Jun 06, 2022
0.6000
0.6000
0.5700
0.5800
189,937
+0.00(+0.00%)
Jun 03, 2022
0.5900
0.5900
0.5700
0.5800
253,558
-0.01(-1.69%)
Jun 02, 2022
0.5600
0.6200
0.5600
0.5900
1,176,852
+0.03(+5.36%)
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.