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
Ivanhoe Mines Ltd
(TSX:
IVN
)
19.68
-0.09 (-0.46%)
Streaming Delayed Price
Updated: 4:00 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, 2019
3.270
3.280
3.220
3.260
552,056
-0.01(-0.31%)
May 30, 2019
3.300
3.310
3.260
3.270
496,459
-0.03(-0.91%)
May 29, 2019
3.290
3.310
3.230
3.300
612,944
-0.02(-0.60%)
May 28, 2019
3.270
3.350
3.250
3.320
655,180
+0.05(+1.53%)
May 27, 2019
3.220
3.290
3.220
3.270
168,715
+0.03(+0.93%)
May 24, 2019
3.300
3.310
3.200
3.240
1,074,613
+0.06(+1.89%)
May 23, 2019
3.200
3.260
3.160
3.180
1,041,608
-0.07(-2.15%)
May 22, 2019
3.220
3.260
3.200
3.250
1,158,345
-0.02(-0.61%)
May 21, 2019
3.280
3.300
3.230
3.270
1,087,274
+0.00(+0.00%)
May 17, 2019
3.270
3.270
3.270
0
-0.03(-0.91%)
May 16, 2019
3.400
3.420
3.290
3.300
584,611
-0.05(-1.49%)
May 15, 2019
3.310
3.370
3.270
3.350
958,461
+0.01(+0.30%)
May 14, 2019
3.180
3.340
3.180
3.340
863,920
+0.18(+5.70%)
May 13, 2019
3.200
3.220
3.110
3.160
1,283,415
-0.09(-2.77%)
May 10, 2019
3.220
3.280
3.200
3.250
931,925
+0.02(+0.62%)
May 09, 2019
3.320
3.320
3.210
3.230
1,066,829
-0.08(-2.42%)
May 08, 2019
3.360
3.440
3.270
3.310
941,300
-0.04(-1.19%)
May 07, 2019
3.510
3.530
3.320
3.350
906,496
-0.19(-5.37%)
May 06, 2019
3.480
3.550
3.410
3.540
620,312
-0.01(-0.28%)
May 03, 2019
3.450
3.620
3.410
3.550
1,958,887
+0.15(+4.41%)
May 02, 2019
3.160
3.430
3.160
3.400
1,426,457
+0.25(+7.94%)
May 01, 2019
3.210
3.240
3.140
3.150
808,293
-0.11(-3.37%)
Apr 30, 2019
3.360
3.360
3.180
3.260
1,136,845
-0.09(-2.69%)
Apr 29, 2019
3.420
3.440
3.320
3.350
670,218
-0.07(-2.05%)
Apr 26, 2019
3.450
3.490
3.380
3.420
1,028,822
-0.06(-1.72%)
Apr 25, 2019
3.130
3.530
3.120
3.480
4,379,485
+0.40(+12.99%)
Apr 24, 2019
3.060
3.100
3.060
3.080
273,755
-0.01(-0.32%)
Apr 23, 2019
3.060
3.140
3.060
3.090
533,954
+0.03(+0.98%)
Apr 22, 2019
3.060
3.070
3.030
3.060
204,416
+0.00(+0.00%)
Apr 18, 2019
3.060
3.060
3.060
0
-0.05(-1.61%)
Apr 17, 2019
3.120
3.190
3.080
3.110
883,846
+0.04(+1.30%)
Apr 16, 2019
3.150
3.150
3.070
3.070
1,003,132
-0.08(-2.54%)
Apr 15, 2019
3.060
3.180
3.050
3.150
874,845
+0.10(+3.28%)
Apr 12, 2019
3.070
3.100
3.040
3.050
753,947
+0.01(+0.33%)
Apr 11, 2019
3.100
3.150
3.040
3.040
766,435
-0.09(-2.88%)
Apr 10, 2019
3.150
3.190
3.120
3.130
458,512
-0.02(-0.63%)
Apr 09, 2019
3.180
3.190
3.130
3.150
345,661
-0.03(-0.94%)
Apr 08, 2019
3.230
3.260
3.140
3.180
587,784
-0.01(-0.31%)
Apr 05, 2019
3.130
3.230
3.110
3.190
389,175
+0.04(+1.27%)
Apr 04, 2019
3.120
3.190
3.090
3.150
1,441,080
+0.01(+0.32%)
Apr 03, 2019
3.310
3.330
3.070
3.140
1,532,230
-0.17(-5.14%)
Apr 02, 2019
3.270
3.340
3.250
3.310
625,048
+0.03(+0.91%)
Apr 01, 2019
3.280
3.370
3.240
3.280
1,665,757
+0.08(+2.50%)
Mar 29, 2019
3.260
3.310
3.190
3.200
1,711,421
+0.06(+1.91%)
Mar 28, 2019
3.150
3.170
3.090
3.140
1,076,287
-0.02(-0.63%)
Mar 27, 2019
3.170
3.180
3.110
3.160
537,031
-0.02(-0.63%)
Mar 26, 2019
3.140
3.220
3.140
3.180
610,066
-0.06(-1.85%)
Mar 25, 2019
3.330
3.360
3.220
3.240
1,054,388
-0.10(-2.99%)
Mar 22, 2019
3.400
3.430
3.290
3.340
820,980
-0.07(-2.05%)
Mar 21, 2019
3.290
3.460
3.290
3.410
785,064
+0.10(+3.02%)
Mar 20, 2019
3.290
3.320
3.250
3.310
537,997
+0.04(+1.22%)
Mar 19, 2019
3.300
3.320
3.270
3.270
475,172
-0.01(-0.30%)
Mar 18, 2019
3.250
3.310
3.250
3.280
450,356
+0.03(+0.92%)
Mar 15, 2019
3.340
3.340
3.240
3.250
1,121,291
-0.08(-2.40%)
Mar 14, 2019
3.250
3.330
3.230
3.330
524,794
+0.07(+2.15%)
Mar 13, 2019
3.320
3.350
3.240
3.260
579,410
-0.05(-1.51%)
Mar 12, 2019
3.260
3.320
3.200
3.310
691,350
+0.10(+3.12%)
Mar 11, 2019
3.210
3.270
3.140
3.210
941,635
-0.02(-0.62%)
Mar 08, 2019
3.380
3.390
3.200
3.230
1,748,441
-0.20(-5.83%)
Mar 07, 2019
3.390
3.470
3.350
3.430
743,245
+0.03(+0.88%)
Mar 06, 2019
3.510
3.510
3.400
3.400
993,696
-0.08(-2.30%)
Mar 05, 2019
3.430
3.490
3.390
3.480
481,795
+0.04(+1.16%)
Mar 04, 2019
3.430
3.440
3.350
3.440
901,264
-0.02(-0.58%)
Mar 01, 2019
3.400
3.480
3.400
3.460
783,050
+0.02(+0.58%)
Feb 28, 2019
3.510
3.520
3.420
3.440
840,758
-0.10(-2.82%)
Feb 27, 2019
3.520
3.540
3.440
3.540
726,544
+0.03(+0.85%)
Feb 26, 2019
3.480
3.570
3.430
3.510
1,170,337
+0.05(+1.45%)
Feb 25, 2019
3.500
3.550
3.430
3.460
1,397,018
-0.01(-0.29%)
Feb 22, 2019
3.410
3.510
3.410
3.470
1,540,404
+0.11(+3.27%)
Feb 21, 2019
3.310
3.380
3.270
3.360
996,058
+0.00(+0.00%)
Feb 20, 2019
3.310
3.360
3.260
3.360
1,215,554
+0.04(+1.20%)
Feb 19, 2019
3.100
3.320
3.090
3.320
1,753,563
+0.22(+7.10%)
Feb 15, 2019
3.100
3.100
3.100
0
+0.01(+0.32%)
Feb 14, 2019
3.080
3.110
3.000
3.090
407,793
+0.02(+0.65%)
Feb 13, 2019
3.180
3.190
3.060
3.070
522,452
-0.11(-3.46%)
Feb 12, 2019
3.110
3.180
3.060
3.180
837,042
+0.06(+1.92%)
Feb 11, 2019
3.110
3.140
3.100
3.120
593,346
-0.03(-0.95%)
Feb 08, 2019
3.150
3.180
3.110
3.150
905,406
+0.00(+0.00%)
Feb 07, 2019
3.250
3.400
3.120
3.150
1,777,097
-0.13(-3.96%)
Feb 06, 2019
3.040
3.370
3.040
3.280
3,147,462
+0.38(+13.10%)
Feb 05, 2019
2.890
2.960
2.890
2.900
542,954
+0.03(+1.05%)
Feb 04, 2019
2.740
2.880
2.730
2.870
776,896
+0.11(+3.99%)
Feb 01, 2019
2.830
2.830
2.680
2.760
1,844,656
-0.08(-2.82%)
Jan 31, 2019
2.630
2.840
2.620
2.840
1,559,515
+0.24(+9.23%)
Jan 30, 2019
2.500
2.630
2.480
2.600
1,707,158
+0.21(+8.79%)
Jan 29, 2019
2.440
2.460
2.390
2.390
545,526
-0.03(-1.24%)
Jan 28, 2019
2.400
2.440
2.370
2.420
271,950
-0.01(-0.41%)
Jan 25, 2019
2.340
2.440
2.330
2.430
775,660
+0.12(+5.19%)
Jan 24, 2019
2.260
2.330
2.240
2.310
301,758
+0.05(+2.21%)
Jan 23, 2019
2.310
2.330
2.240
2.260
483,785
-0.05(-2.16%)
Jan 22, 2019
2.350
2.410
2.290
2.310
602,472
-0.06(-2.53%)
Jan 21, 2019
2.320
2.390
2.250
2.370
276,278
+0.03(+1.28%)
Jan 18, 2019
2.380
2.420
2.330
2.340
613,116
-0.03(-1.27%)
Jan 17, 2019
2.460
2.480
2.360
2.370
690,867
-0.11(-4.44%)
Jan 16, 2019
2.470
2.500
2.460
2.480
487,621
+0.03(+1.22%)
Jan 15, 2019
2.470
2.520
2.430
2.450
427,943
-0.01(-0.41%)
Jan 14, 2019
2.520
2.550
2.460
2.460
405,634
-0.07(-2.77%)
Jan 11, 2019
2.540
2.540
2.480
2.530
282,716
-0.02(-0.78%)
Jan 10, 2019
2.520
2.590
2.500
2.550
700,029
+0.01(+0.39%)
Jan 09, 2019
2.400
2.560
2.400
2.540
1,300,887
+0.13(+5.39%)
Jan 08, 2019
2.340
2.530
2.340
2.410
696,849
-0.10(-3.98%)
Jan 07, 2019
2.530
2.570
2.510
2.510
275,074
-0.02(-0.79%)
Jan 04, 2019
2.390
2.560
2.380
2.530
726,997
+0.15(+6.30%)
Jan 03, 2019
2.310
2.390
2.270
2.380
1,128,038
+0.05(+2.15%)
Jan 02, 2019
2.310
2.400
2.260
2.330
622,157
-0.04(-1.69%)
Dec 31, 2018
2.370
2.370
2.370
0
+0.11(+4.87%)
Dec 28, 2018
2.280
2.330
2.250
2.260
454,366
+0.00(+0.00%)
Dec 27, 2018
2.140
2.260
2.140
2.260
792,851
+0.13(+6.10%)
Dec 24, 2018
2.130
2.130
2.130
0
+0.09(+4.41%)
Dec 21, 2018
2.180
2.190
2.040
2.040
1,340,881
-0.13(-5.99%)
Dec 20, 2018
2.260
2.280
2.170
2.170
548,447
-0.06(-2.69%)
Dec 19, 2018
2.390
2.440
2.230
2.230
752,619
-0.13(-5.51%)
Dec 18, 2018
2.330
2.410
2.320
2.360
988,214
+0.06(+2.61%)
Dec 17, 2018
2.370
2.370
2.300
2.300
1,187,276
-0.08(-3.36%)
Dec 14, 2018
2.450
2.460
2.350
2.380
850,753
-0.10(-4.03%)
Dec 13, 2018
2.510
2.520
2.450
2.480
439,536
-0.03(-1.20%)
Dec 12, 2018
2.550
2.560
2.490
2.510
892,258
+0.01(+0.40%)
Dec 11, 2018
2.600
2.670
2.480
2.500
1,135,295
-0.09(-3.47%)
Dec 10, 2018
2.580
2.610
2.540
2.590
470,978
+0.00(+0.00%)
Dec 07, 2018
2.590
2.650
2.550
2.590
598,078
+0.02(+0.78%)
Dec 06, 2018
2.610
2.660
2.510
2.570
1,005,132
-0.12(-4.46%)
Dec 05, 2018
2.700
2.760
2.630
2.690
405,086
+0.01(+0.37%)
Dec 04, 2018
2.820
2.820
2.630
2.680
957,765
-0.18(-6.29%)
Dec 03, 2018
2.670
2.860
2.660
2.860
1,298,543
+0.21(+7.92%)
Nov 30, 2018
2.510
2.650
2.490
2.650
738,497
+0.14(+5.58%)
Nov 29, 2018
2.540
2.590
2.480
2.510
711,428
-0.09(-3.46%)
Nov 28, 2018
2.460
2.600
2.440
2.600
892,108
+0.13(+5.26%)
Nov 27, 2018
2.490
2.530
2.460
2.470
544,770
-0.03(-1.20%)
Nov 26, 2018
2.510
2.600
2.500
2.500
498,006
-0.04(-1.57%)
Nov 23, 2018
2.620
2.640
2.530
2.540
386,628
-0.09(-3.42%)
Nov 22, 2018
2.620
2.650
2.570
2.630
255,301
+0.02(+0.77%)
Nov 21, 2018
2.580
2.660
2.560
2.610
628,624
+0.05(+1.95%)
Nov 20, 2018
2.580
2.620
2.500
2.560
412,746
-0.05(-1.92%)
Nov 19, 2018
2.630
2.670
2.570
2.610
673,100
+0.00(+0.00%)
Nov 16, 2018
2.530
2.640
2.510
2.610
518,888
+0.05(+1.95%)
Nov 15, 2018
2.640
2.730
2.550
2.560
1,026,147
-0.06(-2.29%)
Nov 14, 2018
2.510
2.630
2.490
2.620
1,153,345
+0.14(+5.65%)
Nov 13, 2018
2.460
2.570
2.450
2.480
462,688
+0.04(+1.64%)
Nov 12, 2018
2.550
2.570
2.430
2.440
309,037
-0.10(-3.94%)
Nov 09, 2018
2.520
2.550
2.440
2.540
677,993
-0.03(-1.17%)
Nov 08, 2018
2.750
2.750
2.570
2.570
485,323
-0.10(-3.75%)
Nov 07, 2018
2.660
2.710
2.650
2.670
472,666
+0.03(+1.14%)
Nov 06, 2018
2.680
2.730
2.610
2.640
494,250
-0.05(-1.86%)
Nov 05, 2018
2.710
2.760
2.670
2.690
557,517
-0.04(-1.47%)
Nov 02, 2018
2.700
2.860
2.640
2.730
1,353,538
+0.06(+2.25%)
Nov 01, 2018
2.480
2.700
2.480
2.670
862,495
+0.19(+7.66%)
Oct 31, 2018
2.330
2.480
2.330
2.480
1,073,467
+0.18(+7.83%)
Oct 30, 2018
2.300
2.340
2.240
2.300
835,006
+0.00(+0.00%)
Oct 29, 2018
2.370
2.490
2.270
2.300
1,143,864
-0.05(-2.13%)
Oct 26, 2018
2.280
2.390
2.220
2.350
1,152,077
+0.08(+3.52%)
Oct 25, 2018
2.430
2.490
2.270
2.270
2,158,516
-0.14(-5.81%)
Oct 24, 2018
2.500
2.620
2.400
2.410
815,455
-0.10(-3.98%)
Oct 23, 2018
2.550
2.600
2.400
2.510
1,560,462
-0.15(-5.64%)
Oct 22, 2018
2.670
2.680
2.600
2.660
578,385
+0.01(+0.38%)
Oct 19, 2018
2.680
2.690
2.630
2.650
850,870
+0.00(+0.00%)
Oct 18, 2018
2.750
2.770
2.640
2.650
483,779
-0.11(-3.99%)
Oct 17, 2018
2.790
2.800
2.720
2.760
545,710
-0.04(-1.43%)
Oct 16, 2018
2.740
2.840
2.710
2.800
1,038,398
+0.09(+3.32%)
Oct 15, 2018
2.750
2.780
2.670
2.710
844,516
-0.04(-1.45%)
Oct 12, 2018
2.640
2.770
2.610
2.750
1,727,524
+0.15(+5.77%)
Oct 11, 2018
2.520
2.660
2.480
2.600
2,672,432
+0.01(+0.39%)
Oct 10, 2018
2.840
2.870
2.560
2.590
2,204,295
-0.28(-9.76%)
Oct 09, 2018
2.930
2.930
2.850
2.870
493,162
-0.07(-2.38%)
Oct 05, 2018
2.940
2.940
2.940
0
+0.00(+0.00%)
Oct 04, 2018
2.990
3.050
2.930
2.940
2,454,586
-0.08(-2.65%)
Oct 03, 2018
2.950
3.090
2.880
3.020
1,733,495
+0.11(+3.78%)
Oct 02, 2018
3.000
3.100
2.900
2.910
2,374,752
-0.09(-3.00%)
Oct 01, 2018
2.840
3.030
2.840
3.000
3,158,662
+0.25(+9.09%)
Sep 28, 2018
2.670
2.780
2.640
2.750
1,629,066
+0.07(+2.61%)
Sep 27, 2018
2.550
2.690
2.510
2.680
1,226,745
+0.14(+5.51%)
Sep 26, 2018
2.610
2.620
2.520
2.540
768,054
-0.07(-2.68%)
Sep 25, 2018
2.470
2.670
2.460
2.610
1,526,349
+0.17(+6.97%)
Sep 24, 2018
2.500
2.570
2.430
2.440
1,212,147
-0.07(-2.79%)
Sep 21, 2018
2.600
2.700
2.500
2.510
2,745,150
-0.05(-1.95%)
Sep 20, 2018
2.540
2.590
2.500
2.560
693,639
+0.00(+0.00%)
Sep 19, 2018
2.600
2.680
2.560
2.560
1,449,595
+0.01(+0.39%)
Sep 18, 2018
2.520
2.630
2.510
2.550
1,282,391
+0.07(+2.82%)
Sep 17, 2018
2.520
2.520
2.450
2.480
556,496
-0.01(-0.40%)
Sep 14, 2018
2.580
2.630
2.480
2.490
820,541
-0.10(-3.86%)
Sep 13, 2018
2.590
2.610
2.450
2.590
1,647,644
+0.03(+1.17%)
Sep 12, 2018
2.410
2.580
2.350
2.560
1,732,984
+0.13(+5.35%)
Sep 11, 2018
2.460
2.490
2.370
2.430
773,160
-0.05(-2.02%)
Sep 10, 2018
2.390
2.550
2.370
2.480
1,557,478
+0.08(+3.33%)
Sep 07, 2018
2.370
2.400
2.310
2.400
483,666
+0.02(+0.84%)
Sep 06, 2018
2.340
2.420
2.330
2.380
1,001,311
+0.09(+3.93%)
Sep 05, 2018
2.300
2.430
2.270
2.290
1,091,741
+0.03(+1.33%)
Sep 04, 2018
2.300
2.300
2.180
2.260
1,121,183
-0.06(-2.59%)
Aug 31, 2018
2.320
2.320
2.320
0
-0.08(-3.33%)
Aug 30, 2018
2.550
2.570
2.350
2.400
805,856
-0.17(-6.61%)
Aug 29, 2018
2.530
2.620
2.530
2.570
1,144,416
+0.03(+1.18%)
Aug 28, 2018
2.590
2.620
2.530
2.540
660,248
-0.03(-1.17%)
Aug 27, 2018
2.500
2.650
2.490
2.570
1,539,584
+0.08(+3.21%)
Aug 24, 2018
2.220
2.490
2.220
2.490
1,233,191
+0.30(+13.70%)
Aug 23, 2018
2.210
2.290
2.190
2.190
757,210
-0.06(-2.67%)
Aug 22, 2018
2.330
2.350
2.240
2.250
1,000,649
+0.01(+0.45%)
Aug 21, 2018
2.050
2.290
2.040
2.240
2,629,923
+0.21(+10.34%)
Aug 20, 2018
2.070
2.070
2.000
2.030
1,006,396
-0.02(-0.98%)
Aug 17, 2018
2.090
2.090
2.010
2.050
1,493,391
-0.04(-1.91%)
Aug 16, 2018
2.120
2.150
2.080
2.090
1,278,902
-0.03(-1.42%)
Aug 15, 2018
2.230
2.280
2.080
2.120
1,735,619
-0.15(-6.61%)
Aug 14, 2018
2.340
2.340
2.250
2.270
557,458
-0.05(-2.16%)
Aug 13, 2018
2.290
2.400
2.280
2.320
896,945
-0.03(-1.28%)
Aug 10, 2018
2.360
2.380
2.260
2.350
992,098
-0.08(-3.29%)
Aug 09, 2018
2.320
2.440
2.280
2.430
1,242,820
+0.11(+4.74%)
Aug 08, 2018
2.430
2.430
2.200
2.320
1,845,610
-0.08(-3.33%)
Aug 07, 2018
2.440
2.450
2.380
2.400
1,991,603
-0.03(-1.23%)
Aug 03, 2018
2.430
2.430
2.430
0
-0.02(-0.82%)
Aug 02, 2018
2.490
2.490
2.410
2.450
388,664
-0.05(-2.00%)
Aug 01, 2018
2.560
2.570
2.490
2.500
549,283
-0.09(-3.47%)
Jul 31, 2018
2.550
2.600
2.510
2.590
1,356,250
+0.04(+1.57%)
Jul 30, 2018
2.500
2.560
2.420
2.550
2,348,007
+0.12(+4.94%)
Jul 27, 2018
2.500
2.510
2.410
2.430
546,325
-0.07(-2.80%)
Jul 26, 2018
2.490
2.500
2.450
2.500
807,646
+0.01(+0.40%)
Jul 25, 2018
2.530
2.530
2.460
2.490
586,959
-0.02(-0.80%)
Jul 24, 2018
2.550
2.610
2.500
2.510
763,944
-0.02(-0.79%)
Jul 23, 2018
2.500
2.560
2.500
2.530
900,848
+0.03(+1.20%)
Jul 20, 2018
2.590
2.590
2.460
2.500
1,692,492
-0.05(-1.96%)
Jul 19, 2018
2.640
2.650
2.550
2.550
1,286,312
-0.08(-3.04%)
Jul 18, 2018
2.590
2.640
2.570
2.630
854,470
+0.04(+1.54%)
Jul 17, 2018
2.540
2.660
2.530
2.590
765,712
+0.03(+1.17%)
Jul 16, 2018
2.600
2.620
2.540
2.560
598,916
-0.05(-1.92%)
Jul 13, 2018
2.650
2.610
569,613
-0.04(-1.51%)
Jul 12, 2018
2.690
2.730
2.620
2.650
1,139,098
+0.00(+0.00%)
Jul 11, 2018
2.660
2.720
2.640
2.650
1,023,687
-0.05(-1.85%)
Jul 10, 2018
2.780
2.780
2.680
2.700
683,077
-0.06(-2.17%)
Jul 09, 2018
2.700
2.760
2.675
2.760
1,296,300
+0.09(+3.37%)
Jul 06, 2018
2.750
2.770
2.650
2.670
604,324
-0.04(-1.48%)
Jul 05, 2018
2.700
2.730
2.660
2.710
530,854
-0.02(-0.73%)
Jul 04, 2018
2.740
2.740
2.670
2.730
167,058
-0.03(-1.09%)
Jul 03, 2018
2.740
2.790
2.720
2.760
604,054
+0.06(+2.22%)
Jun 29, 2018
2.700
2.700
2.700
0
+0.05(+1.89%)
Jun 28, 2018
2.730
2.730
2.620
2.650
882,648
-0.07(-2.57%)
Jun 27, 2018
2.850
2.860
2.700
2.720
1,567,895
-0.12(-4.23%)
Jun 26, 2018
2.770
2.840
2.700
2.840
1,120,241
+0.07(+2.53%)
Jun 25, 2018
2.810
2.850
2.730
2.770
938,242
-0.08(-2.81%)
Jun 22, 2018
2.810
2.890
2.800
2.850
850,919
+0.06(+2.15%)
Jun 21, 2018
2.780
2.820
2.775
2.790
663,424
+0.03(+1.09%)
Jun 20, 2018
2.800
2.845
2.750
2.760
978,985
-0.03(-1.08%)
Jun 19, 2018
2.910
2.950
2.760
2.790
1,402,173
-0.15(-5.10%)
Jun 18, 2018
2.810
2.990
2.790
2.940
1,461,596
+0.11(+3.89%)
Jun 15, 2018
2.930
2.800
2.830
2,060,653
-0.10(-3.41%)
Jun 14, 2018
3.090
3.110
2.900
2.930
2,140,332
-0.16(-5.18%)
Jun 13, 2018
3.380
3.410
3.050
3.090
3,307,106
-0.28(-8.31%)
Jun 12, 2018
3.350
3.375
3.320
3.370
933,345
+0.02(+0.60%)
Jun 11, 2018
3.450
3.580
3.290
3.350
3,869,960
+0.12(+3.72%)
Jun 08, 2018
3.250
3.250
3.190
3.230
748,902
-0.02(-0.62%)
Jun 07, 2018
3.320
3.350
3.215
3.250
1,147,404
-0.10(-2.99%)
Jun 06, 2018
3.280
3.350
1,109,163
-0.01(-0.30%)
Jun 05, 2018
3.260
3.390
3.260
3.360
1,724,002
+0.07(+2.13%)
Jun 04, 2018
3.130
3.340
3.090
3.290
1,314,295
+0.16(+5.11%)
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.