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
Canalaska Uranium Ltd
(TSV:
CVV
)
0.6300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
0.5900
0.6300
0.5900
0.6300
446,817
+0.04(+6.78%)
May 27, 2024
0.5800
0.6000
0.5700
0.5900
303,055
+0.01(+1.72%)
May 24, 2024
0.5800
0.6100
0.5700
0.5800
906,998
-0.03(-4.92%)
May 23, 2024
0.6100
0.6200
0.6000
0.6100
178,387
-0.02(-3.17%)
May 22, 2024
0.6300
0.6300
0.5950
0.6300
208,651
+0.01(+1.61%)
May 21, 2024
0.5900
0.6200
0.5900
0.6200
567,934
+0.03(+5.08%)
May 17, 2024
0.5900
0
+0.01(+1.72%)
May 16, 2024
0.5800
0.5900
0.5700
0.5800
217,406
-0.01(-1.69%)
May 15, 2024
0.6000
0.6000
0.5800
0.5900
159,077
-0.01(-1.67%)
May 14, 2024
0.6100
0.6150
0.6000
0.6000
138,657
-0.01(-1.64%)
May 13, 2024
0.5900
0.6300
0.5800
0.6100
611,821
+0.02(+3.39%)
May 10, 2024
0.5900
0.6000
0.5600
0.5900
266,957
-0.01(-1.67%)
May 09, 2024
0.5800
0.6000
0.5700
0.6000
168,562
+0.02(+3.45%)
May 08, 2024
0.6100
0.6100
0.5500
0.5800
434,720
-0.01(-1.69%)
May 07, 2024
0.6000
0.6200
0.5900
0.5900
249,050
+0.00(+0.00%)
May 06, 2024
0.5900
0.6000
0.5900
0.5900
207,388
+0.01(+1.72%)
May 03, 2024
0.6000
0.6000
0.5800
0.5800
94,336
-0.01(-1.69%)
May 02, 2024
0.5800
0.6300
0.5800
0.5900
389,468
+0.01(+1.72%)
May 01, 2024
0.5900
0.6200
0.5700
0.5800
405,495
-0.01(-1.69%)
Apr 30, 2024
0.6300
0.6300
0.5800
0.5900
159,568
-0.04(-6.35%)
Apr 29, 2024
0.5800
0.6300
0.5800
0.6300
107,264
+0.03(+5.00%)
Apr 26, 2024
0.5900
0.6000
0.5800
0.6000
90,053
+0.00(+0.00%)
Apr 25, 2024
0.5900
0.6000
0.5700
0.6000
56,950
+0.01(+1.69%)
Apr 24, 2024
0.5900
0.6000
0.5900
0.5900
164,143
-0.01(-1.67%)
Apr 23, 2024
0.6000
0.6100
0.5900
0.6000
80,772
+0.00(+0.00%)
Apr 22, 2024
0.6100
0.6100
0.5800
0.6000
407,100
+0.00(+0.00%)
Apr 19, 2024
0.6000
0.6100
0.6000
0.6000
848,259
-0.01(-1.64%)
Apr 18, 2024
0.6000
0.6200
0.5900
0.6100
120,968
+0.01(+1.67%)
Apr 17, 2024
0.5900
0.6200
0.5900
0.6000
808,751
+0.01(+1.69%)
Apr 16, 2024
0.6200
0.6200
0.5700
0.5900
1,459,069
-0.02(-3.28%)
Apr 15, 2024
0.6300
0.6450
0.6000
0.6100
542,969
-0.04(-6.15%)
Apr 12, 2024
0.6400
0.6700
0.6200
0.6500
790,025
+0.00(+0.00%)
Apr 11, 2024
0.6500
0.6700
0.6200
0.6500
490,367
-0.01(-1.52%)
Apr 10, 2024
0.6500
0.6600
0.6300
0.6600
207,674
+0.01(+1.54%)
Apr 09, 2024
0.6500
0.6600
0.6350
0.6500
208,055
-0.01(-1.52%)
Apr 08, 2024
0.6700
0.6700
0.6300
0.6600
341,136
-0.01(-1.49%)
Apr 05, 2024
0.6500
0.6850
0.6500
0.6700
233,835
+0.00(+0.00%)
Apr 04, 2024
0.6900
0.7100
0.6500
0.6700
257,083
-0.03(-4.29%)
Apr 03, 2024
0.6400
0.7050
0.6300
0.7000
591,659
+0.05(+7.69%)
Apr 02, 2024
0.6700
0.6800
0.6500
0.6500
456,160
-0.02(-2.99%)
Apr 01, 2024
0.6300
0.6800
0.6200
0.6700
248,689
+0.06(+9.84%)
Mar 28, 2024
0.6100
0
-0.02(-3.17%)
Mar 27, 2024
0.6600
0.6600
0.5900
0.6300
1,090,111
+0.00(+0.00%)
Mar 26, 2024
0.6400
0.6600
0.6200
0.6300
277,625
-0.01(-1.56%)
Mar 25, 2024
0.6600
0.6800
0.6300
0.6400
243,011
+0.01(+1.59%)
Mar 22, 2024
0.6400
0.6800
0.6300
0.6300
258,658
-0.01(-1.56%)
Mar 21, 2024
0.6500
0.6800
0.6200
0.6400
402,439
+0.00(+0.00%)
Mar 20, 2024
0.6500
0.6600
0.6200
0.6400
212,198
+0.01(+1.59%)
Mar 19, 2024
0.6600
0.6800
0.6000
0.6300
427,796
-0.03(-4.55%)
Mar 18, 2024
0.6300
0.6800
0.6200
0.6600
244,817
+0.05(+8.20%)
Mar 15, 2024
0.6600
0.6700
0.6100
0.6100
386,743
-0.04(-6.15%)
Mar 14, 2024
0.6700
0.6900
0.6400
0.6500
497,189
-0.02(-2.99%)
Mar 13, 2024
0.7200
0.7200
0.6500
0.6700
352,631
-0.05(-6.94%)
Mar 12, 2024
0.7300
0.7400
0.7000
0.7200
150,857
-0.01(-1.37%)
Mar 11, 2024
0.7400
0.7400
0.6900
0.7300
586,777
-0.02(-2.67%)
Mar 08, 2024
0.7500
0.7900
0.7300
0.7500
915,989
+0.01(+1.35%)
Mar 07, 2024
0.7400
0.7500
0.7000
0.7400
612,190
+0.02(+2.78%)
Mar 06, 2024
0.7000
0.7250
0.7000
0.7200
725,130
+0.01(+1.41%)
Mar 05, 2024
0.6600
0.7100
0.6600
0.7100
297,069
+0.03(+4.41%)
Mar 04, 2024
0.6700
0.7000
0.6050
0.6800
1,138,093
+0.03(+4.62%)
Mar 01, 2024
0.6800
0.7100
0.6400
0.6500
1,134,437
-0.01(-1.52%)
Feb 29, 2024
0.7200
0.7700
0.6600
0.6600
1,779,344
-0.08(-10.81%)
Feb 28, 2024
0.6200
0.7500
0.5900
0.7400
6,215,344
+0.28(+62.64%)
Feb 27, 2024
0.4250
0.4650
0.4250
0.4550
254,862
+0.03(+7.06%)
Feb 26, 2024
0.4250
0.4400
0.4200
0.4250
191,497
+0.01(+2.41%)
Feb 23, 2024
0.4500
0.4600
0.4150
0.4150
326,126
-0.05(-9.78%)
Feb 22, 2024
0.4800
0.4800
0.4550
0.4600
59,259
+0.00(+0.00%)
Feb 21, 2024
0.4550
0.4700
0.4300
0.4600
233,672
+0.01(+1.10%)
Feb 20, 2024
0.4900
0.4900
0.4400
0.4550
660,406
-0.03(-6.19%)
Feb 16, 2024
0.4850
0
-0.01(-1.02%)
Feb 15, 2024
0.5200
0.5300
0.4850
0.4900
181,457
-0.02(-3.92%)
Feb 14, 2024
0.4950
0.5250
0.4950
0.5100
124,984
+0.02(+3.03%)
Feb 13, 2024
0.4950
0.5200
0.4950
0.4950
342,956
-0.01(-1.00%)
Feb 12, 2024
0.5500
0.5800
0.5000
0.5000
251,700
-0.07(-12.28%)
Feb 09, 2024
0.5300
0.5700
0.5100
0.5700
769,854
+0.00(+0.00%)
Feb 08, 2024
0.6500
0.6500
0.5500
0.5700
637,237
-0.04(-6.56%)
Feb 07, 2024
0.6100
0.6250
0.6050
0.6100
182,465
-0.03(-4.69%)
Feb 06, 2024
0.6200
0.6400
0.6100
0.6400
86,203
+0.00(+0.00%)
Feb 05, 2024
0.6500
0.6600
0.6100
0.6400
168,251
-0.02(-3.03%)
Feb 02, 2024
0.6700
0.6700
0.6400
0.6600
340,700
-0.02(-2.94%)
Feb 01, 2024
0.6400
0.6800
0.6300
0.6800
524,106
+0.03(+4.62%)
Jan 31, 2024
0.6500
0.6800
0.5300
0.6500
7,320,522
+0.00(+0.00%)
Jan 30, 2024
0.6200
0.7000
0.6200
0.6500
768,733
+0.05(+8.33%)
Jan 29, 2024
0.6300
0.6400
0.6000
0.6000
476,491
-0.02(-3.23%)
Jan 26, 2024
0.6200
0.6300
0.6000
0.6200
250,593
-0.02(-3.13%)
Jan 25, 2024
0.6400
0.6400
0.5900
0.6400
585,599
+0.00(+0.00%)
Jan 24, 2024
0.6000
0.6400
0.5900
0.6400
1,038,028
+0.05(+8.47%)
Jan 23, 2024
0.5900
0.5950
0.5700
0.5900
343,417
-0.01(-1.67%)
Jan 22, 2024
0.5900
0.6000
0.5600
0.6000
507,166
+0.01(+1.69%)
Jan 19, 2024
0.5800
0.6000
0.5500
0.5900
381,467
-0.01(-1.67%)
Jan 18, 2024
0.5700
0.6000
0.5500
0.6000
262,270
+0.02(+3.45%)
Jan 17, 2024
0.5500
0.5850
0.5200
0.5800
492,573
+0.01(+1.75%)
Jan 16, 2024
0.5200
0.5800
0.5100
0.5700
939,008
+0.06(+11.76%)
Jan 15, 2024
0.5000
0.5200
0.4900
0.5100
614,149
+0.05(+10.87%)
Jan 12, 2024
0.4100
0.4600
0.4050
0.4600
647,214
+0.07(+17.95%)
Jan 11, 2024
0.3950
0.3950
0.3750
0.3900
133,804
-0.02(-3.70%)
Jan 10, 2024
0.3800
0.4150
0.3750
0.4050
375,148
+0.03(+6.58%)
Jan 09, 2024
0.3750
0.3900
0.3550
0.3800
417,444
+0.00(+0.00%)
Jan 08, 2024
0.3850
0.3850
0.3750
0.3800
48,995
-0.01(-1.30%)
Jan 05, 2024
0.3800
0.3900
0.3700
0.3850
67,414
+0.00(+0.00%)
Jan 04, 2024
0.3850
0.3950
0.3800
0.3850
96,597
+0.00(+0.00%)
Jan 03, 2024
0.3700
0.3850
0.3650
0.3850
101,147
+0.02(+5.48%)
Jan 02, 2024
0.3850
0.3850
0.3600
0.3650
180,673
-0.01(-2.67%)
Dec 29, 2023
0.3750
0
-0.02(-3.85%)
Dec 28, 2023
0.3850
0.3900
0.3800
0.3900
54,090
+0.01(+2.63%)
Dec 27, 2023
0.3950
0.3950
0.3750
0.3800
84,067
-0.02(-3.80%)
Dec 22, 2023
0.3950
0
+0.02(+3.95%)
Dec 21, 2023
0.3900
0.3950
0.3800
0.3800
128,392
-0.02(-3.80%)
Dec 20, 2023
0.3950
0.3950
0.3850
0.3950
48,320
+0.01(+2.60%)
Dec 19, 2023
0.4100
0.4130
0.3750
0.3850
188,270
-0.02(-4.94%)
Dec 18, 2023
0.4000
0.4500
0.3950
0.4050
279,338
-0.01(-2.41%)
Dec 15, 2023
0.4050
0.4150
0.4000
0.4150
292,874
+0.01(+1.22%)
Dec 14, 2023
0.3800
0.4130
0.3800
0.4100
263,905
+0.01(+3.80%)
Dec 13, 2023
0.4000
0.4000
0.3750
0.3950
135,425
+0.00(+0.00%)
Dec 12, 2023
0.3900
0.3950
0.3900
0.3950
63,066
+0.01(+1.28%)
Dec 11, 2023
0.4000
0.4000
0.3750
0.3900
67,417
+0.00(+0.00%)
Dec 08, 2023
0.3850
0.4100
0.3850
0.3900
200,000
+0.00(+0.00%)
Dec 07, 2023
0.3850
0.3900
0.3700
0.3900
115,574
+0.01(+2.63%)
Dec 06, 2023
0.3750
0.3800
0.3600
0.3800
127,730
+0.02(+4.11%)
Dec 05, 2023
0.4050
0.4050
0.3650
0.3650
141,784
-0.04(-9.88%)
Dec 04, 2023
0.3800
0.4050
0.3650
0.4050
238,761
+0.02(+5.19%)
Dec 01, 2023
0.3600
0.3900
0.3550
0.3850
271,459
+0.03(+6.94%)
Nov 30, 2023
0.3350
0.3600
0.3350
0.3600
420,891
+0.02(+5.88%)
Nov 29, 2023
0.3450
0.3450
0.3400
0.3400
83,577
-0.02(-5.56%)
Nov 28, 2023
0.3450
0.3600
0.3350
0.3600
126,883
+0.02(+5.88%)
Nov 27, 2023
0.3500
0.3550
0.3350
0.3400
76,048
+0.00(+0.00%)
Nov 24, 2023
0.3700
0.3700
0.3350
0.3400
282,043
-0.03(-8.11%)
Nov 23, 2023
0.3650
0.3750
0.3600
0.3700
193,755
+0.00(+0.00%)
Nov 22, 2023
0.3750
0.3750
0.3650
0.3700
259,843
-0.01(-2.63%)
Nov 21, 2023
0.4050
0.4200
0.3800
0.3800
246,763
-0.03(-8.43%)
Nov 20, 2023
0.3800
0.4250
0.3600
0.4150
439,538
+0.03(+9.21%)
Nov 17, 2023
0.3950
0.4000
0.3800
0.3800
514,064
-0.02(-5.00%)
Nov 16, 2023
0.4100
0.4200
0.3800
0.4000
202,874
-0.01(-2.44%)
Nov 15, 2023
0.3950
0.4230
0.3950
0.4100
169,500
-0.01(-2.38%)
Nov 14, 2023
0.3950
0.4350
0.3950
0.4200
183,615
+0.01(+2.44%)
Nov 13, 2023
0.3900
0.4200
0.3900
0.4100
222,341
+0.02(+5.13%)
Nov 10, 2023
0.4000
0.4000
0.3850
0.3900
69,111
+0.00(+0.00%)
Nov 09, 2023
0.4000
0.4100
0.3900
0.3900
99,405
-0.02(-4.88%)
Nov 08, 2023
0.4300
0.4300
0.4050
0.4100
71,462
-0.03(-6.82%)
Nov 07, 2023
0.4400
0.4400
0.4300
0.4400
65,257
+0.01(+1.15%)
Nov 06, 2023
0.4500
0.4500
0.4300
0.4350
99,967
-0.01(-1.14%)
Nov 03, 2023
0.4250
0.4600
0.4250
0.4400
274,971
+0.01(+1.15%)
Nov 02, 2023
0.4350
0.4500
0.4300
0.4350
57,946
+0.00(+0.00%)
Nov 01, 2023
0.4550
0.4550
0.4300
0.4350
162,760
-0.02(-4.40%)
Oct 31, 2023
0.4150
0.4550
0.4150
0.4550
149,326
+0.04(+8.33%)
Oct 30, 2023
0.4350
0.4350
0.4150
0.4200
67,447
-0.02(-3.45%)
Oct 27, 2023
0.4350
0.4350
0.4200
0.4350
136,525
+0.01(+1.16%)
Oct 26, 2023
0.4350
0.4450
0.4250
0.4300
133,329
-0.01(-2.27%)
Oct 25, 2023
0.4450
0.4500
0.4300
0.4400
143,226
-0.01(-1.12%)
Oct 24, 2023
0.4500
0.4650
0.4450
0.4450
97,914
+0.00(+0.00%)
Oct 23, 2023
0.4500
0.4700
0.4450
0.4450
181,052
-0.02(-5.32%)
Oct 20, 2023
0.4450
0.4900
0.4400
0.4700
269,685
+0.02(+5.62%)
Oct 19, 2023
0.4450
0.4600
0.4350
0.4450
63,124
+0.00(+0.00%)
Oct 18, 2023
0.4750
0.4750
0.4450
0.4450
133,850
-0.02(-5.32%)
Oct 17, 2023
0.5000
0.5100
0.4700
0.4700
141,901
-0.02(-4.08%)
Oct 16, 2023
0.5200
0.5200
0.4850
0.4900
80,511
-0.04(-7.55%)
Oct 13, 2023
0.5100
0.5500
0.4900
0.5300
293,857
+0.00(+0.00%)
Oct 12, 2023
0.4950
0.5300
0.4950
0.5300
89,948
+0.03(+6.00%)
Oct 11, 2023
0.5300
0.5300
0.4900
0.5000
116,005
-0.04(-7.41%)
Oct 10, 2023
0.5300
0.5550
0.5100
0.5400
319,663
+0.01(+1.89%)
Oct 06, 2023
0.5300
0
+0.02(+3.92%)
Oct 05, 2023
0.5100
0.5300
0.5000
0.5100
173,165
+0.00(+0.00%)
Oct 04, 2023
0.5100
0.5200
0.4750
0.5100
212,090
-0.02(-3.77%)
Oct 03, 2023
0.4950
0.5300
0.4850
0.5300
200,888
-0.01(-1.85%)
Oct 02, 2023
0.4700
0.5400
0.4700
0.5400
495,131
+0.01(+1.89%)
Sep 29, 2023
0.4800
0.5300
0.4400
0.5300
3,614,681
+0.06(+11.58%)
Sep 28, 2023
0.4700
0.5000
0.4700
0.4750
241,855
-0.01(-1.04%)
Sep 27, 2023
0.4950
0.5000
0.4600
0.4800
163,464
-0.01(-2.04%)
Sep 26, 2023
0.4800
0.5000
0.4750
0.4900
183,552
-0.01(-1.01%)
Sep 25, 2023
0.4500
0.5100
0.4900
0.4950
797,770
+0.04(+10.00%)
Sep 22, 2023
0.4150
0.4500
0.4150
0.4500
152,496
+0.04(+8.43%)
Sep 21, 2023
0.4200
0.4250
0.4100
0.4150
25,244
-0.02(-3.49%)
Sep 20, 2023
0.4200
0.4300
0.4200
0.4300
71,526
+0.00(+0.00%)
Sep 19, 2023
0.4200
0.4300
0.4150
0.4300
81,860
+0.00(+0.00%)
Sep 18, 2023
0.4250
0.4350
0.3950
0.4300
141,077
+0.00(+0.00%)
Sep 15, 2023
0.4400
0.4450
0.4200
0.4300
234,752
-0.01(-2.27%)
Sep 14, 2023
0.4050
0.4400
0.4050
0.4400
326,612
+0.03(+8.64%)
Sep 13, 2023
0.3900
0.4100
0.3750
0.4050
383,760
+0.02(+3.85%)
Sep 12, 2023
0.4050
0.4100
0.3800
0.3900
301,873
-0.02(-3.70%)
Sep 11, 2023
0.4200
0.4250
0.4050
0.4050
78,809
-0.00(-1.22%)
Sep 08, 2023
0.4000
0.4100
0.4000
0.4100
9,799
+0.00(+0.00%)
Sep 07, 2023
0.4150
0.4150
0.4050
0.4100
33,848
-0.02(-3.53%)
Sep 06, 2023
0.4200
0.4250
0.4100
0.4250
86,517
+0.01(+1.19%)
Sep 05, 2023
0.4100
0.4300
0.3900
0.4200
492,500
+0.01(+2.44%)
Sep 01, 2023
0.4100
0
+0.01(+3.80%)
Aug 31, 2023
0.4050
0.4050
0.3950
0.3950
60,500
-0.01(-2.47%)
Aug 30, 2023
0.4050
0.4100
0.3950
0.4050
51,418
+0.00(+0.00%)
Aug 29, 2023
0.4100
0.4150
0.4000
0.4050
90,906
-0.01(-2.41%)
Aug 28, 2023
0.3850
0.4150
0.3850
0.4150
71,593
+0.01(+2.47%)
Aug 25, 2023
0.4050
0.4050
0.3750
0.4050
156,699
-0.01(-2.41%)
Aug 24, 2023
0.4150
0.4150
0.4000
0.4150
27,180
+0.00(+0.00%)
Aug 23, 2023
0.3950
0.4150
0.3950
0.4150
202,115
+0.00(+0.00%)
Aug 22, 2023
0.3950
0.4300
0.3950
0.4150
309,187
+0.01(+2.47%)
Aug 21, 2023
0.3800
0.4050
0.3800
0.4050
427,552
+0.05(+12.50%)
Aug 18, 2023
0.3550
0.3600
0.3450
0.3600
132,827
+0.01(+1.41%)
Aug 17, 2023
0.3500
0.3600
0.3500
0.3550
282,811
+0.01(+2.90%)
Aug 16, 2023
0.3300
0.3550
0.3300
0.3450
348,743
+0.00(+1.47%)
Aug 15, 2023
0.3450
0.3700
0.3350
0.3400
537,231
+0.01(+1.49%)
Aug 14, 2023
0.3200
0.3350
0.3150
0.3350
432,498
+0.02(+6.35%)
Aug 11, 2023
0.3200
0.3200
0.3150
0.3150
92,355
-0.01(-3.08%)
Aug 10, 2023
0.3100
0.3250
0.3100
0.3250
211,937
+0.02(+4.84%)
Aug 09, 2023
0.3050
0.3100
0.3050
0.3100
156,540
+0.01(+1.64%)
Aug 08, 2023
0.3050
0.3200
0.3000
0.3050
180,948
+0.01(+1.67%)
Aug 04, 2023
0.3000
0
-0.01(-1.64%)
Aug 03, 2023
0.3000
0.3050
0.3000
0.3050
72,955
+0.00(+0.00%)
Aug 02, 2023
0.3050
0.3130
0.3050
0.3050
170,905
+0.00(+0.00%)
Aug 01, 2023
0.3100
0.3100
0.3050
0.3050
84,550
+0.01(+1.67%)
Jul 31, 2023
0.3000
0.3100
0.3000
0.3000
195,035
-0.01(-1.64%)
Jul 28, 2023
0.2950
0.3050
0.2950
0.3050
20,100
+0.01(+3.39%)
Jul 27, 2023
0.3100
0.3100
0.2950
0.2950
278,417
-0.02(-6.35%)
Jul 26, 2023
0.3150
0.3150
0.3150
0.3150
21,901
+0.00(+0.00%)
Jul 25, 2023
0.3100
0.3150
0.3000
0.3150
166,936
+0.01(+3.28%)
Jul 24, 2023
0.3200
0.3200
0.3000
0.3050
277,187
-0.02(-4.69%)
Jul 21, 2023
0.3200
0.3300
0.3200
0.3200
118,161
+0.01(+3.23%)
Jul 20, 2023
0.3150
0.3200
0.3050
0.3100
82,231
-0.01(-1.59%)
Jul 19, 2023
0.3200
0.3250
0.3150
0.3150
35,891
-0.01(-1.56%)
Jul 18, 2023
0.3250
0.3350
0.3200
0.3200
209,336
+0.00(+0.00%)
Jul 17, 2023
0.3200
0.3250
0.3200
0.3200
188,145
+0.00(+0.00%)
Jul 14, 2023
0.3300
0.3300
0.3150
0.3200
92,163
-0.01(-3.03%)
Jul 13, 2023
0.3150
0.3300
0.3100
0.3300
262,665
+0.02(+4.76%)
Jul 12, 2023
0.3150
0.3200
0.3150
0.3150
52,636
+0.02(+5.00%)
Jul 11, 2023
0.2900
0.3150
0.2900
0.3000
150,144
+0.01(+1.69%)
Jul 10, 2023
0.3000
0.3050
0.2950
0.2950
268,498
+0.00(+0.00%)
Jul 07, 2023
0.3050
0.3050
0.2950
0.2950
422,593
-0.01(-1.67%)
Jul 06, 2023
0.3100
0.3100
0.3000
0.3000
75,310
-0.01(-3.23%)
Jul 05, 2023
0.3200
0.3200
0.3100
0.3100
65,480
-0.01(-3.13%)
Jul 04, 2023
0.3200
0.3200
0.3100
0.3200
288,920
+0.00(+0.00%)
Jun 30, 2023
0.3200
0
+0.01(+1.59%)
Jun 29, 2023
0.3200
0.3300
0.3150
0.3150
46,605
-0.02(-4.55%)
Jun 28, 2023
0.3200
0.3300
0.3150
0.3300
42,298
+0.02(+4.76%)
Jun 27, 2023
0.3250
0.3250
0.3150
0.3150
166,272
-0.01(-3.08%)
Jun 26, 2023
0.3250
0.3300
0.3200
0.3250
151,930
-0.02(-4.41%)
Jun 23, 2023
0.3400
0.3400
0.3350
0.3400
19,683
+0.01(+3.03%)
Jun 22, 2023
0.3450
0.3450
0.3300
0.3300
47,491
-0.01(-2.94%)
Jun 21, 2023
0.3750
0.3750
0.3400
0.3400
125,116
-0.03(-8.85%)
Jun 20, 2023
0.3750
0.3900
0.3700
0.3730
124,935
-0.01(-1.84%)
Jun 19, 2023
0.3700
0.3800
0.3700
0.3800
59,399
+0.01(+2.70%)
Jun 16, 2023
0.3750
0.3980
0.3700
0.3700
130,709
-0.01(-2.63%)
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.