Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: YES )

0.3750 +0.0100 (+2.74%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 26, 2020 0.1000 0.1100 0.1000 0.1100 8,700 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 07, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 06, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
May 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 01, 2020 0.1000 0.1000 0.1000 0.1000 19,000 +0.01(+11.11%)
Apr 23, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 61,200 +0.01(+6.67%)
Apr 20, 2020 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 06, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 30, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Mar 25, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 24, 2020 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
Mar 23, 2020 0.0750 0.0750 0.0750 0.0750 29,000 -0.04(-31.82%)
Mar 12, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 11, 2020 0.1000 0.1000 0.1000 0.1000 6,000 -0.01(-13.04%)
Mar 06, 2020 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Mar 05, 2020 0.1000 0.1000 0.0950 0.0950 15,500 -0.02(-20.83%)
Mar 04, 2020 0.1200 0.1200 0.1200 666 +0.00(+0.00%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Feb 26, 2020 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Feb 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 20, 2020 0.1200 0.1200 0.1200 0.1200 56,500 +0.01(+9.09%)
Feb 18, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 07, 2020 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Feb 06, 2020 0.1100 0.1100 0.1100 0.1100 2,000 -0.03(-21.43%)
Feb 05, 2020 0.1100 0.1400 0.1100 0.1400 1,500 +0.03(+21.74%)
Jan 27, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 24, 2020 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+4.35%)
Jan 22, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 21, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Jan 20, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Jan 17, 2020 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jan 16, 2020 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Jan 13, 2020 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Jan 09, 2020 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Jan 08, 2020 0.1250 0.1250 0.1250 0.1250 5,500 -0.01(-3.85%)
Jan 07, 2020 0.1200 0.1300 0.1200 0.1300 12,000 -0.01(-7.14%)
Jan 06, 2020 0.1400 0.1400 0.1400 0.1400 9,000 +0.03(+21.74%)
Jan 03, 2020 0.1150 0.1150 0.1150 0.1150 500 -0.03(-23.33%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Dec 20, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 11, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 10, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1300 0.1300 0.1300 33,500 +0.01(+4.00%)
Dec 06, 2019 0.1400 0.1400 0.1150 0.1250 8,000 -0.02(-13.79%)
Dec 02, 2019 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Nov 27, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 25, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 22, 2019 0.1350 0.1350 0.1350 0.1350 20,999 -0.04(-25.00%)
Nov 21, 2019 0.1800 0.1800 0.1800 0.1800 3,000 +0.05(+38.46%)
Nov 19, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1300 0 -0.04(-21.21%)
Nov 13, 2019 0.1650 0.1650 0.1650 0.1650 2,000 +0.05(+37.50%)
Nov 07, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 15, 2019 0.1500 0.1500 0.0800 0.1200 51,000 -0.02(-14.29%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 24, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Sep 09, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 30, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Aug 28, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 27, 2019 0.1500 0.1500 0.1450 0.1450 6,500 -0.03(-14.71%)
Aug 26, 2019 0.1700 0.1700 0.1700 0.1700 600 +0.01(+6.25%)
Aug 22, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 21, 2019 0.1700 0.1700 0.1700 0.1700 4,500 +0.01(+6.25%)
Aug 20, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Aug 14, 2019 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 13, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 12, 2019 0.1750 0.1750 0.1750 0.1750 15,000 -0.02(-10.26%)
Aug 01, 2019 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Jul 29, 2019 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 24, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jul 19, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 18, 2019 0.1450 0.1500 0.1450 0.1500 66,000 +0.01(+7.14%)
Jul 15, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 12, 2019 0.1400 0.1500 0.1400 0.1500 12,500 +0.01(+3.45%)
Jul 10, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 09, 2019 0.1300 0.1500 0.1300 0.1500 103,675 +0.00(+0.00%)
Jul 08, 2019 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Jul 05, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jul 04, 2019 0.1550 0.1550 0.1550 0.1550 2,250 +0.01(+3.33%)
Jul 03, 2019 0.1500 0.1500 0.1500 0.1500 29,500 -0.03(-16.67%)
Jul 02, 2019 0.1650 0.1800 0.1650 0.1800 24,000 +0.03(+20.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 27, 2019 0.1500 0.1500 0.1500 0.1500 24,550 +0.01(+7.14%)
Jun 26, 2019 0.1300 0.1400 0.1300 0.1400 22,300 -0.00(-3.45%)
Jun 25, 2019 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Jun 21, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 20, 2019 0.1550 0.1550 0.1550 0.1550 5,500 -0.01(-3.13%)
Jun 19, 2019 0.1600 0.1600 0.1600 0.1600 6,950 -0.01(-3.03%)
Jun 18, 2019 0.1700 0.1700 0.1650 0.1650 5,500 -0.05(-25.00%)
Jun 17, 2019 0.1650 0.2200 0.1650 0.2200 33,277 +0.04(+22.22%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.