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 31, 2023 0.6500 0.7000 0.6500 0.7000 100,105 +0.04(+6.06%)
May 30, 2023 0.6600 0.6600 0.6600 0.6600 9,000 +0.00(+0.00%)
May 29, 2023 0.6600 0.6600 0.6400 0.6600 202,100 -0.01(-1.49%)
May 26, 2023 0.6600 0.6700 0.6600 0.6700 3,400 +0.00(+0.00%)
May 25, 2023 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
May 24, 2023 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
May 23, 2023 0.6800 0.6800 0.6700 0.6700 4,013 -0.01(-1.47%)
May 19, 2023 0.6800 0 +0.02(+3.03%)
May 18, 2023 0.6800 0.6800 0.6500 0.6600 122,511 -0.03(-4.35%)
May 17, 2023 0.6900 0.6900 0.6800 0.6900 24,000 +0.00(+0.00%)
May 16, 2023 0.7000 0.7000 0.6900 0.6900 15,000 -0.01(-1.43%)
May 15, 2023 0.7000 0.7000 0.7000 0.7000 40,000 +0.00(+0.00%)
May 12, 2023 0.7000 0.7000 0.7000 0.7000 13,000 -0.02(-2.78%)
May 11, 2023 0.7300 0.7300 0.7200 0.7200 39,500 -0.01(-1.37%)
May 10, 2023 0.7150 0.7300 0.7100 0.7300 63,348 +0.02(+2.82%)
May 09, 2023 0.6800 0.7100 0.6800 0.7100 14,506 +0.03(+4.41%)
May 08, 2023 0.6900 0.7000 0.6800 0.6800 24,650 -0.01(-1.45%)
May 05, 2023 0.7000 0.7100 0.6900 0.6900 73,527 -0.01(-1.43%)
May 04, 2023 0.7000 0.7000 0.6800 0.7000 48,000 +0.01(+1.45%)
May 03, 2023 0.6600 0.7000 0.6400 0.6900 128,460 +0.03(+4.55%)
May 02, 2023 0.6400 0.6600 0.6000 0.6600 99,057 +0.00(+0.00%)
May 01, 2023 0.7000 0.7000 0.6600 0.6600 28,300 -0.05(-7.04%)
Apr 28, 2023 0.7300 0.7300 0.6900 0.7100 51,480 +0.00(+0.00%)
Apr 27, 2023 0.7200 0.7300 0.6800 0.7100 55,984 -0.01(-1.39%)
Apr 26, 2023 0.7300 0.7500 0.6900 0.7200 179,156 -0.01(-1.37%)
Apr 25, 2023 0.7300 0.7300 0.7300 0.7300 12,000 +0.00(+0.00%)
Apr 24, 2023 0.7400 0.7500 0.7300 0.7300 139,079 -0.01(-1.35%)
Apr 21, 2023 0.7300 0.7400 0.7200 0.7400 44,000 +0.01(+1.37%)
Apr 20, 2023 0.7300 0.7300 0.7300 0.7300 4,000 +0.00(+0.00%)
Apr 19, 2023 0.7200 0.7300 0.7200 0.7300 1,500 +0.00(+0.00%)
Apr 18, 2023 0.7500 0.7500 0.7300 0.7300 46,575 -0.03(-3.95%)
Apr 17, 2023 0.7700 0.7700 0.7500 0.7600 175,501 -0.01(-1.30%)
Apr 14, 2023 0.6900 0.7800 0.6900 0.7700 297,390 +0.10(+14.93%)
Apr 13, 2023 0.6600 0.6800 0.6500 0.6700 73,000 -0.01(-1.47%)
Apr 12, 2023 0.6900 0.6900 0.6800 0.6800 21,865 -0.01(-1.45%)
Apr 11, 2023 0.7000 0.7000 0.6800 0.6900 22,850 +0.00(+0.00%)
Apr 10, 2023 0.6600 0.7000 0.6600 0.6900 53,950 +0.04(+6.15%)
Apr 06, 2023 0.6500 0 +0.01(+1.56%)
Apr 05, 2023 0.6300 0.6400 0.6300 0.6400 45,750 +0.01(+1.59%)
Apr 04, 2023 0.6400 0.6400 0.6200 0.6300 107,158 -0.01(-1.56%)
Apr 03, 2023 0.5900 0.6400 0.5900 0.6400 192,500 +0.05(+8.47%)
Mar 31, 2023 0.5600 0.5900 0.5600 0.5900 96,500 +0.02(+3.51%)
Mar 30, 2023 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Mar 29, 2023 0.5800 0.5800 0.5500 0.5600 61,489 -0.02(-3.45%)
Mar 28, 2023 0.5700 0.5800 0.5500 0.5800 8,000 +0.02(+3.57%)
Mar 27, 2023 0.5500 0.5800 0.5500 0.5600 108,507 -0.01(-1.75%)
Mar 24, 2023 0.5700 0.5700 0.5500 0.5700 158,000 +0.00(+0.00%)
Mar 23, 2023 0.5500 0.5800 0.5500 0.5700 110,000 +0.02(+4.59%)
Mar 22, 2023 0.5500 0.5500 0.5400 0.5450 22,530 +0.01(+0.93%)
Mar 21, 2023 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Mar 20, 2023 0.5400 0.5400 0.5400 0.5400 1,025 +0.00(+0.00%)
Mar 17, 2023 0.5400 0.5500 0.5400 0.5400 6,700 +0.01(+1.89%)
Mar 15, 2023 0.5300 0 -0.01(-1.85%)
Mar 14, 2023 0.5000 0.5400 0.5000 0.5400 21,200 +0.04(+8.00%)
Mar 13, 2023 0.5500 0.5600 0.5000 0.5000 190,600 -0.06(-10.71%)
Mar 10, 2023 0.6100 0.6100 0.5600 0.5600 99,540 -0.06(-9.68%)
Mar 09, 2023 0.6400 0.6400 0.6200 0.6200 46,025 -0.03(-4.62%)
Mar 08, 2023 0.6500 0.6500 0.6400 0.6500 31,501 -0.01(-1.52%)
Mar 07, 2023 0.6700 0.6800 0.6500 0.6600 56,470 -0.02(-2.94%)
Mar 06, 2023 0.6800 0.6800 0.6800 0.6800 19,516 +0.00(+0.00%)
Mar 03, 2023 0.6800 0.6800 0.6800 0.6800 8,333 -0.01(-1.45%)
Mar 02, 2023 0.6800 0.6900 0.6800 0.6900 25,412 +0.00(+0.00%)
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.