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
Fission Uranium
(TSX:
FCU
)
1.160
+0.010 (+0.87%)
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 (%)
Jun 30, 2016
0.6900
0.6900
0.6900
0
-0.01(-1.43%)
Jun 29, 2016
0.6700
0.7000
0.6700
0.7000
197,120
+0.02(+2.94%)
Jun 28, 2016
0.6700
0.7000
0.6700
0.6800
599,855
+0.00(+0.00%)
Jun 27, 2016
0.6700
0.6800
0.6500
0.6800
886,030
+0.00(+0.00%)
Jun 24, 2016
0.6600
0.6900
0.6600
0.6800
1,120,682
-0.02(-2.86%)
Jun 23, 2016
0.7000
0.7000
0.6900
0.7000
155,603
+0.00(+0.00%)
Jun 22, 2016
0.7000
0.7100
0.6800
0.7000
270,300
+0.00(+0.00%)
Jun 21, 2016
0.7000
0.7100
0.6800
0.7000
444,905
-0.01(-1.41%)
Jun 20, 2016
0.7100
0.7100
0.7000
0.7100
246,080
+0.00(+0.00%)
Jun 17, 2016
0.7000
0.7100
0.6900
0.7100
232,347
+0.01(+1.43%)
Jun 16, 2016
0.7100
0.7200
0.6900
0.7000
364,372
-0.01(-1.41%)
Jun 15, 2016
0.6900
0.7200
0.6900
0.7100
411,376
+0.02(+2.90%)
Jun 14, 2016
0.7000
0.7100
0.6700
0.6900
848,244
-0.03(-4.17%)
Jun 13, 2016
0.7500
0.7600
0.7100
0.7200
1,055,719
-0.04(-5.26%)
Jun 10, 2016
0.7700
0.7700
0.7200
0.7600
2,268,550
+0.03(+4.11%)
Jun 09, 2016
0.6700
0.7500
0.6600
0.7300
2,771,461
+0.07(+10.61%)
Jun 08, 2016
0.6700
0.6800
0.6600
0.6600
778,863
-0.01(-1.49%)
Jun 07, 2016
0.6600
0.6700
0.6500
0.6700
1,866,403
+0.03(+4.69%)
Jun 06, 2016
0.6400
0.6500
0.6300
0.6400
1,674,537
+0.00(+0.00%)
Jun 03, 2016
0.6300
0.6500
0.6300
0.6400
414,391
+0.01(+1.59%)
Jun 02, 2016
0.6200
0.6300
0.6200
0.6300
389,417
+0.00(+0.00%)
Jun 01, 2016
0.6300
0.6300
0.6200
0.6300
173,995
+0.00(+0.00%)
May 31, 2016
0.6100
0.6300
0.6100
0.6300
190,342
+0.02(+3.28%)
May 30, 2016
0.6300
0.6300
0.6100
0.6100
211,045
-0.02(-3.17%)
May 27, 2016
0.6200
0.6400
0.6100
0.6300
395,046
+0.00(+0.00%)
May 26, 2016
0.6100
0.6300
0.6100
0.6300
171,700
+0.02(+3.28%)
May 25, 2016
0.6200
0.6300
0.6000
0.6100
1,127,714
-0.02(-3.17%)
May 24, 2016
0.6400
0.6400
0.6200
0.6300
470,423
-0.01(-1.56%)
May 20, 2016
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
May 19, 2016
0.6600
0.6600
0.6300
0.6400
982,313
-0.02(-3.03%)
May 18, 2016
0.6700
0.6800
0.6500
0.6600
619,485
-0.01(-1.49%)
May 17, 2016
0.6500
0.6800
0.6500
0.6700
437,775
+0.00(+0.00%)
May 16, 2016
0.6500
0.6700
0.6400
0.6700
371,432
+0.02(+3.08%)
May 13, 2016
0.6500
0.6500
0.6400
0.6500
245,788
-0.01(-1.52%)
May 12, 2016
0.6500
0.6600
0.6400
0.6600
476,880
+0.00(+0.00%)
May 11, 2016
0.6500
0.6600
0.6400
0.6600
494,687
+0.00(+0.00%)
May 10, 2016
0.6500
0.6600
0.6500
0.6600
586,277
+0.00(+0.00%)
May 09, 2016
0.6500
0.6600
0.6500
0.6600
265,710
-0.01(-1.49%)
May 06, 2016
0.6700
0.6700
0.6500
0.6700
633,528
+0.00(+0.00%)
May 05, 2016
0.6600
0.6700
0.6500
0.6700
534,510
+0.01(+1.52%)
May 04, 2016
0.6600
0.6700
0.6300
0.6600
1,181,843
-0.01(-1.49%)
May 03, 2016
0.6800
0.6800
0.6600
0.6700
853,701
-0.02(-2.90%)
May 02, 2016
0.7000
0.7000
0.6800
0.6900
905,871
-0.02(-2.82%)
Apr 29, 2016
0.7200
0.7300
0.7000
0.7100
565,315
-0.02(-2.74%)
Apr 28, 2016
0.7200
0.7400
0.7200
0.7300
420,897
+0.00(+0.00%)
Apr 27, 2016
0.7100
0.7300
0.7100
0.7300
569,423
+0.01(+1.39%)
Apr 26, 2016
0.7100
0.7200
0.7100
0.7200
458,950
-0.01(-1.37%)
Apr 25, 2016
0.7300
0.7400
0.7100
0.7300
503,546
-0.02(-2.67%)
Apr 22, 2016
0.7500
0.7500
0.7300
0.7500
982,664
-0.03(-3.85%)
Apr 21, 2016
0.7700
0.7800
0.7300
0.7800
1,594,198
+0.02(+2.63%)
Apr 20, 2016
0.8000
0.8000
0.7600
0.7600
548,523
-0.03(-3.80%)
Apr 19, 2016
0.7600
0.7900
0.7500
0.7900
1,057,223
+0.04(+5.33%)
Apr 18, 2016
0.7200
0.7500
0.7100
0.7500
1,752,783
+0.04(+5.63%)
Apr 15, 2016
0.7200
0.7200
0.6900
0.7100
619,272
-0.01(-1.39%)
Apr 14, 2016
0.7100
0.7400
0.7100
0.7200
613,724
+0.00(+0.00%)
Apr 13, 2016
0.7000
0.7200
0.6900
0.7200
934,507
+0.01(+1.41%)
Apr 12, 2016
0.7100
0.7100
0.6900
0.7100
1,034,553
+0.02(+2.90%)
Apr 11, 2016
0.6500
0.7000
0.6400
0.6900
1,519,347
+0.03(+4.55%)
Apr 08, 2016
0.6500
0.6600
0.6500
0.6600
227,070
+0.01(+1.54%)
Apr 07, 2016
0.6600
0.6600
0.6400
0.6500
601,141
-0.01(-1.52%)
Apr 06, 2016
0.6500
0.6600
0.6500
0.6600
316,704
+0.00(+0.00%)
Apr 05, 2016
0.6600
0.6600
0.6500
0.6600
374,374
+0.01(+1.54%)
Apr 04, 2016
0.6700
0.6700
0.6500
0.6500
373,094
-0.02(-2.99%)
Apr 01, 2016
0.6500
0.6700
0.6400
0.6700
705,561
+0.01(+1.52%)
Mar 31, 2016
0.6500
0.6600
0.6400
0.6600
771,879
+0.01(+1.54%)
Mar 30, 2016
0.6600
0.6700
0.6400
0.6500
1,450,526
-0.02(-2.99%)
Mar 29, 2016
0.6700
0.6700
0.6500
0.6700
822,790
+0.00(+0.00%)
Mar 28, 2016
0.6800
0.6800
0.6600
0.6700
458,045
-0.02(-2.90%)
Mar 24, 2016
0.6900
0.6900
0.6900
0
+0.01(+1.47%)
Mar 23, 2016
0.7100
0.7100
0.6700
0.6800
678,421
-0.03(-4.23%)
Mar 22, 2016
0.7300
0.7300
0.7000
0.7100
594,916
-0.02(-2.74%)
Mar 21, 2016
0.7400
0.7600
0.7200
0.7300
947,134
-0.01(-1.35%)
Mar 18, 2016
0.6800
0.7400
0.6800
0.7400
2,230,840
+0.07(+10.45%)
Mar 17, 2016
0.6400
0.6900
0.6400
0.6700
2,350,826
+0.02(+3.08%)
Mar 16, 2016
0.6400
0.6600
0.6300
0.6500
823,595
+0.01(+1.56%)
Mar 15, 2016
0.6400
0.6400
0.6200
0.6400
728,762
-0.01(-1.54%)
Mar 14, 2016
0.6500
0.6550
0.6400
0.6500
549,991
+0.00(+0.00%)
Mar 11, 2016
0.6500
0.6600
0.6400
0.6500
831,349
+0.00(+0.00%)
Mar 10, 2016
0.6500
0.6600
0.6400
0.6500
572,139
+0.00(+0.00%)
Mar 09, 2016
0.6700
0.6700
0.6400
0.6500
1,102,901
-0.02(-2.99%)
Mar 08, 2016
0.6700
0.6700
0.6500
0.6700
1,382,166
+0.01(+1.52%)
Mar 07, 2016
0.6500
0.6600
0.6200
0.6600
1,766,863
+0.01(+1.54%)
Mar 04, 2016
0.6600
0.6700
0.6500
0.6500
718,805
-0.01(-1.52%)
Mar 03, 2016
0.6600
0.6700
0.6500
0.6600
907,553
-0.01(-1.49%)
Mar 02, 2016
0.6700
0.6700
0.6600
0.6700
553,390
+0.00(+0.00%)
Mar 01, 2016
0.6700
0.6800
0.6600
0.6700
541,579
+0.00(+0.00%)
Feb 29, 2016
0.6400
0.6700
0.6400
0.6700
463,433
+0.03(+4.69%)
Feb 26, 2016
0.6400
0.6400
0.6200
0.6400
425,103
+0.00(+0.00%)
Feb 25, 2016
0.6400
0.6400
0.6200
0.6400
425,490
-0.01(-1.54%)
Feb 24, 2016
0.6400
0.6500
0.6200
0.6500
636,597
+0.00(+0.00%)
Feb 23, 2016
0.6600
0.6700
0.6400
0.6500
439,571
-0.01(-1.52%)
Feb 22, 2016
0.6500
0.6700
0.6500
0.6600
481,442
+0.01(+1.54%)
Feb 19, 2016
0.6500
0.6700
0.6400
0.6500
482,020
+0.00(+0.00%)
Feb 18, 2016
0.6700
0.6700
0.6400
0.6500
594,725
-0.01(-1.52%)
Feb 17, 2016
0.6500
0.6900
0.6500
0.6600
1,554,013
+0.01(+1.54%)
Feb 16, 2016
0.6300
0.6600
0.6300
0.6500
883,088
+0.02(+3.17%)
Feb 12, 2016
0.6300
0.6300
0.6300
0
+0.01(+1.61%)
Feb 11, 2016
0.6300
0.6400
0.6000
0.6200
1,282,894
-0.03(-4.62%)
Feb 10, 2016
0.6600
0.6600
0.6300
0.6500
589,836
-0.01(-1.52%)
Feb 09, 2016
0.6900
0.6900
0.6400
0.6600
1,266,158
-0.04(-5.71%)
Feb 08, 2016
0.7300
0.7300
0.6900
0.7000
760,537
-0.04(-5.41%)
Feb 05, 2016
0.7100
0.7400
0.7100
0.7400
537,065
+0.02(+2.78%)
Feb 04, 2016
0.7300
0.7300
0.7100
0.7200
331,960
-0.02(-2.70%)
Feb 03, 2016
0.7200
0.7400
0.6800
0.7400
802,559
+0.02(+2.78%)
Feb 02, 2016
0.7500
0.7500
0.7100
0.7200
555,344
-0.03(-4.00%)
Feb 01, 2016
0.7400
0.7500
0.7200
0.7500
1,334,966
+0.02(+2.74%)
Jan 29, 2016
0.6800
0.7300
0.6800
0.7300
729,407
+0.05(+7.35%)
Jan 28, 2016
0.6600
0.6800
0.6500
0.6800
583,668
+0.03(+4.62%)
Jan 27, 2016
0.6700
0.6800
0.6400
0.6500
662,460
-0.02(-2.99%)
Jan 26, 2016
0.6600
0.6900
0.6500
0.6700
701,749
+0.01(+1.52%)
Jan 25, 2016
0.6500
0.6600
0.6400
0.6600
336,035
+0.02(+3.13%)
Jan 22, 2016
0.6400
0.6600
0.6400
0.6400
784,758
+0.01(+1.59%)
Jan 21, 2016
0.6400
0.6400
0.6100
0.6300
1,043,287
+0.02(+3.28%)
Jan 20, 2016
0.6300
0.6300
0.5800
0.6100
1,468,271
-0.02(-3.17%)
Jan 19, 2016
0.6300
0.6500
0.6200
0.6300
583,108
+0.00(+0.00%)
Jan 18, 2016
0.6100
0.6300
0.6100
0.6300
175,591
+0.01(+1.61%)
Jan 15, 2016
0.6400
0.6400
0.6100
0.6200
585,177
-0.03(-4.62%)
Jan 14, 2016
0.6700
0.6700
0.6400
0.6500
747,586
-0.03(-4.41%)
Jan 13, 2016
0.7000
0.7100
0.6700
0.6800
648,711
-0.01(-1.45%)
Jan 12, 2016
0.7200
0.7400
0.6800
0.6900
1,213,610
-0.04(-5.48%)
Jan 11, 2016
0.7600
0.7600
0.7200
0.7300
935,811
-0.02(-2.67%)
Jan 08, 2016
0.7400
0.7500
0.7300
0.7500
821,414
+0.02(+2.74%)
Jan 07, 2016
0.7400
0.7400
0.7100
0.7300
1,177,075
-0.03(-3.95%)
Jan 06, 2016
0.8100
0.8100
0.7500
0.7600
1,188,681
-0.05(-6.17%)
Jan 05, 2016
0.8200
0.8200
0.8000
0.8100
521,850
+0.00(+0.00%)
Jan 04, 2016
0.8200
0.8200
0.7900
0.8100
1,273,902
-0.01(-1.22%)
Dec 31, 2015
0.8200
0.8200
0.8200
0
+0.04(+5.13%)
Dec 30, 2015
0.7800
0.7900
0.7700
0.7800
761,307
+0.01(+1.30%)
Dec 29, 2015
0.7600
0.7800
0.7500
0.7700
1,793,094
+0.03(+4.05%)
Dec 24, 2015
0.7400
0.7400
0.7400
0
+0.02(+2.78%)
Dec 23, 2015
0.7000
0.7200
0.7000
0.7200
670,606
+0.02(+2.86%)
Dec 22, 2015
0.7100
0.7200
0.6900
0.7000
1,839,330
+0.01(+1.45%)
Dec 21, 2015
0.7500
0.7900
0.6800
0.6900
3,444,699
+0.01(+1.47%)
Dec 18, 2015
0.6600
0.6800
0.6400
0.6800
810,052
+0.03(+4.62%)
Dec 17, 2015
0.6400
0.6600
0.6300
0.6500
1,124,425
+0.01(+1.56%)
Dec 16, 2015
0.6100
0.6400
0.6100
0.6400
1,005,979
+0.02(+3.23%)
Dec 15, 2015
0.6000
0.6200
0.6000
0.6200
748,407
+0.01(+1.64%)
Dec 14, 2015
0.6100
0.6200
0.6000
0.6100
840,776
+0.00(+0.00%)
Dec 11, 2015
0.5800
0.6300
0.5800
0.6100
1,049,164
+0.03(+5.17%)
Dec 10, 2015
0.5700
0.5900
0.5600
0.5800
1,274,255
+0.02(+3.57%)
Dec 09, 2015
0.6000
0.6000
0.5600
0.5600
1,235,560
-0.04(-6.67%)
Dec 08, 2015
0.5500
0.6000
0.5500
0.6000
1,199,241
+0.04(+7.14%)
Dec 07, 2015
0.5600
0.5700
0.5500
0.5600
487,345
+0.00(+0.00%)
Dec 04, 2015
0.5500
0.5600
0.5300
0.5600
766,750
+0.02(+3.70%)
Dec 03, 2015
0.5300
0.5400
0.5300
0.5400
491,086
+0.01(+1.89%)
Dec 02, 2015
0.5700
0.5700
0.5300
0.5300
983,011
-0.04(-7.02%)
Dec 01, 2015
0.5600
0.5700
0.5400
0.5700
1,105,056
+0.01(+1.79%)
Nov 30, 2015
0.5600
0.5700
0.5400
0.5600
912,431
+0.00(+0.00%)
Nov 27, 2015
0.5800
0.5800
0.5600
0.5600
240,946
-0.02(-3.45%)
Nov 26, 2015
0.5800
0.5800
0.5700
0.5800
264,000
+0.00(+0.00%)
Nov 25, 2015
0.5700
0.5800
0.5600
0.5800
329,898
+0.01(+1.75%)
Nov 24, 2015
0.5700
0.5800
0.5700
0.5700
349,019
+0.00(+0.00%)
Nov 23, 2015
0.5700
199,803
-0.02(-3.39%)
Nov 20, 2015
0.6000
0.6000
0.5700
0.5900
613,384
+0.00(+0.00%)
Nov 19, 2015
0.6200
0.6200
0.5900
0.5900
545,873
-0.03(-4.84%)
Nov 18, 2015
0.6100
0.6200
0.6000
0.6200
1,808,796
+0.01(+1.64%)
Nov 17, 2015
0.6100
0.6100
0.6000
0.6100
706,583
+0.00(+0.00%)
Nov 16, 2015
0.6100
0.6200
0.5900
0.6100
362,999
+0.00(+0.00%)
Nov 13, 2015
0.6000
0.6200
0.6000
0.6100
591,091
+0.00(+0.00%)
Nov 12, 2015
0.6000
0.6100
0.5900
0.6100
0
+0.00(+0.00%)
Nov 11, 2015
0.6000
0.6100
0.6000
0.6100
309,095
+0.00(+0.00%)
Nov 10, 2015
0.6000
0.6100
0.6000
0.6100
250,896
+0.01(+1.67%)
Nov 09, 2015
0.6100
0.6200
0.6000
0.6000
1,147,453
-0.01(-1.64%)
Nov 06, 2015
0.6000
0.6100
0.6000
0.6100
685,860
+0.02(+3.39%)
Nov 05, 2015
0.6100
0.6100
0.5900
0.5900
260,137
-0.01(-1.67%)
Nov 04, 2015
0.6000
0.6300
0.6000
0.6000
405,776
+0.00(+0.00%)
Nov 03, 2015
0.6000
0.6100
0.5900
0.6000
398,035
+0.00(+0.00%)
Nov 02, 2015
0.6100
0.6100
0.6000
0.6000
554,846
+0.00(+0.00%)
Oct 30, 2015
0.6100
0.6200
0.5900
0.6000
678,880
+0.00(+0.00%)
Oct 29, 2015
0.6200
0.6200
0.6000
0.6000
511,451
-0.01(-1.64%)
Oct 28, 2015
0.6200
0.6200
0.6000
0.6100
879,513
-0.01(-1.61%)
Oct 27, 2015
0.6600
0.6600
0.6000
0.6200
973,872
-0.04(-6.06%)
Oct 26, 2015
0.6700
0.6800
0.6500
0.6600
292,558
+0.01(+1.54%)
Oct 23, 2015
0.6400
0.6600
0.6400
0.6500
261,855
+0.01(+1.56%)
Oct 22, 2015
0.6400
0.6700
0.6100
0.6400
707,754
+0.01(+1.59%)
Oct 21, 2015
0.6800
0.6800
0.6300
0.6300
651,246
-0.04(-5.97%)
Oct 20, 2015
0.6900
0.6900
0.6700
0.6700
615,090
-0.01(-1.47%)
Oct 19, 2015
0.7100
0.7100
0.6800
0.6800
262,501
-0.02(-2.86%)
Oct 16, 2015
0.7100
0.7200
0.7000
0.7000
469,854
+0.00(+0.00%)
Oct 15, 2015
0.7200
0.7300
0.7000
0.7000
618,137
-0.02(-2.78%)
Oct 14, 2015
0.7500
0.7500
0.7200
0.7200
1,592,490
-0.02(-2.70%)
Oct 13, 2015
0.7100
0.7600
0.6800
0.7400
2,384,462
+0.05(+7.25%)
Oct 09, 2015
0.6900
0.6900
0.6900
0
-0.02(-2.82%)
Oct 08, 2015
0.7500
0.7500
0.7000
0.7100
888,973
-0.03(-4.05%)
Oct 07, 2015
0.7300
0.7600
0.7300
0.7400
771,092
+0.01(+1.37%)
Oct 06, 2015
0.7000
0.7300
0.7000
0.7300
608,087
+0.04(+5.80%)
Oct 05, 2015
0.6400
0.7100
0.6400
0.6900
1,342,480
+0.06(+9.52%)
Oct 02, 2015
0.6500
0.6500
0.6300
0.6300
266,248
+0.00(+0.00%)
Oct 01, 2015
0.6200
0.6400
0.6100
0.6300
315,868
+0.01(+1.61%)
Sep 30, 2015
0.6300
0.6400
0.6100
0.6200
429,434
+0.00(+0.00%)
Sep 29, 2015
0.5700
0.6200
0.5700
0.6200
779,868
+0.03(+5.08%)
Sep 28, 2015
0.6500
0.6600
0.5900
0.5900
1,046,463
-0.05(-7.81%)
Sep 25, 2015
0.6600
0.6700
0.6400
0.6400
523,221
-0.02(-3.03%)
Sep 24, 2015
0.6600
0.6800
0.6500
0.6600
805,577
-0.02(-2.94%)
Sep 23, 2015
0.6800
0.6800
0.6700
0.6800
93,596
-0.01(-1.45%)
Sep 22, 2015
0.6900
0.7000
0.6500
0.6900
594,444
+0.00(+0.00%)
Sep 21, 2015
0.7200
0.7200
0.6900
0.6900
281,220
+0.01(+1.47%)
Sep 18, 2015
0.7100
0.7200
0.6800
0.6800
483,826
-0.05(-6.85%)
Sep 17, 2015
0.7200
0.7300
0.7100
0.7300
222,265
+0.00(+0.00%)
Sep 16, 2015
0.7100
0.7300
0.7100
0.7300
221,812
+0.03(+4.29%)
Sep 15, 2015
0.7100
0.7200
0.7000
0.7000
403,188
-0.01(-1.41%)
Sep 14, 2015
0.7400
0.7400
0.7000
0.7100
701,820
-0.04(-5.33%)
Sep 11, 2015
0.7500
0.7500
0.7200
0.7500
345,379
+0.00(+0.00%)
Sep 10, 2015
0.7500
0.7600
0.7400
0.7500
581,906
+0.01(+1.35%)
Sep 09, 2015
0.7600
0.7800
0.7400
0.7400
1,210,411
-0.03(-3.90%)
Sep 08, 2015
0.7700
0.7800
0.7450
0.7700
723,313
-0.01(-1.28%)
Sep 04, 2015
0.7800
0.7800
0.7800
0
-0.01(-1.27%)
Sep 03, 2015
0.8200
0.8300
0.7400
0.7900
1,001,631
+0.01(+1.28%)
Sep 02, 2015
0.7800
0.8000
0.7700
0.7800
140,438
-0.01(-1.27%)
Sep 01, 2015
0.7900
0.7900
0.7800
0.7900
159,750
+0.00(+0.00%)
Aug 31, 2015
0.7900
0.8000
0.7700
0.7900
278,188
+0.01(+1.28%)
Aug 28, 2015
0.7300
0.7800
0.7300
0.7800
680,700
+0.05(+6.85%)
Aug 27, 2015
0.6900
0.7300
0.6900
0.7300
497,258
+0.04(+5.80%)
Aug 26, 2015
0.6900
0.7000
0.6600
0.6900
634,630
+0.00(+0.00%)
Aug 25, 2015
0.7300
0.7400
0.6900
0.6900
893,309
-0.01(-1.43%)
Aug 24, 2015
0.7600
0.7600
0.6800
0.7000
1,119,406
-0.07(-9.09%)
Aug 21, 2015
0.7900
0.7900
0.7700
0.7700
518,729
-0.01(-1.28%)
Aug 20, 2015
0.7900
0.7900
0.7600
0.7800
321,587
-0.01(-1.27%)
Aug 19, 2015
0.8000
0.8000
0.7800
0.7900
100,709
-0.02(-2.47%)
Aug 18, 2015
0.8100
0.8100
0.8000
0.8100
178,786
-0.01(-1.22%)
Aug 17, 2015
0.7800
0.8300
0.7700
0.8200
443,517
+0.03(+3.80%)
Aug 14, 2015
0.7800
0.8000
0.7800
0.7900
336,641
+0.01(+1.28%)
Aug 13, 2015
0.8200
0.8200
0.7700
0.7800
640,340
-0.04(-4.88%)
Aug 12, 2015
0.8300
0.8400
0.7900
0.8200
529,027
+0.00(+0.00%)
Aug 11, 2015
0.8500
0.8500
0.8100
0.8200
610,034
-0.04(-4.65%)
Aug 10, 2015
0.7900
0.8600
0.7700
0.8600
1,120,634
+0.06(+7.50%)
Aug 07, 2015
0.7800
0.8000
0.7600
0.8000
365,876
+0.00(+0.00%)
Aug 06, 2015
0.8000
0.8000
0.7800
0.8000
416,338
-0.02(-2.44%)
Aug 05, 2015
0.8100
0.8200
0.8000
0.8200
614,409
+0.00(+0.00%)
Aug 04, 2015
0.8400
0.8400
0.8000
0.8200
778,453
+0.00(+0.00%)
Jul 31, 2015
0.8200
0.8200
0.8200
0
+0.01(+1.23%)
Jul 30, 2015
0.8000
0.8100
0.7800
0.8100
983,282
+0.04(+5.19%)
Jul 29, 2015
0.7300
0.7800
0.7300
0.7700
1,263,487
+0.06(+8.45%)
Jul 28, 2015
0.7100
0.7200
0.6700
0.7100
1,865,521
+0.02(+2.90%)
Jul 27, 2015
0.7600
0.7600
0.6800
0.6900
1,807,805
-0.07(-9.21%)
Jul 24, 2015
0.7800
0.7900
0.7500
0.7600
1,062,571
-0.02(-2.56%)
Jul 23, 2015
0.8200
0.8300
0.7700
0.7800
1,123,235
-0.04(-4.88%)
Jul 22, 2015
0.8200
0.8300
0.8000
0.8200
742,031
+0.02(+2.50%)
Jul 21, 2015
0.8000
0.8600
0.7700
0.8000
2,091,204
-0.01(-1.23%)
Jul 20, 2015
0.8900
0.8900
0.8000
0.8100
3,100,744
-0.09(-10.00%)
Jul 17, 2015
0.9100
0.9100
0.8900
0.9000
1,589,341
-0.02(-2.17%)
Jul 16, 2015
0.9000
0.9300
0.9000
0.9200
633,963
+0.01(+1.10%)
Jul 15, 2015
0.9100
0.9200
0.9000
0.9100
1,706,876
-0.02(-2.15%)
Jul 14, 2015
0.9500
0.9700
0.9200
0.9300
1,827,334
-0.02(-2.11%)
Jul 13, 2015
0.9800
0.9800
0.9400
0.9500
1,445,700
-0.01(-1.04%)
Jul 10, 2015
1.000
1.000
0.9600
0.9600
1,140,027
-0.04(-4.00%)
Jul 09, 2015
1.000
1.010
0.9900
1.000
664,216
+0.01(+1.01%)
Jul 08, 2015
1.030
1.030
0.9900
0.9900
1,432,539
-0.04(-3.88%)
Jul 07, 2015
1.090
1.100
0.9800
1.030
10,064,508
+0.06(+6.19%)
Jul 06, 2015
0.9900
0.9950
0.9700
0.9700
400,777
-0.04(-3.96%)
Jul 03, 2015
1.000
1.010
0.9900
1.010
159,275
+0.02(+2.02%)
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.