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 )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3900 0.3900 0.3900 0.3900 3,800 +0.00(+0.00%)
May 30, 2024 0.3900 0.3900 0.3900 0.3900 51,650 +0.00(+0.00%)
May 29, 2024 0.3800 0.3900 0.3800 0.3900 67,367 +0.02(+5.41%)
May 28, 2024 0.3350 0.3700 0.3350 0.3700 19,490 +0.02(+5.71%)
May 23, 2024 0.3500 130 +0.01(+4.48%)
May 22, 2024 0.3700 0.3700 0.3300 0.3350 61,401 -0.01(-4.29%)
May 21, 2024 0.3500 0.3500 0.3500 0.3500 43,077 +0.00(+0.00%)
May 17, 2024 0.3500 0 -0.02(-4.11%)
May 16, 2024 0.3650 0.3650 0.3650 0.3650 3,000 +0.00(+0.00%)
May 14, 2024 0.3650 0 +0.00(+0.00%)
May 13, 2024 0.3600 0.3700 0.3600 0.3650 49,000 +0.01(+1.39%)
May 10, 2024 0.3800 0.3800 0.3600 0.3600 16,600 +0.00(+0.00%)
May 09, 2024 0.3700 0.3700 0.3600 0.3600 15,500 -0.01(-2.70%)
May 08, 2024 0.3700 0.3700 0.3700 0.3700 43,000 +0.00(+0.00%)
May 06, 2024 0.3700 0 +0.00(+0.00%)
May 02, 2024 0.3700 0 +0.00(+0.00%)
May 01, 2024 0.3950 0.3950 0.3700 0.3700 5,500 +0.00(+0.00%)
Apr 30, 2024 0.3700 0.3700 0.3700 0.3700 112,500 -0.03(-7.50%)
Apr 26, 2024 0.4000 0 +0.00(+0.00%)
Apr 24, 2024 0.4000 0 +0.00(+0.00%)
Apr 23, 2024 0.3900 0.4100 0.3900 0.4000 45,500 +0.02(+5.26%)
Apr 22, 2024 0.3850 0.3900 0.3800 0.3800 29,750 -0.02(-3.80%)
Apr 19, 2024 0.3950 0.3950 0.3950 0.3950 30,000 -0.01(-1.25%)
Apr 18, 2024 0.3900 0.4000 0.3900 0.4000 35,000 +0.00(+0.00%)
Apr 16, 2024 0.4000 0 +0.01(+2.56%)
Apr 15, 2024 0.4250 0.4300 0.3900 0.3900 24,510 +0.01(+1.30%)
Apr 12, 2024 0.4000 0.4000 0.3800 0.3850 25,000 -0.02(-3.75%)
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 10, 2024 0.4000 0.4000 0.3800 0.4000 64,550 -0.01(-1.23%)
Apr 09, 2024 0.4050 0.4050 0.4050 0.4050 10,500 +0.01(+1.25%)
Apr 08, 2024 0.4200 0.4200 0.4000 0.4000 44,200 -0.01(-2.44%)
Apr 05, 2024 0.4050 0.4100 0.4050 0.4100 13,330 -0.04(-8.89%)
Apr 04, 2024 0.4400 0.4500 0.4400 0.4500 15,000 +0.01(+2.27%)
Apr 03, 2024 0.4200 0.4400 0.4200 0.4400 46,397 +0.01(+1.15%)
Mar 28, 2024 0.4350 0 +0.03(+6.10%)
Mar 27, 2024 0.4200 0.4200 0.4100 0.4100 179,000 -0.04(-8.89%)
Mar 26, 2024 0.4200 0.4500 0.4100 0.4500 66,500 +0.03(+7.14%)
Mar 25, 2024 0.4250 0.4250 0.4200 0.4200 43,500 -0.01(-1.18%)
Mar 22, 2024 0.4350 0.4350 0.4200 0.4250 156,891 -0.01(-2.30%)
Mar 21, 2024 0.4500 0.4500 0.4350 0.4350 9,500 -0.02(-3.33%)
Mar 20, 2024 0.4800 0.4800 0.4400 0.4500 21,093 -0.02(-4.26%)
Mar 19, 2024 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+5.62%)
Mar 18, 2024 0.4800 0.4800 0.4450 0.4450 6,509 -0.03(-7.29%)
Mar 14, 2024 0.4800 0 +0.05(+11.63%)
Mar 13, 2024 0.4550 0.4550 0.4300 0.4300 29,000 -0.01(-2.27%)
Mar 12, 2024 0.4700 0.4700 0.4400 0.4400 109,700 -0.03(-6.38%)
Mar 11, 2024 0.4750 0.4750 0.4700 0.4700 21,500 -0.02(-4.08%)
Mar 08, 2024 0.5000 0.5000 0.4600 0.4900 41,900 +0.01(+1.03%)
Mar 07, 2024 0.4500 0.4850 0.4500 0.4850 20,500 +0.04(+10.23%)
Mar 06, 2024 0.4600 0.4600 0.4400 0.4400 59,900 -0.04(-8.33%)
Mar 05, 2024 0.4800 0.4800 0.4800 0.4800 2,500 -0.01(-2.04%)
Mar 04, 2024 0.5000 0.5000 0.4900 0.4900 13,000 +0.01(+2.08%)
Mar 01, 2024 0.4700 0.4850 0.4700 0.4800 17,304 +0.00(+0.00%)
Feb 29, 2024 0.4800 0.4900 0.4800 0.4800 19,500 +0.00(+0.00%)
Feb 28, 2024 0.5100 0.5300 0.4800 0.4800 36,000 +0.00(+0.00%)
Feb 27, 2024 0.4550 0.4800 0.4550 0.4800 124,500 +0.03(+6.67%)
Feb 26, 2024 0.4200 0.4600 0.4200 0.4500 13,500 -0.01(-2.17%)
Feb 23, 2024 0.4400 0.4600 0.4400 0.4600 116,440 +0.03(+5.75%)
Feb 22, 2024 0.4100 0.4400 0.4000 0.4350 18,900 +0.03(+8.75%)
Feb 20, 2024 0.4000 0 -0.01(-2.44%)
Feb 16, 2024 0.4100 0 +0.00(+1.23%)
Feb 15, 2024 0.4050 0.4200 0.4050 0.4050 16,356 -0.01(-2.41%)
Feb 14, 2024 0.4150 0.4150 0.4150 0.4150 68,500 -0.01(-1.19%)
Feb 13, 2024 0.4050 0.4400 0.4000 0.4200 49,000 -0.01(-2.33%)
Feb 12, 2024 0.4300 0.4300 0.4000 0.4300 71,002 +0.00(+0.00%)
Feb 09, 2024 0.4000 0.4300 0.3700 0.4300 37,700 +0.04(+10.26%)
Feb 08, 2024 0.4000 0.4000 0.3600 0.3900 97,795 -0.01(-2.50%)
Feb 07, 2024 0.4050 0.4050 0.4000 0.4000 130,000 +0.00(+0.00%)
Feb 06, 2024 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Feb 05, 2024 0.4000 0.4000 0.4000 0.4000 11,846 -0.01(-2.44%)
Feb 02, 2024 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Feb 01, 2024 0.4000 0.4100 0.4000 0.4100 146,000 -0.02(-3.53%)
Jan 30, 2024 0.4250 0 -0.02(-3.41%)
Jan 29, 2024 0.4400 0.4400 0.4400 0.4400 5,000 +0.03(+7.32%)
Jan 25, 2024 0.4100 0 +0.01(+2.50%)
Jan 24, 2024 0.3450 0.4000 0.3400 0.4000 181,600 +0.06(+15.94%)
Jan 23, 2024 0.3600 0.3600 0.3400 0.3450 85,526 -0.02(-5.48%)
Jan 22, 2024 0.3800 0.3800 0.3650 0.3650 34,603 -0.01(-1.35%)
Jan 19, 2024 0.3700 0.3700 0.3700 0.3700 27,978 -0.01(-2.63%)
Jan 18, 2024 0.3850 0.3850 0.3650 0.3800 15,104 +0.00(+0.00%)
Jan 17, 2024 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-2.56%)
Jan 15, 2024 0.3900 0 -0.01(-2.50%)
Jan 12, 2024 0.4100 0.4100 0.4000 0.4000 9,000 +0.00(+0.00%)
Jan 10, 2024 0.4000 0 -0.02(-4.76%)
Jan 09, 2024 0.4150 0.4200 0.4150 0.4200 31,000 -0.01(-2.33%)
Jan 08, 2024 0.4200 0.4300 0.4200 0.4300 9,653 +0.00(+0.00%)
Jan 05, 2024 0.4350 0.4350 0.4300 0.4300 19,000 +0.01(+1.18%)
Jan 04, 2024 0.4350 0.4350 0.4200 0.4250 26,187 +0.01(+2.41%)
Jan 03, 2024 0.4200 0.4200 0.3900 0.4150 80,970 -0.01(-1.19%)
Jan 02, 2024 0.4200 0.4200 0.4200 0.4200 47,563 -0.02(-4.55%)
Dec 29, 2023 0.4400 0 +0.02(+4.76%)
Dec 28, 2023 0.4300 0.4350 0.4200 0.4200 74,500 -0.02(-3.45%)
Dec 27, 2023 0.4700 0.4700 0.4250 0.4350 112,571 +0.02(+3.57%)
Dec 22, 2023 0.4200 0 -0.03(-6.67%)
Dec 21, 2023 0.4500 0.4500 0.4250 0.4500 62,483 +0.00(+0.00%)
Dec 20, 2023 0.4250 0.4600 0.4250 0.4500 105,000 +0.03(+7.14%)
Dec 19, 2023 0.4400 0.4400 0.4200 0.4200 29,000 -0.01(-2.33%)
Dec 18, 2023 0.4300 0.4300 0.4100 0.4300 112,877 -0.01(-2.27%)
Dec 15, 2023 0.5100 0.5100 0.4400 0.4400 151,680 -0.09(-16.98%)
Dec 14, 2023 0.5300 0.5300 0.5300 0.5300 9,500 +0.00(+0.00%)
Dec 13, 2023 0.5200 0.5300 0.5200 0.5300 16,000 +0.03(+6.00%)
Dec 11, 2023 0.5000 70 -0.02(-3.85%)
Dec 08, 2023 0.5200 0.5200 0.5200 0.5200 1,240 +0.00(+0.00%)
Dec 07, 2023 0.4700 0.5200 0.4700 0.5200 70,050 +0.04(+8.33%)
Dec 06, 2023 0.4900 0.4900 0.4800 0.4800 67,500 +0.00(+0.00%)
Dec 05, 2023 0.4650 0.4800 0.4650 0.4800 4,057 +0.01(+1.05%)
Dec 04, 2023 0.4750 0.4800 0.4700 0.4750 24,167 -0.02(-3.06%)
Dec 01, 2023 0.4700 0.5200 0.4600 0.4900 248,100 +0.02(+4.26%)
Nov 30, 2023 0.4750 0.4750 0.4700 0.4700 5,500 +0.02(+5.62%)
Nov 29, 2023 0.4750 0.4750 0.4450 0.4450 26,800 -0.02(-5.32%)
Nov 28, 2023 0.4200 0.4700 0.4200 0.4700 32,500 +0.05(+13.25%)
Nov 27, 2023 0.4150 0.4150 0.4150 0.4150 16,000 +0.00(+0.00%)
Nov 23, 2023 0.4150 0 +0.01(+1.22%)
Nov 22, 2023 0.4050 0.4100 0.4050 0.4100 59,000 +0.00(+0.00%)
Nov 21, 2023 0.4000 0.4200 0.4000 0.4100 163,446 +0.01(+2.50%)
Nov 20, 2023 0.4000 0.4100 0.4000 0.4000 219,865 -0.01(-2.44%)
Nov 17, 2023 0.4350 0.4450 0.3900 0.4100 65,500 -0.03(-6.82%)
Nov 16, 2023 0.4600 0.4650 0.4400 0.4400 70,500 -0.02(-4.35%)
Nov 15, 2023 0.4800 0.4900 0.4600 0.4600 86,100 -0.04(-8.00%)
Nov 14, 2023 0.5000 0.5000 0.5000 0.5000 12,070 +0.00(+0.00%)
Nov 13, 2023 0.5200 0.5200 0.5000 0.5000 39,320 -0.01(-1.96%)
Nov 10, 2023 0.5200 0.5200 0.4900 0.5100 68,296 -0.05(-8.93%)
Nov 08, 2023 0.5600 0 +0.00(+0.00%)
Nov 07, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Nov 06, 2023 0.5400 0.5600 0.5300 0.5500 40,416 +0.00(+0.00%)
Nov 03, 2023 0.5400 0.5500 0.5400 0.5500 26,136 +0.00(+0.00%)
Nov 02, 2023 0.5200 0.5500 0.5200 0.5500 37,000 +0.03(+5.77%)
Oct 31, 2023 0.5200 0 +0.02(+4.00%)
Oct 30, 2023 0.4950 0.5000 0.4900 0.5000 19,434 +0.00(+0.00%)
Oct 26, 2023 0.5000 0 +0.00(+0.00%)
Oct 24, 2023 0.5000 0 -0.01(-1.96%)
Oct 23, 2023 0.5300 0.5300 0.5100 0.5100 2,500 +0.01(+2.00%)
Oct 20, 2023 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Oct 19, 2023 0.5100 0.5100 0.5000 0.5100 6,600 -0.01(-1.92%)
Oct 18, 2023 0.5200 0.5200 0.5100 0.5200 7,500 -0.01(-1.89%)
Oct 17, 2023 0.5300 0.5300 0.5200 0.5300 13,500 +0.01(+1.92%)
Oct 16, 2023 0.5300 0.5500 0.5200 0.5200 23,500 +0.00(+0.00%)
Oct 13, 2023 0.5000 0.5300 0.5000 0.5200 22,600 +0.03(+5.05%)
Oct 12, 2023 0.5000 0.5000 0.4900 0.4950 291,000 +0.02(+3.13%)
Oct 11, 2023 0.4950 0.4950 0.4800 0.4800 3,308 -0.01(-2.04%)
Oct 10, 2023 0.4650 0.4900 0.4550 0.4900 17,739 +0.02(+4.26%)
Oct 06, 2023 0.4700 0 -0.03(-6.00%)
Oct 05, 2023 0.4800 0.5000 0.4800 0.5000 10,733 +0.02(+4.17%)
Oct 04, 2023 0.4950 0.4950 0.4800 0.4800 13,000 -0.04(-7.69%)
Oct 03, 2023 0.5100 0.5200 0.4900 0.5200 17,490 -0.01(-1.89%)
Oct 02, 2023 0.5300 0.5300 0.5300 0.5300 4,066 +0.01(+1.92%)
Sep 29, 2023 0.5200 0.5200 0.5200 0.5200 5,000 +0.02(+4.00%)
Sep 28, 2023 0.5200 0.5200 0.5000 0.5000 32,550 -0.02(-3.85%)
Sep 27, 2023 0.5200 0.5200 0.5200 0.5200 13,000 +0.00(+0.00%)
Sep 26, 2023 0.5300 0.5300 0.5200 0.5200 3,975 -0.01(-1.89%)
Sep 25, 2023 0.5300 0.5300 0.5300 0.5300 13,000 +0.00(+0.00%)
Sep 22, 2023 0.5500 0.5500 0.5200 0.5300 21,615 -0.02(-3.64%)
Sep 21, 2023 0.5600 0.5600 0.5500 0.5500 15,500 -0.01(-1.79%)
Sep 19, 2023 0.5600 0 -0.01(-1.75%)
Sep 18, 2023 0.5700 0.5800 0.5500 0.5700 7,000 +0.02(+3.64%)
Sep 15, 2023 0.5600 0.5600 0.5500 0.5500 2,400 -0.01(-1.79%)
Sep 14, 2023 0.5500 0.5600 0.5400 0.5600 23,150 -0.01(-1.75%)
Sep 13, 2023 0.5500 0.5700 0.5500 0.5700 34,100 +0.01(+1.79%)
Sep 12, 2023 0.5500 0.5600 0.5400 0.5600 30,000 +0.00(+0.00%)
Sep 11, 2023 0.5600 0.5700 0.5500 0.5600 54,566 -0.02(-3.45%)
Sep 08, 2023 0.5700 0.5800 0.5700 0.5800 18,024 +0.01(+1.75%)
Sep 07, 2023 0.5600 0.5700 0.5500 0.5700 20,500 -0.01(-1.72%)
Sep 06, 2023 0.5800 0.5800 0.5800 0.5800 2,500 +0.02(+3.57%)
Sep 05, 2023 0.5700 0.5700 0.5600 0.5600 10,000 -0.02(-3.45%)
Sep 01, 2023 0.5800 0 -0.01(-1.69%)
Aug 31, 2023 0.5900 0.5900 0.5800 0.5900 12,700 +0.00(+0.00%)
Aug 30, 2023 0.5600 0.5900 0.5400 0.5900 63,800 +0.03(+5.36%)
Aug 28, 2023 0.5600 0 -0.01(-1.75%)
Aug 25, 2023 0.5600 0.5800 0.5600 0.5700 18,000 +0.00(+0.00%)
Aug 24, 2023 0.5600 0.5700 0.5600 0.5700 4,000 +0.01(+1.79%)
Aug 23, 2023 0.5500 0.5600 0.5500 0.5600 26,560 +0.01(+1.82%)
Aug 22, 2023 0.5500 0.5500 0.5400 0.5500 3,000 +0.01(+1.85%)
Aug 21, 2023 0.5500 0.5500 0.5400 0.5400 9,144 -0.02(-3.57%)
Aug 18, 2023 0.5700 0.5700 0.5500 0.5600 18,500 -0.01(-1.75%)
Aug 17, 2023 0.5800 0.5900 0.5700 0.5700 16,500 -0.02(-3.39%)
Aug 16, 2023 0.6100 0.6100 0.5900 0.5900 101,609 -0.02(-3.28%)
Aug 15, 2023 0.6200 0.6200 0.6100 0.6100 3,650 -0.01(-1.61%)
Aug 14, 2023 0.6300 0.6300 0.6200 0.6200 29,439 -0.02(-3.13%)
Aug 11, 2023 0.6400 0.6400 0.6400 0.6400 9,375 -0.01(-1.54%)
Aug 10, 2023 0.6500 0.6500 0.6500 0.6500 4,000 +0.00(+0.00%)
Aug 09, 2023 0.6600 0.6600 0.6500 0.6500 101,000 +0.00(+0.00%)
Aug 08, 2023 0.6700 0.6700 0.6500 0.6500 47,922 -0.02(-2.99%)
Aug 04, 2023 0.6700 0 -0.01(-1.47%)
Aug 03, 2023 0.6900 0.6900 0.6800 0.6800 18,925 -0.02(-2.86%)
Aug 02, 2023 0.7000 0.7000 0.7000 0.7000 2,955 -0.02(-2.78%)
Aug 01, 2023 0.7200 0.7200 0.7200 0.7200 24,000 +0.02(+2.86%)
Jul 31, 2023 0.7200 0.7200 0.6900 0.7000 138,800 -0.02(-2.78%)
Jul 28, 2023 0.7200 0.7200 0.7200 0.7200 16,250 -0.01(-1.37%)
Jul 27, 2023 0.7500 0.7500 0.7300 0.7300 139,162 -0.01(-1.35%)
Jul 26, 2023 0.7800 0.7800 0.7400 0.7400 80,500 -0.04(-5.13%)
Jul 25, 2023 0.7800 0.7900 0.7800 0.7800 124,281 -0.01(-1.27%)
Jul 24, 2023 0.7900 0.7900 0.7900 0.7900 64,588 -0.01(-1.25%)
Jul 21, 2023 0.7900 0.8000 0.7900 0.8000 124,196 +0.01(+1.27%)
Jul 20, 2023 0.8000 0.8000 0.7900 0.7900 23,450 +0.00(+0.00%)
Jul 19, 2023 0.8000 0.8000 0.7900 0.7900 122,068 -0.01(-1.25%)
Jul 18, 2023 0.7900 0.8000 0.7900 0.8000 202,900 +0.01(+1.27%)
Jul 17, 2023 0.7800 0.7900 0.7500 0.7900 52,406 +0.02(+2.60%)
Jul 14, 2023 0.7900 0.8000 0.7600 0.7700 32,700 -0.02(-2.53%)
Jul 13, 2023 0.8200 0.8200 0.7900 0.7900 65,069 -0.02(-2.47%)
Jul 12, 2023 0.7800 0.8100 0.7800 0.8100 424,764 +0.03(+3.85%)
Jul 11, 2023 0.7500 0.7800 0.7500 0.7800 273,573 +0.03(+4.00%)
Jul 10, 2023 0.7600 0.7600 0.7500 0.7500 273,293 -0.01(-1.32%)
Jul 07, 2023 0.7700 0.7700 0.7500 0.7600 90,052 +0.00(+0.00%)
Jul 06, 2023 0.7700 0.7700 0.7600 0.7600 141,035 +0.00(+0.00%)
Jul 05, 2023 0.7500 0.7800 0.7450 0.7600 531,267 +0.07(+10.14%)
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.