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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 30, 2021
5.534
5.653
5.517
5.602
11,168,000
+0.02(+0.31%)
Jul 29, 2021
5.474
5.705
5.457
5.585
26,730,264
+0.23(+4.31%)
Jul 28, 2021
5.244
5.363
5.218
5.355
15,202,916
+0.10(+1.95%)
Jul 27, 2021
5.269
5.278
5.192
5.252
14,730,393
-0.03(-0.49%)
Jul 26, 2021
5.226
5.363
5.218
5.278
11,598,643
+0.05(+0.98%)
Jul 23, 2021
5.226
5.278
5.167
5.226
21,117,104
+0.01(+0.16%)
Jul 22, 2021
5.261
5.286
5.107
5.218
18,018,986
-0.03(-0.65%)
Jul 21, 2021
5.175
5.299
5.124
5.252
13,678,450
+0.06(+1.15%)
Jul 20, 2021
5.261
5.329
5.150
5.192
15,507,320
-0.01(-0.16%)
Jul 19, 2021
5.235
5.269
5.107
5.201
18,170,048
-0.09(-1.77%)
Jul 16, 2021
5.474
5.500
5.278
5.295
14,713,522
-0.22(-4.02%)
Jul 15, 2021
5.466
5.517
5.393
5.517
11,997,120
+0.07(+1.25%)
Jul 14, 2021
5.466
5.577
5.414
5.448
13,176,823
+0.09(+1.59%)
Jul 13, 2021
5.295
5.500
5.295
5.363
17,510,982
+0.08(+1.45%)
Jul 12, 2021
5.372
5.380
5.278
5.286
17,786,214
-0.09(-1.75%)
Jul 09, 2021
5.320
5.440
5.320
5.380
25,807,622
+0.09(+1.61%)
Jul 08, 2021
5.542
5.611
5.261
5.295
32,394,338
-0.22(-4.02%)
Jul 07, 2021
5.594
5.594
5.440
5.517
12,465,125
-0.03(-0.46%)
Jul 06, 2021
5.602
5.645
5.474
5.542
15,585,964
+0.04(+0.78%)
Jul 02, 2021
5.517
5.594
5.461
5.500
12,630,271
+0.07(+1.26%)
Jul 01, 2021
5.517
5.521
5.389
5.431
7,441,123
+0.01(+0.16%)
Jun 30, 2021
5.355
5.483
5.342
5.423
11,601,860
+0.06(+1.11%)
Jun 29, 2021
5.303
5.440
5.252
5.363
13,266,366
-0.03(-0.63%)
Jun 28, 2021
5.457
5.495
5.337
5.397
14,364,493
-0.05(-0.94%)
Jun 25, 2021
5.611
5.619
5.406
5.448
16,198,857
-0.07(-1.24%)
Jun 24, 2021
5.508
5.585
5.483
5.517
17,773,176
+0.09(+1.57%)
Jun 23, 2021
5.551
5.581
5.431
5.431
21,547,820
+0.00(+0.00%)
Jun 22, 2021
5.397
5.444
5.209
5.431
39,965,576
-0.12(-2.15%)
Jun 21, 2021
5.577
5.619
5.466
5.551
18,077,432
+0.07(+1.25%)
Jun 18, 2021
5.756
5.756
5.483
5.483
25,593,710
-0.22(-3.89%)
Jun 17, 2021
5.841
5.884
5.636
5.705
35,370,688
-0.37(-6.05%)
Jun 16, 2021
6.473
6.482
6.055
6.072
34,188,596
-0.47(-7.18%)
Jun 15, 2021
6.610
6.653
6.503
6.542
7,683,171
-0.09(-1.29%)
Jun 14, 2021
6.567
6.661
6.516
6.627
8,152,084
-0.04(-0.64%)
Jun 11, 2021
6.738
6.815
6.661
6.670
9,064,007
-0.13(-1.88%)
Jun 10, 2021
6.644
6.806
6.601
6.798
11,102,256
+0.16(+2.45%)
Jun 09, 2021
6.704
6.755
6.636
6.636
6,615,614
-0.02(-0.26%)
Jun 08, 2021
6.806
6.815
6.644
6.653
11,579,070
-0.17(-2.50%)
Jun 07, 2021
6.781
6.845
6.729
6.823
7,942,834
+0.01(+0.13%)
Jun 04, 2021
6.832
6.862
6.772
6.815
7,781,098
+0.08(+1.14%)
Jun 03, 2021
6.806
6.815
6.687
6.738
11,616,318
-0.24(-3.43%)
Jun 02, 2021
6.909
7.028
6.883
6.977
7,897,817
+0.09(+1.32%)
Jun 01, 2021
6.929
6.971
6.819
6.886
12,377,904
+0.03(+0.37%)
May 28, 2021
6.725
6.869
6.666
6.861
11,440,443
+0.11(+1.63%)
May 27, 2021
6.836
6.861
6.734
6.751
16,757,774
-0.11(-1.60%)
May 26, 2021
6.903
6.946
6.831
6.861
11,638,735
+0.03(+0.37%)
May 25, 2021
6.793
6.861
6.708
6.836
12,333,496
+0.03(+0.37%)
May 24, 2021
6.802
6.852
6.751
6.810
9,082,139
+0.00(+0.00%)
May 21, 2021
6.929
6.929
6.742
6.810
19,799,474
-0.07(-0.99%)
May 20, 2021
6.844
6.912
6.764
6.878
15,804,803
+0.09(+1.37%)
May 19, 2021
6.886
7.052
6.717
6.785
22,414,302
-0.18(-2.55%)
May 18, 2021
7.039
7.039
6.857
6.963
18,056,864
-0.03(-0.48%)
May 17, 2021
6.615
7.064
6.598
6.996
29,472,468
+0.41(+6.17%)
May 14, 2021
6.454
6.598
6.420
6.590
16,299,718
+0.24(+3.73%)
May 13, 2021
6.175
6.378
6.132
6.353
16,206,530
+0.15(+2.46%)
May 12, 2021
6.361
6.429
6.141
6.200
26,202,600
-0.29(-4.44%)
May 11, 2021
6.395
6.539
6.361
6.488
16,072,656
-0.07(-1.03%)
May 10, 2021
6.649
6.742
6.531
6.556
21,456,342
+0.00(+0.00%)
May 07, 2021
6.539
6.632
6.488
6.556
16,346,876
+0.13(+1.98%)
May 06, 2021
6.217
6.531
6.217
6.429
19,143,150
+0.25(+3.97%)
May 05, 2021
6.175
6.183
6.090
6.183
9,206,550
+0.04(+0.69%)
May 04, 2021
6.217
6.353
6.065
6.141
14,655,836
-0.10(-1.63%)
May 03, 2021
6.090
6.285
6.073
6.243
14,943,541
+0.28(+4.69%)
Apr 30, 2021
6.005
6.048
5.946
5.963
11,035,505
-0.06(-0.98%)
Apr 29, 2021
6.132
6.132
5.972
6.022
10,494,313
-0.11(-1.80%)
Apr 28, 2021
6.031
6.183
5.963
6.132
10,180,910
+0.07(+1.12%)
Apr 27, 2021
6.243
6.243
6.056
6.065
9,256,854
-0.16(-2.59%)
Apr 26, 2021
6.234
6.251
6.141
6.226
10,050,446
+0.00(+0.00%)
Apr 23, 2021
6.471
6.488
6.217
6.226
14,076,838
-0.16(-2.52%)
Apr 22, 2021
6.463
6.463
6.336
6.387
11,610,299
-0.15(-2.33%)
Apr 21, 2021
6.480
6.590
6.446
6.539
13,902,393
+0.11(+1.71%)
Apr 20, 2021
6.302
6.471
6.272
6.429
13,446,812
+0.12(+1.88%)
Apr 19, 2021
6.336
6.353
6.260
6.310
10,216,393
-0.04(-0.67%)
Apr 16, 2021
6.412
6.420
6.302
6.353
11,480,944
+0.03(+0.54%)
Apr 15, 2021
6.166
6.378
6.158
6.319
16,572,379
+0.25(+4.19%)
Apr 14, 2021
6.209
6.209
6.031
6.065
10,133,465
-0.15(-2.45%)
Apr 13, 2021
6.158
6.302
6.158
6.217
10,933,979
+0.09(+1.52%)
Apr 12, 2021
6.243
6.243
6.099
6.124
11,112,164
-0.15(-2.43%)
Apr 09, 2021
6.175
6.285
6.132
6.276
13,216,774
-0.04(-0.67%)
Apr 08, 2021
6.192
6.344
6.192
6.319
19,456,956
+0.25(+4.04%)
Apr 07, 2021
6.107
6.132
6.056
6.073
10,968,756
-0.07(-1.10%)
Apr 06, 2021
6.014
6.183
5.997
6.141
18,199,188
+0.18(+2.98%)
Apr 05, 2021
5.980
6.014
5.878
5.963
13,889,220
+0.02(+0.28%)
Apr 01, 2021
5.743
5.972
5.692
5.946
22,269,704
+0.30(+5.25%)
Mar 31, 2021
5.489
5.717
5.472
5.650
14,120,405
+0.19(+3.57%)
Mar 30, 2021
5.523
5.540
5.446
5.455
18,039,386
-0.24(-4.17%)
Mar 29, 2021
5.633
5.692
5.548
5.692
13,232,374
+0.00(+0.00%)
Mar 26, 2021
5.548
5.692
5.548
5.692
10,251,353
+0.13(+2.28%)
Mar 25, 2021
5.573
5.641
5.497
5.565
12,712,442
-0.05(-0.90%)
Mar 24, 2021
5.684
5.705
5.590
5.616
14,255,852
-0.08(-1.34%)
Mar 23, 2021
5.836
5.845
5.641
5.692
14,724,199
-0.19(-3.17%)
Mar 22, 2021
5.878
5.938
5.836
5.878
11,055,935
+0.02(+0.29%)
Mar 19, 2021
5.802
5.938
5.760
5.861
23,590,554
+0.07(+1.17%)
Mar 18, 2021
5.861
5.904
5.768
5.794
16,258,032
-0.19(-3.12%)
Mar 17, 2021
5.768
6.048
5.726
5.980
24,532,618
+0.15(+2.62%)
Mar 16, 2021
5.861
5.878
5.751
5.828
15,498,740
+0.00(+0.00%)
Mar 15, 2021
5.760
5.828
5.692
5.828
16,260,238
+0.13(+2.23%)
Mar 12, 2021
5.624
5.734
5.590
5.701
15,417,405
-0.07(-1.17%)
Mar 11, 2021
5.684
5.777
5.624
5.768
16,352,458
+0.14(+2.41%)
Mar 10, 2021
5.650
5.692
5.540
5.633
13,785,176
+0.02(+0.30%)
Mar 09, 2021
5.675
5.785
5.590
5.616
15,059,791
+0.16(+2.95%)
Mar 08, 2021
5.531
5.565
5.421
5.455
16,250,070
-0.09(-1.68%)
Mar 05, 2021
5.455
5.573
5.400
5.548
21,311,178
+0.08(+1.55%)
Mar 04, 2021
5.413
5.557
5.319
5.463
22,152,992
+0.06(+1.10%)
Mar 03, 2021
5.319
5.446
5.235
5.404
22,396,374
-0.05(-0.93%)
Mar 02, 2021
5.235
5.523
5.226
5.455
21,723,938
+0.27(+5.19%)
Mar 01, 2021
5.303
5.395
5.127
5.186
27,746,816
-0.03(-0.64%)
Feb 26, 2021
5.454
5.479
5.194
5.219
31,550,510
-0.29(-5.32%)
Feb 25, 2021
5.613
5.739
5.487
5.512
21,303,488
-0.19(-3.38%)
Feb 24, 2021
5.588
5.797
5.479
5.705
19,818,396
+0.08(+1.34%)
Feb 23, 2021
5.739
5.739
5.537
5.630
25,902,442
-0.18(-3.03%)
Feb 22, 2021
5.571
5.822
5.546
5.806
23,110,960
+0.33(+5.96%)
Feb 19, 2021
5.671
5.671
5.445
5.479
23,758,468
-0.13(-2.39%)
Feb 18, 2021
5.747
5.797
5.596
5.613
21,972,410
-0.13(-2.19%)
Feb 17, 2021
5.847
5.847
5.697
5.739
26,841,498
-0.18(-3.11%)
Feb 16, 2021
6.107
6.124
5.914
5.923
24,786,838
-0.26(-4.20%)
Feb 12, 2021
6.040
6.224
5.914
6.183
21,498,218
+0.08(+1.37%)
Feb 11, 2021
6.199
6.367
6.032
6.099
23,761,848
-0.03(-0.41%)
Feb 10, 2021
6.241
6.283
6.065
6.124
15,910,023
-0.03(-0.41%)
Feb 09, 2021
6.224
6.258
6.074
6.149
23,021,082
-0.04(-0.68%)
Feb 08, 2021
6.166
6.241
6.115
6.191
29,015,324
+0.13(+2.07%)
Feb 05, 2021
5.906
6.090
5.881
6.065
16,387,319
+0.22(+3.72%)
Feb 04, 2021
5.831
5.889
5.780
5.847
18,900,694
-0.14(-2.38%)
Feb 03, 2021
5.914
6.015
5.856
5.990
17,126,490
+0.10(+1.71%)
Feb 02, 2021
5.864
5.906
5.739
5.889
15,612,348
-0.13(-2.23%)
Feb 01, 2021
6.099
6.115
5.906
6.023
20,580,866
+0.18(+3.01%)
Jan 29, 2021
6.023
6.157
5.826
5.847
22,418,432
+0.00(+0.00%)
Jan 28, 2021
5.831
6.023
5.713
5.847
22,797,530
+0.18(+3.25%)
Jan 27, 2021
5.847
5.889
5.663
5.663
24,960,788
-0.24(-4.11%)
Jan 26, 2021
5.881
6.007
5.856
5.906
18,764,002
+0.01(+0.14%)
Jan 25, 2021
5.956
6.007
5.806
5.898
19,016,418
+0.03(+0.43%)
Jan 22, 2021
5.831
5.956
5.764
5.873
17,307,296
-0.10(-1.68%)
Jan 21, 2021
6.023
6.032
5.864
5.973
17,642,066
-0.05(-0.83%)
Jan 20, 2021
5.931
6.082
5.923
6.023
23,277,860
+0.17(+2.86%)
Jan 19, 2021
5.931
5.931
5.780
5.856
25,846,974
+0.03(+0.43%)
Jan 15, 2021
5.973
5.990
5.822
5.831
18,549,686
-0.19(-3.20%)
Jan 14, 2021
6.015
6.099
5.965
6.023
14,873,775
+0.01(+0.14%)
Jan 13, 2021
6.082
6.208
6.007
6.015
16,119,752
-0.06(-0.97%)
Jan 12, 2021
6.074
6.090
5.940
6.074
22,533,236
+0.03(+0.55%)
Jan 11, 2021
6.057
6.115
5.973
6.040
24,082,802
-0.14(-2.30%)
Jan 08, 2021
6.417
6.434
6.074
6.183
28,578,344
-0.38(-5.75%)
Jan 07, 2021
6.710
6.828
6.492
6.559
25,657,206
-0.15(-2.25%)
Jan 06, 2021
6.551
6.719
6.467
6.710
41,127,728
+0.10(+1.52%)
Jan 05, 2021
6.777
6.794
6.526
6.610
16,711,592
-0.08(-1.13%)
Jan 04, 2021
6.451
6.735
6.417
6.685
27,700,958
+0.54(+8.72%)
Dec 31, 2020
6.149
6.149
6.149
12,313,348
-0.18(-2.91%)
Dec 30, 2020
6.157
6.358
6.149
6.333
12,313,348
+0.19(+3.14%)
Dec 29, 2020
6.132
6.250
6.090
6.141
17,240,528
+0.04(+0.69%)
Dec 28, 2020
6.300
6.333
6.065
6.099
14,238,570
-0.09(-1.49%)
Dec 24, 2020
6.166
6.266
6.115
6.191
7,052,552
+0.01(+0.14%)
Dec 23, 2020
6.082
6.224
6.074
6.183
14,265,874
+0.15(+2.50%)
Dec 22, 2020
6.300
6.342
5.940
6.032
25,777,668
-0.24(-3.87%)
Dec 21, 2020
6.308
6.409
6.183
6.275
25,192,120
-0.12(-1.83%)
Dec 18, 2020
6.333
6.400
6.090
6.392
118,070,520
+0.09(+1.46%)
Dec 17, 2020
6.283
6.467
6.174
6.300
38,264,672
+0.21(+3.44%)
Dec 16, 2020
6.032
6.124
5.831
6.090
34,897,108
+0.12(+1.96%)
Dec 15, 2020
5.965
6.074
5.906
5.973
31,032,980
+0.19(+3.33%)
Dec 14, 2020
5.965
5.973
5.739
5.780
36,968,516
-0.25(-4.17%)
Dec 11, 2020
6.166
6.174
5.973
6.032
21,585,238
-0.09(-1.50%)
Dec 10, 2020
6.191
6.283
6.057
6.124
11,530,254
+0.00(+0.00%)
Dec 09, 2020
6.258
6.325
6.057
6.124
22,112,814
-0.20(-3.18%)
Dec 08, 2020
6.484
6.534
6.300
6.325
18,996,792
-0.15(-2.33%)
Dec 07, 2020
6.048
6.568
6.040
6.476
20,964,028
+0.44(+7.36%)
Dec 04, 2020
6.149
6.208
5.998
6.032
15,218,220
-0.08(-1.37%)
Dec 03, 2020
6.208
6.224
6.023
6.115
12,513,511
-0.04(-0.68%)
Dec 02, 2020
6.258
6.258
6.065
6.157
17,341,954
-0.09(-1.47%)
Dec 01, 2020
6.174
6.275
6.074
6.250
20,042,008
+0.27(+4.48%)
Nov 30, 2020
5.914
6.015
5.831
5.981
15,012,508
+0.03(+0.42%)
Nov 27, 2020
5.873
5.981
5.831
5.956
7,669,928
-0.01(-0.14%)
Nov 25, 2020
5.931
6.065
5.856
5.965
15,166,533
+0.05(+0.85%)
Nov 24, 2020
5.780
5.948
5.764
5.914
17,763,156
-0.03(-0.58%)
Nov 23, 2020
6.165
6.198
5.924
5.949
16,234,604
-0.29(-4.65%)
Nov 20, 2020
6.322
6.422
6.206
6.239
12,593,705
+0.00(+0.00%)
Nov 19, 2020
6.165
6.322
6.123
6.239
12,499,743
-0.01(-0.13%)
Nov 18, 2020
6.422
6.455
6.223
6.247
14,459,714
-0.20(-3.09%)
Nov 17, 2020
6.546
6.596
6.405
6.447
15,917,492
-0.10(-1.52%)
Nov 16, 2020
6.571
6.662
6.471
6.546
12,212,047
-0.11(-1.62%)
Nov 13, 2020
6.695
6.712
6.579
6.654
14,935,823
+0.07(+1.01%)
Nov 12, 2020
6.463
6.671
6.438
6.588
22,655,566
+0.23(+3.66%)
Nov 11, 2020
6.364
6.430
6.281
6.355
15,435,827
-0.09(-1.42%)
Nov 10, 2020
6.712
6.828
6.397
6.447
23,256,796
-0.24(-3.60%)
Nov 09, 2020
6.637
6.720
6.364
6.687
26,251,478
-0.56(-7.78%)
Nov 06, 2020
7.409
7.442
7.177
7.251
11,777,966
-0.08(-1.13%)
Nov 05, 2020
7.119
7.376
7.110
7.334
20,628,226
+0.61(+9.00%)
Nov 04, 2020
6.812
6.903
6.671
6.729
11,675,005
-0.09(-1.34%)
Nov 03, 2020
6.870
6.911
6.745
6.820
12,486,533
+0.02(+0.24%)
Nov 02, 2020
6.745
6.803
6.554
6.803
11,295,010
+0.19(+2.89%)
Oct 30, 2020
6.621
6.671
6.397
6.613
14,378,016
+0.10(+1.53%)
Oct 29, 2020
6.413
6.596
6.413
6.513
16,237,198
+0.02(+0.38%)
Oct 28, 2020
6.994
7.027
6.471
6.488
28,961,672
-0.77(-10.63%)
Oct 27, 2020
7.110
7.268
7.036
7.260
12,369,945
+0.20(+2.82%)
Oct 26, 2020
7.085
7.218
7.036
7.061
11,771,815
-0.08(-1.16%)
Oct 23, 2020
7.268
7.301
7.069
7.144
12,812,586
-0.14(-1.94%)
Oct 22, 2020
7.467
7.492
7.210
7.285
14,869,458
-0.28(-3.73%)
Oct 21, 2020
7.567
7.724
7.492
7.567
13,672,888
+0.12(+1.56%)
Oct 20, 2020
7.417
7.517
7.318
7.450
9,932,686
-0.02(-0.22%)
Oct 19, 2020
7.625
7.650
7.368
7.467
9,679,232
-0.09(-1.21%)
Oct 16, 2020
7.675
7.699
7.550
7.558
7,393,846
-0.07(-0.98%)
Oct 15, 2020
7.633
7.749
7.550
7.633
8,581,105
-0.12(-1.60%)
Oct 14, 2020
7.633
7.816
7.533
7.757
11,748,090
+0.22(+2.97%)
Oct 13, 2020
7.500
7.583
7.276
7.533
11,006,992
-0.06(-0.77%)
Oct 12, 2020
7.542
7.658
7.426
7.592
7,498,969
+0.04(+0.55%)
Oct 09, 2020
7.351
7.567
7.326
7.550
14,628,475
+0.40(+5.57%)
Oct 08, 2020
7.069
7.193
7.011
7.152
14,411,636
+0.16(+2.25%)
Oct 07, 2020
7.268
7.326
6.978
6.994
16,725,493
-0.12(-1.75%)
Oct 06, 2020
7.572
7.604
7.111
7.119
18,111,512
-0.40(-5.36%)
Oct 05, 2020
7.358
7.662
7.341
7.522
12,385,346
+0.21(+2.81%)
Oct 02, 2020
7.423
7.481
7.284
7.316
9,410,509
-0.13(-1.77%)
Oct 01, 2020
7.382
7.563
7.284
7.448
13,429,712
+0.19(+2.61%)
Sep 30, 2020
7.325
7.345
7.135
7.259
10,408,721
-0.10(-1.34%)
Sep 29, 2020
7.341
7.473
7.309
7.358
9,826,806
+0.06(+0.79%)
Sep 28, 2020
7.316
7.316
7.086
7.300
19,342,466
+0.10(+1.37%)
Sep 25, 2020
7.201
7.259
7.053
7.201
13,770,075
-0.07(-1.02%)
Sep 24, 2020
6.658
7.284
6.625
7.275
22,719,994
+0.51(+7.54%)
Sep 23, 2020
7.407
7.432
6.732
6.765
38,363,856
-0.81(-10.75%)
Sep 22, 2020
7.654
7.679
7.481
7.580
15,268,132
-0.02(-0.22%)
Sep 21, 2020
7.950
8.213
7.547
7.596
38,773,160
-0.63(-7.70%)
Sep 18, 2020
7.967
8.489
7.893
8.230
41,174,744
+0.53(+6.95%)
Sep 17, 2020
7.390
7.736
7.325
7.695
16,139,248
+0.02(+0.21%)
Sep 16, 2020
7.777
7.777
7.563
7.679
16,358,188
+0.02(+0.32%)
Sep 15, 2020
7.769
7.847
7.535
7.654
17,428,486
+0.03(+0.43%)
Sep 14, 2020
7.358
7.637
7.358
7.621
19,041,646
+0.38(+5.23%)
Sep 11, 2020
7.423
7.506
7.197
7.242
12,689,753
-0.09(-1.23%)
Sep 10, 2020
7.637
7.679
7.267
7.333
20,978,338
-0.21(-2.84%)
Sep 09, 2020
7.119
7.555
7.102
7.547
17,944,890
+0.52(+7.38%)
Sep 08, 2020
6.897
7.193
6.781
7.028
14,018,998
-0.07(-1.04%)
Sep 04, 2020
7.111
7.160
6.823
7.102
17,249,442
-0.07(-1.03%)
Sep 03, 2020
7.135
7.251
6.946
7.177
20,264,664
-0.09(-1.25%)
Sep 02, 2020
7.119
7.275
6.913
7.267
13,514,508
+0.06(+0.80%)
Sep 01, 2020
7.465
7.489
7.119
7.209
11,996,802
-0.10(-1.35%)
Aug 31, 2020
7.374
7.489
7.284
7.308
17,011,044
-0.01(-0.11%)
Aug 28, 2020
7.135
7.411
7.086
7.316
16,658,794
+0.35(+5.08%)
Aug 27, 2020
7.292
7.292
6.856
6.963
20,905,372
-0.23(-3.20%)
Aug 26, 2020
6.921
7.185
6.913
7.193
18,908,282
+0.16(+2.22%)
Aug 25, 2020
7.012
7.037
6.839
7.037
14,803,976
+0.04(+0.59%)
Aug 24, 2020
7.209
7.226
6.954
6.995
15,272,708
-0.12(-1.73%)
Aug 21, 2020
7.201
7.226
7.004
7.119
13,088,662
-0.22(-3.03%)
Aug 20, 2020
7.209
7.407
7.160
7.341
15,713,264
+0.06(+0.79%)
Aug 19, 2020
7.481
7.596
7.218
7.284
18,680,542
-0.30(-3.91%)
Aug 18, 2020
7.909
7.934
7.497
7.580
22,095,366
-0.07(-0.97%)
Aug 17, 2020
7.489
7.744
7.423
7.654
26,116,666
+0.49(+6.77%)
Aug 14, 2020
7.242
7.275
7.070
7.168
16,617,238
-0.08(-1.14%)
Aug 13, 2020
7.119
7.325
7.102
7.251
19,337,618
+0.24(+3.40%)
Aug 12, 2020
7.251
7.284
7.004
7.012
21,841,340
-0.02(-0.23%)
Aug 11, 2020
7.061
7.407
6.913
7.028
36,769,984
-0.64(-8.37%)
Aug 10, 2020
7.802
8.065
7.662
7.670
15,949,433
-0.07(-0.96%)
Aug 07, 2020
7.860
7.942
7.654
7.744
23,482,652
-0.29(-3.59%)
Aug 06, 2020
8.312
8.320
7.934
8.032
27,461,190
-0.09(-1.11%)
Aug 05, 2020
8.131
8.395
8.008
8.123
38,040,392
+0.17(+2.17%)
Aug 04, 2020
7.637
7.967
7.522
7.950
22,932,286
+0.31(+4.09%)
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.