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
(OP:
FCUUF
)
0.8188
+0.0083 (+1.02%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 24, 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
0.4704
0.4800
0.4300
0.4350
424,179
-0.04(-8.81%)
Jul 29, 2021
0.4695
0.4770
0.4590
0.4770
165,090
+0.01(+1.60%)
Jul 28, 2021
0.4805
0.4805
0.4442
0.4695
176,886
+0.03(+5.72%)
Jul 27, 2021
0.4600
0.4680
0.4441
0.4441
154,425
-0.02(-3.46%)
Jul 26, 2021
0.4730
0.4730
0.4329
0.4600
318,425
+0.04(+9.26%)
Jul 23, 2021
0.4600
0.4600
0.4210
0.4210
227,573
-0.03(-7.39%)
Jul 22, 2021
0.4487
0.4577
0.4300
0.4546
140,932
+0.01(+2.85%)
Jul 21, 2021
0.4000
0.4500
0.4000
0.4420
406,578
+0.03(+7.80%)
Jul 20, 2021
0.4190
0.4253
0.3910
0.4100
277,147
+0.02(+4.19%)
Jul 19, 2021
0.3600
0.4007
0.3510
0.3935
785,074
+0.01(+1.60%)
Jul 16, 2021
0.4215
0.4215
0.3855
0.3873
460,790
-0.01(-3.51%)
Jul 15, 2021
0.4390
0.4390
0.4014
0.4014
256,725
-0.01(-2.10%)
Jul 14, 2021
0.4300
0.4410
0.4100
0.4100
469,099
-0.02(-4.83%)
Jul 13, 2021
0.4317
0.4500
0.4284
0.4308
387,812
-0.01(-2.09%)
Jul 12, 2021
0.4550
0.4614
0.4305
0.4400
738,559
-0.01(-2.87%)
Jul 09, 2021
0.4274
0.4589
0.4274
0.4530
208,900
+0.02(+4.47%)
Jul 08, 2021
0.4400
0.4400
0.4205
0.4336
388,605
-0.01(-3.21%)
Jul 07, 2021
0.4500
0.4580
0.4403
0.4480
246,835
+0.00(+0.02%)
Jul 06, 2021
0.4800
0.4800
0.4455
0.4479
419,636
-0.03(-6.59%)
Jul 02, 2021
0.4950
0.4950
0.4700
0.4795
131,592
-0.01(-2.14%)
Jul 01, 2021
0.4955
0.4965
0.4656
0.4900
324,139
-0.03(-5.00%)
Jun 30, 2021
0.4630
0.5158
0.4228
0.5158
619,981
+0.07(+16.12%)
Jun 29, 2021
0.4557
0.4590
0.4300
0.4442
623,970
-0.01(-3.22%)
Jun 28, 2021
0.4650
0.4809
0.4590
0.4590
338,990
-0.01(-2.49%)
Jun 25, 2021
0.5090
0.5090
0.4707
0.4707
469,048
-0.00(-0.84%)
Jun 24, 2021
0.5010
0.5010
0.4604
0.4747
328,003
+0.02(+4.44%)
Jun 23, 2021
0.4715
0.4894
0.4544
0.4545
690,987
-0.02(-3.30%)
Jun 22, 2021
0.4714
0.4900
0.4600
0.4700
285,556
-0.02(-4.08%)
Jun 21, 2021
0.4720
0.4921
0.4354
0.4900
711,091
+0.02(+5.08%)
Jun 18, 2021
0.4731
0.4964
0.4578
0.4663
742,098
-0.02(-4.58%)
Jun 17, 2021
0.4962
0.5260
0.4700
0.4887
729,624
-0.01(-2.26%)
Jun 16, 2021
0.4962
0.5176
0.4962
0.5000
424,513
-0.01(-1.71%)
Jun 15, 2021
0.5445
0.5445
0.5000
0.5087
639,445
-0.00(-0.90%)
Jun 14, 2021
0.5430
0.5550
0.4985
0.5133
1,515,488
-0.03(-5.30%)
Jun 11, 2021
0.5500
0.5500
0.5280
0.5420
484,793
+0.02(+3.34%)
Jun 10, 2021
0.5350
0.5350
0.5203
0.5245
517,124
+0.00(+0.44%)
Jun 09, 2021
0.5220
0.5400
0.5200
0.5222
548,570
-0.01(-2.15%)
Jun 08, 2021
0.5300
0.5400
0.5200
0.5337
383,298
+0.01(+2.75%)
Jun 07, 2021
0.5400
0.5400
0.5101
0.5194
1,032,130
-0.01(-1.07%)
Jun 04, 2021
0.5000
0.5321
0.5000
0.5250
732,451
+0.01(+1.86%)
Jun 03, 2021
0.5350
0.5350
0.5050
0.5154
397,596
-0.00(-0.88%)
Jun 02, 2021
0.5070
0.5358
0.5070
0.5200
610,939
-0.02(-2.80%)
Jun 01, 2021
0.5380
0.5490
0.5067
0.5350
2,013,444
+0.02(+4.43%)
May 28, 2021
0.5393
0.5422
0.5040
0.5123
331,773
-0.02(-3.43%)
May 27, 2021
0.5100
0.5355
0.5100
0.5305
941,487
+0.04(+8.27%)
May 26, 2021
0.4900
0.5038
0.4860
0.4900
426,732
+0.00(+0.41%)
May 25, 2021
0.5006
0.5100
0.4850
0.4880
305,540
+0.00(+0.62%)
May 24, 2021
0.4800
0.5200
0.4800
0.4850
422,756
-0.02(-3.00%)
May 21, 2021
0.5119
0.5308
0.5000
0.5000
634,286
-0.01(-1.96%)
May 20, 2021
0.5440
0.5440
0.5000
0.5100
476,267
+0.00(+0.00%)
May 19, 2021
0.5130
0.5188
0.4880
0.5100
598,871
-0.01(-1.70%)
May 18, 2021
0.5060
0.5350
0.5060
0.5188
716,580
+0.01(+1.05%)
May 17, 2021
0.5335
0.5335
0.4940
0.5134
643,252
+0.01(+1.82%)
May 14, 2021
0.4580
0.5180
0.4580
0.5042
526,160
+0.03(+5.64%)
May 13, 2021
0.5100
0.5265
0.4700
0.4773
808,782
-0.02(-4.54%)
May 12, 2021
0.4885
0.5348
0.4885
0.5000
384,413
-0.02(-3.85%)
May 11, 2021
0.5250
0.5451
0.4936
0.5200
1,804,342
-0.01(-0.95%)
May 10, 2021
0.5700
0.5720
0.5250
0.5250
865,182
-0.04(-6.25%)
May 07, 2021
0.5500
0.5600
0.5340
0.5600
631,941
+0.03(+4.67%)
May 06, 2021
0.5700
0.5731
0.5201
0.5350
1,245,576
-0.01(-1.98%)
May 05, 2021
0.4980
0.5465
0.4980
0.5458
997,099
+0.05(+9.16%)
May 04, 2021
0.5265
0.5400
0.4944
0.5000
1,214,253
-0.03(-5.02%)
May 03, 2021
0.5000
0.5295
0.4500
0.5264
5,536,598
-0.03(-5.37%)
Apr 30, 2021
0.5360
0.5599
0.4950
0.5563
1,033,800
+0.04(+8.44%)
Apr 29, 2021
0.4995
0.5449
0.4983
0.5130
761,379
+0.00(+0.59%)
Apr 28, 2021
0.4546
0.5117
0.4508
0.5100
898,167
+0.06(+12.93%)
Apr 27, 2021
0.4650
0.4880
0.4360
0.4516
286,209
-0.00(-0.35%)
Apr 26, 2021
0.4600
0.4600
0.4422
0.4532
494,891
-0.00(-0.50%)
Apr 23, 2021
0.4350
0.4659
0.4316
0.4555
605,100
+0.02(+4.50%)
Apr 22, 2021
0.4300
0.4560
0.4300
0.4359
727,680
-0.00(-0.93%)
Apr 21, 2021
0.4200
0.4463
0.4153
0.4400
631,719
+0.01(+2.33%)
Apr 20, 2021
0.4310
0.4507
0.4300
0.4300
305,553
-0.01(-2.05%)
Apr 19, 2021
0.4520
0.5000
0.4301
0.4390
1,118,239
-0.04(-8.52%)
Apr 16, 2021
0.4762
0.4800
0.4533
0.4799
397,000
+0.01(+3.20%)
Apr 15, 2021
0.4630
0.4930
0.4600
0.4650
562,888
-0.01(-1.27%)
Apr 14, 2021
0.4760
0.4898
0.4640
0.4710
369,725
-0.01(-2.57%)
Apr 13, 2021
0.5050
0.5050
0.4773
0.4834
515,005
-0.02(-3.07%)
Apr 12, 2021
0.5110
0.5500
0.4800
0.4987
963,536
-0.04(-6.77%)
Apr 09, 2021
0.5500
0.5500
0.5165
0.5349
731,900
-0.01(-2.57%)
Apr 08, 2021
0.5335
0.5497
0.5227
0.5490
853,882
+0.03(+5.03%)
Apr 07, 2021
0.5150
0.5400
0.5074
0.5227
952,312
+0.01(+2.49%)
Apr 06, 2021
0.5210
0.5300
0.4990
0.5100
797,437
+0.02(+3.03%)
Apr 05, 2021
0.4340
0.5100
0.4340
0.4950
942,716
+0.06(+14.06%)
Apr 01, 2021
0.4570
0.4570
0.4292
0.4340
682,100
+0.02(+3.95%)
Mar 31, 2021
0.4415
0.4618
0.4050
0.4175
892,802
-0.03(-5.95%)
Mar 30, 2021
0.4445
0.4540
0.4400
0.4439
491,760
-0.00(-0.13%)
Mar 29, 2021
0.5000
0.5000
0.4424
0.4445
424,717
-0.03(-5.81%)
Mar 26, 2021
0.4900
0.4900
0.4501
0.4719
618,300
+0.01(+2.61%)
Mar 25, 2021
0.4596
0.4648
0.4351
0.4599
781,516
-0.00(-0.02%)
Mar 24, 2021
0.4655
0.4949
0.4521
0.4600
1,506,601
+0.01(+1.75%)
Mar 23, 2021
0.4899
0.5150
0.4369
0.4521
993,647
-0.03(-6.61%)
Mar 22, 2021
0.4760
0.5300
0.4626
0.4841
407,387
-0.00(-0.94%)
Mar 19, 2021
0.4660
0.4919
0.4600
0.4887
990,200
+0.02(+4.49%)
Mar 18, 2021
0.5110
0.5200
0.4601
0.4677
472,298
-0.05(-9.18%)
Mar 17, 2021
0.5150
0.5189
0.4595
0.5150
818,306
+0.02(+4.61%)
Mar 16, 2021
0.5010
0.5100
0.4440
0.4923
1,047,668
+0.02(+4.74%)
Mar 15, 2021
0.4400
0.4760
0.4301
0.4700
1,916,609
+0.05(+10.69%)
Mar 12, 2021
0.4440
0.4450
0.4147
0.4246
500,200
+0.00(+1.10%)
Mar 11, 2021
0.4000
0.4233
0.4000
0.4200
328,629
+0.02(+3.96%)
Mar 10, 2021
0.4200
0.4278
0.4026
0.4040
522,091
-0.02(-3.67%)
Mar 09, 2021
0.4105
0.4327
0.4071
0.4194
208,849
+0.01(+3.56%)
Mar 08, 2021
0.4250
0.4430
0.3950
0.4050
1,201,297
-0.02(-5.51%)
Mar 05, 2021
0.4300
0.4455
0.4000
0.4286
770,100
-0.00(-0.33%)
Mar 04, 2021
0.4800
0.4800
0.4147
0.4300
728,309
-0.04(-7.92%)
Mar 03, 2021
0.4800
0.5070
0.4637
0.4670
1,186,423
+0.00(+0.71%)
Mar 02, 2021
0.4253
0.4681
0.4105
0.4637
1,136,980
+0.04(+9.11%)
Mar 01, 2021
0.4750
0.4950
0.4200
0.4250
579,692
-0.03(-6.86%)
Feb 26, 2021
0.4800
0.4800
0.4200
0.4563
1,098,800
-0.00(-0.80%)
Feb 25, 2021
0.5000
0.5150
0.4531
0.4600
1,367,002
-0.01(-3.16%)
Feb 24, 2021
0.4422
0.4800
0.4294
0.4750
1,161,727
+0.04(+10.47%)
Feb 23, 2021
0.4415
0.4640
0.4101
0.4300
736,303
-0.03(-7.25%)
Feb 22, 2021
0.4160
0.4692
0.4160
0.4636
419,527
+0.00(+0.37%)
Feb 19, 2021
0.4180
0.4800
0.4180
0.4619
900,800
+0.01(+2.99%)
Feb 18, 2021
0.4948
0.4948
0.4244
0.4485
1,466,407
-0.04(-7.41%)
Feb 17, 2021
0.5150
0.5150
0.4444
0.4844
952,652
-0.02(-3.12%)
Feb 16, 2021
0.4400
0.5000
0.4300
0.5000
2,257,700
+0.08(+18.48%)
Feb 12, 2021
0.4286
0.4399
0.4150
0.4220
870,600
+0.01(+1.86%)
Feb 11, 2021
0.4120
0.4343
0.3672
0.4143
1,313,610
+0.02(+6.04%)
Feb 10, 2021
0.4200
0.4337
0.3800
0.3907
1,100,234
-0.02(-5.42%)
Feb 09, 2021
0.3774
0.4252
0.3774
0.4131
1,737,132
+0.04(+9.46%)
Feb 08, 2021
0.3495
0.3774
0.3363
0.3774
2,125,262
+0.05(+17.02%)
Feb 05, 2021
0.3015
0.3255
0.2995
0.3225
961,300
+0.02(+6.97%)
Feb 04, 2021
0.3160
0.3230
0.2922
0.3015
945,718
-0.01(-3.37%)
Feb 03, 2021
0.3190
0.3214
0.3043
0.3120
529,752
-0.01(-2.26%)
Feb 02, 2021
0.3020
0.3460
0.3020
0.3192
280,577
+0.00(+1.01%)
Feb 01, 2021
0.2735
0.3200
0.2650
0.3160
1,151,432
+0.04(+16.26%)
Jan 29, 2021
0.2860
0.2940
0.2650
0.2718
723,400
-0.01(-3.14%)
Jan 28, 2021
0.2904
0.2935
0.2773
0.2806
654,013
-0.01(-2.74%)
Jan 27, 2021
0.2972
0.3196
0.2831
0.2885
480,144
-0.01(-3.38%)
Jan 26, 2021
0.2950
0.3110
0.2903
0.2986
265,156
+0.00(+1.22%)
Jan 25, 2021
0.2950
0.3132
0.2902
0.2950
501,063
-0.01(-3.44%)
Jan 22, 2021
0.3320
0.3320
0.2979
0.3055
494,300
-0.01(-1.80%)
Jan 21, 2021
0.3072
0.3180
0.3011
0.3111
390,237
+0.00(+0.61%)
Jan 20, 2021
0.3100
0.3236
0.3070
0.3092
302,095
-0.01(-2.31%)
Jan 19, 2021
0.3122
0.3306
0.3100
0.3165
358,823
-0.00(-1.49%)
Jan 15, 2021
0.3310
0.3630
0.3101
0.3213
510,100
-0.01(-2.70%)
Jan 14, 2021
0.3280
0.3302
0.2895
0.3302
629,767
+0.03(+10.58%)
Jan 13, 2021
0.3400
0.3450
0.2950
0.2986
2,371,897
-0.02(-6.25%)
Jan 12, 2021
0.3341
0.3390
0.3150
0.3185
610,824
-0.02(-4.67%)
Jan 11, 2021
0.3597
0.3597
0.3300
0.3341
496,836
-0.03(-7.12%)
Jan 08, 2021
0.3440
0.3810
0.3300
0.3597
782,500
-0.01(-1.59%)
Jan 07, 2021
0.3643
0.3740
0.3600
0.3655
933,877
+0.01(+2.47%)
Jan 06, 2021
0.3551
0.3733
0.3347
0.3567
982,142
+0.01(+1.45%)
Jan 05, 2021
0.3300
0.3670
0.3300
0.3516
1,010,576
+0.03(+8.22%)
Jan 04, 2021
0.3090
0.3530
0.3042
0.3249
1,032,450
+0.01(+4.40%)
Dec 31, 2020
0.3112
0.3112
0.3112
644,970
-0.02(-5.98%)
Dec 30, 2020
0.3489
0.3500
0.3300
0.3310
644,970
-0.00(-1.31%)
Dec 29, 2020
0.3590
0.3590
0.3300
0.3354
412,977
-0.01(-2.87%)
Dec 28, 2020
0.3200
0.3600
0.3200
0.3453
1,614,032
+0.03(+9.45%)
Dec 24, 2020
0.3066
0.3200
0.3059
0.3155
259,500
+0.01(+3.68%)
Dec 23, 2020
0.2898
0.3220
0.2898
0.3043
589,454
+0.01(+4.86%)
Dec 22, 2020
0.3073
0.3073
0.2869
0.2902
420,463
-0.01(-3.27%)
Dec 21, 2020
0.3037
0.3116
0.3000
0.3000
410,308
-0.01(-4.15%)
Dec 18, 2020
0.3000
0.3134
0.2919
0.3130
1,070,800
+0.01(+4.40%)
Dec 17, 2020
0.3070
0.3150
0.2900
0.2998
496,704
-0.01(-2.28%)
Dec 16, 2020
0.3300
0.3300
0.3010
0.3068
655,558
-0.00(-0.74%)
Dec 15, 2020
0.3108
0.3268
0.2971
0.3091
649,719
+0.00(+0.85%)
Dec 14, 2020
0.3200
0.3350
0.3000
0.3065
1,501,203
+0.02(+5.69%)
Dec 11, 2020
0.2740
0.2900
0.2679
0.2900
876,300
+0.03(+10.39%)
Dec 10, 2020
0.2456
0.2724
0.2444
0.2627
769,053
+0.02(+7.49%)
Dec 09, 2020
0.2620
0.2675
0.2400
0.2444
545,459
-0.01(-3.78%)
Dec 08, 2020
0.2784
0.2786
0.2500
0.2540
806,902
-0.01(-2.35%)
Dec 07, 2020
0.2770
0.2798
0.2382
0.2601
2,669,287
+0.04(+16.95%)
Dec 04, 2020
0.2100
0.2290
0.2070
0.2224
1,578,900
+0.01(+6.77%)
Dec 03, 2020
0.2041
0.2145
0.2000
0.2083
359,454
-0.00(-1.28%)
Dec 02, 2020
0.2103
0.2144
0.2020
0.2110
645,329
+0.01(+3.18%)
Dec 01, 2020
0.2040
0.2370
0.2010
0.2045
364,807
-0.01(-6.19%)
Nov 30, 2020
0.2213
0.2213
0.2000
0.2180
276,247
+0.00(+1.40%)
Nov 27, 2020
0.2141
0.2330
0.2141
0.2150
286,800
+0.00(+2.14%)
Nov 25, 2020
0.2000
0.2120
0.2000
0.2105
233,600
+0.01(+3.19%)
Nov 24, 2020
0.2011
0.2053
0.1966
0.2040
322,611
+0.01(+4.62%)
Nov 23, 2020
0.1710
0.1963
0.1700
0.1950
214,665
+0.01(+8.27%)
Nov 20, 2020
0.1751
0.1895
0.1700
0.1801
346,800
-0.00(-0.94%)
Nov 19, 2020
0.1952
0.1952
0.1700
0.1818
474,326
-0.00(-1.99%)
Nov 18, 2020
0.1795
0.1929
0.1795
0.1855
358,640
-0.01(-3.74%)
Nov 17, 2020
0.1930
0.1930
0.1755
0.1927
528,817
+0.00(+1.42%)
Nov 16, 2020
0.1950
0.2049
0.1900
0.1900
272,586
-0.01(-2.56%)
Nov 13, 2020
0.2000
0.2000
0.1845
0.1950
134,100
-0.00(-2.11%)
Nov 12, 2020
0.2184
0.2184
0.1950
0.1992
248,966
-0.01(-6.43%)
Nov 11, 2020
0.1979
0.2159
0.1950
0.2129
128,298
+0.01(+2.80%)
Nov 10, 2020
0.2094
0.2160
0.2023
0.2071
587,641
-0.00(-0.38%)
Nov 09, 2020
0.2050
0.2159
0.1970
0.2079
295,694
+0.01(+3.38%)
Nov 06, 2020
0.2020
0.2230
0.1980
0.2011
94,300
-0.00(-1.42%)
Nov 05, 2020
0.2071
0.2080
0.2030
0.2040
200,827
+0.00(+1.19%)
Nov 04, 2020
0.2019
0.2070
0.2016
0.2016
100,634
-0.00(-2.04%)
Nov 03, 2020
0.1900
0.2058
0.1900
0.2058
195,314
+0.00(+1.23%)
Nov 02, 2020
0.1880
0.2053
0.1880
0.2033
262,787
+0.01(+2.73%)
Oct 30, 2020
0.1942
0.2075
0.1942
0.1979
94,100
-0.00(-0.30%)
Oct 29, 2020
0.1952
0.2013
0.1934
0.1985
223,366
+0.00(+0.51%)
Oct 28, 2020
0.2035
0.2084
0.1890
0.1975
241,338
-0.01(-3.99%)
Oct 27, 2020
0.1923
0.2068
0.1874
0.2057
188,469
+0.01(+2.85%)
Oct 26, 2020
0.2290
0.2290
0.1872
0.2000
943,522
-0.04(-17.29%)
Oct 23, 2020
0.2320
0.2423
0.2320
0.2418
81,600
+0.00(+1.60%)
Oct 22, 2020
0.2190
0.2500
0.2190
0.2380
212,912
+0.00(+0.21%)
Oct 21, 2020
0.2386
0.2400
0.2284
0.2375
196,301
-0.00(-0.75%)
Oct 20, 2020
0.2300
0.2460
0.2257
0.2393
76,753
+0.01(+4.27%)
Oct 19, 2020
0.2300
0.2335
0.2218
0.2295
156,510
+0.01(+4.27%)
Oct 16, 2020
0.2325
0.2359
0.2183
0.2201
168,200
-0.00(-2.18%)
Oct 15, 2020
0.2300
0.2346
0.2225
0.2250
243,288
-0.01(-5.66%)
Oct 14, 2020
0.2350
0.2400
0.2300
0.2385
145,671
+0.00(+0.63%)
Oct 13, 2020
0.2313
0.2460
0.2310
0.2370
307,240
-0.02(-7.06%)
Oct 12, 2020
0.2500
0.2697
0.2500
0.2550
118,211
+0.01(+4.12%)
Oct 09, 2020
0.2429
0.2559
0.2383
0.2449
53,000
+0.00(+0.86%)
Oct 08, 2020
0.2322
0.2708
0.2322
0.2428
328,839
+0.01(+2.62%)
Oct 07, 2020
0.2358
0.2571
0.2271
0.2366
208,053
-0.01(-2.91%)
Oct 06, 2020
0.2450
0.2475
0.2359
0.2437
124,092
+0.01(+2.70%)
Oct 05, 2020
0.2300
0.2440
0.2300
0.2373
140,080
+0.00(+0.98%)
Oct 02, 2020
0.2350
0.2516
0.2350
0.2350
242,700
-0.02(-6.00%)
Oct 01, 2020
0.2500
0.2600
0.2410
0.2500
194,196
+0.01(+2.12%)
Sep 30, 2020
0.2600
0.2600
0.2410
0.2448
149,552
-0.02(-7.66%)
Sep 29, 2020
0.2600
0.2670
0.2520
0.2651
28,030
+0.01(+1.96%)
Sep 28, 2020
0.2800
0.2800
0.2493
0.2600
165,395
-0.00(-0.95%)
Sep 25, 2020
0.2400
0.2634
0.2400
0.2625
51,300
+0.01(+3.88%)
Sep 24, 2020
0.2374
0.2600
0.2300
0.2527
100,254
+0.01(+2.81%)
Sep 23, 2020
0.2592
0.2712
0.2400
0.2458
329,988
-0.03(-10.46%)
Sep 22, 2020
0.2700
0.2764
0.2700
0.2745
234,390
+0.01(+4.37%)
Sep 21, 2020
0.2775
0.2895
0.2610
0.2630
322,727
-0.02(-6.07%)
Sep 18, 2020
0.3160
0.3160
0.2800
0.2800
227,400
-0.02(-6.67%)
Sep 17, 2020
0.2950
0.3007
0.2850
0.3000
115,159
+0.00(+0.50%)
Sep 16, 2020
0.3200
0.3289
0.2929
0.2985
177,458
-0.00(-1.00%)
Sep 15, 2020
0.2830
0.3092
0.2830
0.3015
329,218
+0.01(+5.20%)
Sep 14, 2020
0.2860
0.2872
0.2722
0.2866
109,025
+0.02(+5.83%)
Sep 11, 2020
0.2794
0.2900
0.2676
0.2708
671,000
-0.01(-4.75%)
Sep 10, 2020
0.3020
0.3020
0.2800
0.2843
294,939
-0.02(-5.64%)
Sep 09, 2020
0.3073
0.3101
0.2900
0.3013
256,993
+0.00(+0.43%)
Sep 08, 2020
0.3167
0.3314
0.3000
0.3000
133,909
-0.03(-8.26%)
Sep 04, 2020
0.3434
0.3500
0.3127
0.3270
450,200
-0.00(-1.27%)
Sep 03, 2020
0.3375
0.3750
0.3275
0.3312
651,957
-0.03(-8.43%)
Sep 02, 2020
0.3600
0.3686
0.3569
0.3617
259,044
+0.01(+2.03%)
Sep 01, 2020
0.3600
0.3605
0.3439
0.3545
363,804
+0.00(+0.31%)
Aug 31, 2020
0.3514
0.3641
0.3400
0.3534
147,802
+0.00(+0.57%)
Aug 28, 2020
0.3537
0.3570
0.3426
0.3514
225,900
+0.00(+0.72%)
Aug 27, 2020
0.3548
0.3603
0.3450
0.3489
238,968
-0.01(-2.81%)
Aug 26, 2020
0.3161
0.3590
0.3100
0.3590
644,817
+0.05(+14.73%)
Aug 25, 2020
0.3036
0.3129
0.2927
0.3129
216,601
+0.01(+4.30%)
Aug 24, 2020
0.3100
0.3129
0.2992
0.3000
467,471
-0.00(-0.30%)
Aug 21, 2020
0.2999
0.3009
0.2900
0.3009
380,400
+0.00(+0.97%)
Aug 20, 2020
0.2900
0.2999
0.2815
0.2980
186,466
+0.01(+2.76%)
Aug 19, 2020
0.2804
0.2970
0.2766
0.2900
247,079
+0.01(+2.15%)
Aug 18, 2020
0.2770
0.2938
0.2624
0.2839
377,014
-0.00(-0.18%)
Aug 17, 2020
0.2755
0.3000
0.2755
0.2844
118,545
-0.01(-2.94%)
Aug 14, 2020
0.3000
0.3000
0.2900
0.2930
85,800
-0.00(-1.51%)
Aug 13, 2020
0.2750
0.2975
0.2750
0.2975
72,485
+0.01(+3.66%)
Aug 12, 2020
0.2701
0.2950
0.2701
0.2870
97,519
+0.01(+1.77%)
Aug 11, 2020
0.2893
0.2949
0.2800
0.2820
204,600
-0.01(-2.76%)
Aug 10, 2020
0.2860
0.2980
0.2860
0.2900
187,100
+0.00(+1.40%)
Aug 07, 2020
0.2750
0.2980
0.2750
0.2860
341,300
-0.00(-1.38%)
Aug 06, 2020
0.2800
0.2956
0.2800
0.2900
223,167
+0.01(+4.09%)
Aug 05, 2020
0.2900
0.3050
0.2758
0.2786
390,864
-0.01(-4.59%)
Aug 04, 2020
0.2780
0.3000
0.2780
0.2920
205,899
+0.01(+2.46%)
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.