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
Gold Lion Resources Inc
(CSE:
GL
)
N/A
UNCHANGED
Last Price
Updated: 3:49 PM EDT, Jul 28, 2023
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
0.1400
0.1400
0.1400
0
-0.01(-9.68%)
Jul 29, 2021
0.1600
0.1750
0.1550
0.1550
48,000
+0.01(+6.90%)
Jul 27, 2021
0.1450
0.1450
0.1450
0.1450
0
+0.01(+11.54%)
Jul 23, 2021
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Jul 22, 2021
0.1250
0.1250
0.1200
0.1200
8,000
-0.01(-7.69%)
Jul 21, 2021
0.1400
0.1400
0.1300
0.1300
34,903
+0.01(+8.33%)
Jul 16, 2021
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jul 15, 2021
0.1250
0.1300
0.1200
0.1200
208,000
-0.01(-7.69%)
Jul 14, 2021
0.1300
0.1350
0.1250
0.1300
37,500
-0.01(-7.14%)
Jul 13, 2021
0.1300
0.1400
0.1300
0.1400
189,900
+0.00(+0.00%)
Jul 09, 2021
0.1400
0.1400
0.1400
0
-0.01(-9.68%)
Jul 07, 2021
0.1550
0.1550
0.1550
0.1550
0
+0.01(+3.33%)
Jul 06, 2021
0.1600
0.1800
0.1500
0.1500
103,800
-0.01(-3.23%)
Jul 05, 2021
0.1700
0.1700
0.1550
0.1550
23,499
-0.02(-13.89%)
Jun 29, 2021
0.1800
0.1800
0.1800
0.1800
0
+0.02(+12.50%)
Jun 28, 2021
0.1600
0.1600
0.1600
0.1600
21,000
-0.02(-13.51%)
Jun 25, 2021
0.1850
0.1850
0.1650
0.1850
118,000
+0.02(+12.12%)
Jun 24, 2021
0.1800
0.1800
0.1650
0.1650
227,500
-0.01(-5.71%)
Jun 22, 2021
0.1750
0.1750
0.1750
0.1750
0
+0.00(+2.94%)
Jun 21, 2021
0.1700
0.1800
0.1700
0.1700
109,000
-0.01(-5.56%)
Jun 18, 2021
0.1900
0.1900
0.1800
0.1800
13,000
+0.01(+5.88%)
Jun 17, 2021
0.1800
0.1800
0.1700
0.1700
45,620
-0.00(-2.86%)
Jun 15, 2021
0.1750
0.1750
0.1750
0.1750
0
-0.03(-12.50%)
Jun 14, 2021
0.2000
0.2000
0.2000
0.2000
15,000
-0.02(-11.11%)
Jun 11, 2021
0.2050
0.2250
0.1900
0.2250
61,000
+0.01(+2.27%)
Jun 10, 2021
0.2200
0.2200
0.2200
0.2200
10,500
+0.02(+7.32%)
Jun 08, 2021
0.2050
0.2050
0.2050
0.2050
0
-0.03(-12.77%)
Jun 04, 2021
0.2350
0.2350
0.2350
0
+0.01(+6.82%)
Jun 03, 2021
0.2300
0.2300
0.2150
0.2200
37,000
-0.01(-4.35%)
Jun 02, 2021
0.2100
0.2350
0.2100
0.2300
94,350
+0.03(+12.20%)
Jun 01, 2021
0.2100
0.2100
0.2000
0.2050
68,000
-0.02(-6.82%)
May 31, 2021
0.2200
0.2200
0.2200
0.2200
13,954
-0.01(-2.22%)
May 28, 2021
0.2000
0.2300
0.2000
0.2250
61,150
+0.01(+4.65%)
May 27, 2021
0.1850
0.2200
0.1850
0.2150
202,600
+0.02(+13.16%)
May 26, 2021
0.1850
0.1900
0.1700
0.1900
63,500
+0.01(+5.56%)
May 25, 2021
0.1750
0.1800
0.1750
0.1800
10,000
+0.01(+2.86%)
May 21, 2021
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
May 20, 2021
0.1750
0.1750
0.1750
0.1750
4,000
+0.00(+0.00%)
May 19, 2021
0.1750
0.1750
0.1700
0.1750
32,699
-0.01(-5.41%)
May 18, 2021
0.1850
0.1850
0.1850
0.1850
3,300
+0.00(+0.00%)
May 17, 2021
0.1850
0.1850
0.1750
0.1850
13,000
+0.01(+8.82%)
May 14, 2021
0.1650
0.1800
0.1650
0.1700
48,600
+0.02(+9.68%)
May 13, 2021
0.1550
0.1550
0.1550
0.1550
18,500
+0.00(+0.00%)
May 12, 2021
0.1600
0.1650
0.1550
0.1550
189,055
+0.01(+3.33%)
May 11, 2021
0.1600
0.1600
0.1500
0.1500
30,500
-0.02(-9.09%)
May 10, 2021
0.1800
0.1800
0.1650
0.1650
31,900
-0.02(-10.81%)
May 07, 2021
0.1700
0.1900
0.1700
0.1850
33,000
+0.01(+5.71%)
May 06, 2021
0.1700
0.1750
0.1700
0.1750
20,361
-0.01(-2.78%)
May 05, 2021
0.1800
0.1800
0.1700
0.1800
146,000
+0.01(+5.88%)
May 04, 2021
0.1550
0.1750
0.1550
0.1700
80,000
+0.01(+6.25%)
May 03, 2021
0.1700
0.1700
0.1550
0.1600
185,725
-0.01(-5.88%)
Apr 30, 2021
0.1700
0.1700
0.1700
0.1700
42,700
-0.02(-10.53%)
Apr 29, 2021
0.1750
0.1900
0.1750
0.1900
40,000
+0.00(+0.00%)
Apr 28, 2021
0.1900
0.1900
0.1900
0.1900
28,570
+0.01(+5.56%)
Apr 27, 2021
0.1800
0.1800
0.1800
222
+0.00(+0.00%)
Apr 22, 2021
0.1800
0.1800
0.1800
0
+0.01(+2.86%)
Apr 21, 2021
0.2100
0.2100
0.1750
0.1750
98,300
-0.02(-7.89%)
Apr 20, 2021
0.1900
0.1900
0.1900
0.1900
15,000
-0.01(-2.56%)
Apr 19, 2021
0.1950
0.2000
0.1950
0.1950
27,650
-0.01(-2.50%)
Apr 16, 2021
0.2000
0.2150
0.2000
0.2000
113,700
+0.01(+5.26%)
Apr 15, 2021
0.1900
0.1900
0.1900
0.1900
45,000
+0.01(+2.70%)
Apr 14, 2021
0.1700
0.1850
0.1700
0.1850
46,999
+0.01(+2.78%)
Apr 12, 2021
0.1800
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
Apr 09, 2021
0.1900
0.1900
0.1850
0.1850
52,300
-0.01(-5.13%)
Apr 07, 2021
0.1950
0.1950
0.1950
0.1950
0
-0.01(-2.50%)
Apr 06, 2021
0.1850
0.2100
0.1850
0.2000
44,000
+0.00(+0.00%)
Mar 31, 2021
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Mar 30, 2021
0.1900
0.1900
0.1900
0.1900
15,000
+0.01(+5.56%)
Mar 29, 2021
0.1700
0.1800
0.1700
0.1800
223,925
-0.02(-10.00%)
Mar 26, 2021
0.2000
0.2000
0.2000
0.2000
2,500
+0.03(+14.29%)
Mar 25, 2021
0.1800
0.1800
0.1750
0.1750
20,999
-0.01(-2.78%)
Mar 24, 2021
0.1800
0.1800
0.1800
0.1800
12,500
-0.01(-2.70%)
Mar 23, 2021
0.1800
0.1850
0.1800
0.1850
2,500
+0.01(+2.78%)
Mar 19, 2021
0.1800
0.1800
0.1800
0
-0.02(-7.69%)
Mar 18, 2021
0.2000
0.2000
0.1950
0.1950
4,500
+0.01(+2.63%)
Mar 17, 2021
0.1950
0.2000
0.1900
0.1900
4,000
-0.01(-5.00%)
Mar 16, 2021
0.1850
0.2000
0.1800
0.2000
29,500
+0.03(+17.65%)
Mar 15, 2021
0.1800
0.1900
0.1700
0.1700
122,500
-0.02(-10.53%)
Mar 12, 2021
0.1750
0.1950
0.1750
0.1900
229,900
+0.01(+2.70%)
Mar 11, 2021
0.1850
0.1950
0.1800
0.1850
147,263
+0.01(+5.71%)
Mar 10, 2021
0.1850
0.1850
0.1750
0.1750
57,930
-0.03(-12.50%)
Mar 09, 2021
0.1900
0.2000
0.1900
0.2000
53,500
-0.00(-2.44%)
Mar 08, 2021
0.2050
0.2100
0.2050
0.2050
27,900
+0.03(+17.14%)
Mar 05, 2021
0.1650
0.1800
0.1300
0.1750
80,100
-0.01(-2.78%)
Mar 04, 2021
0.1850
0.1850
0.1800
0.1800
28,000
+0.00(+0.00%)
Mar 03, 2021
0.2150
0.2150
0.1750
0.1800
264,440
-0.02(-10.00%)
Mar 02, 2021
0.1800
0.2200
0.1800
0.2000
75,600
+0.01(+5.26%)
Mar 01, 2021
0.1950
0.1950
0.1700
0.1900
131,500
-0.01(-5.00%)
Feb 26, 2021
0.2000
0.2000
0.2000
0.2000
17,400
-0.00(-2.44%)
Feb 24, 2021
0.2050
0.2050
0.2050
0.2050
0
+0.00(+2.50%)
Feb 23, 2021
0.2000
0.2000
0.2000
0.2000
500
+0.00(+0.00%)
Feb 22, 2021
0.2000
0.2000
0.2000
0.2000
12,378
-0.02(-9.09%)
Feb 19, 2021
0.2200
0.2250
0.2000
0.2200
325,700
-0.01(-2.22%)
Feb 18, 2021
0.2400
0.2400
0.2250
0.2250
14,902
-0.01(-2.17%)
Feb 17, 2021
0.2200
0.2300
0.2200
0.2300
135,578
+0.01(+4.55%)
Feb 16, 2021
0.2250
0.2300
0.2200
0.2200
102,000
+0.00(+0.00%)
Feb 12, 2021
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Feb 11, 2021
0.2300
0.2300
0.2100
0.2100
165,200
-0.01(-4.55%)
Feb 10, 2021
0.2300
0.2300
0.2200
0.2200
151,000
-0.01(-4.35%)
Feb 09, 2021
0.2350
0.2350
0.2200
0.2300
214,600
+0.00(+0.00%)
Feb 08, 2021
0.2300
0.2350
0.2300
0.2300
23,000
+0.01(+4.55%)
Feb 05, 2021
0.2200
0.2300
0.2100
0.2200
436,400
-0.02(-10.20%)
Feb 04, 2021
0.2350
0.2450
0.2300
0.2450
50,900
-0.01(-2.00%)
Feb 03, 2021
0.2500
0.2500
0.2500
0.2500
10,000
-0.01(-1.96%)
Feb 02, 2021
0.2350
0.2550
0.2350
0.2550
60,120
+0.01(+4.08%)
Feb 01, 2021
0.2500
0.2500
0.2400
0.2450
134,700
+0.01(+4.26%)
Jan 29, 2021
0.2600
0.2600
0.2350
0.2350
157,400
-0.02(-6.00%)
Jan 28, 2021
0.2500
0.2500
0.2500
0.2500
5,500
+0.01(+2.04%)
Jan 27, 2021
0.2400
0.2450
0.2250
0.2450
24,358
+0.00(+0.00%)
Jan 26, 2021
0.2600
0.2600
0.2300
0.2450
254,414
-0.03(-10.91%)
Jan 25, 2021
0.2750
0.2750
0.2750
0.2750
37,581
+0.00(+0.00%)
Jan 22, 2021
0.2750
0.2750
0.2750
0.2750
5,000
+0.00(+0.00%)
Jan 21, 2021
0.2750
0.2800
0.2750
0.2750
40,928
+0.01(+1.85%)
Jan 20, 2021
0.2650
0.2850
0.2650
0.2700
221,421
-0.01(-1.82%)
Jan 19, 2021
0.2750
0.2750
0.2750
0.2750
160,000
+0.01(+1.85%)
Jan 18, 2021
0.2900
0.2900
0.2700
0.2700
73,338
-0.01(-3.57%)
Jan 15, 2021
0.2800
0.2850
0.2800
0.2800
120,400
+0.00(+0.00%)
Jan 14, 2021
0.2800
0.2850
0.2700
0.2800
135,000
+0.01(+3.70%)
Jan 13, 2021
0.3000
0.3100
0.2700
0.2700
138,592
-0.01(-5.26%)
Jan 12, 2021
0.3000
0.3000
0.2600
0.2850
335,020
-0.01(-3.39%)
Jan 11, 2021
0.3000
0.3000
0.2950
0.2950
40,300
+0.00(+0.00%)
Jan 08, 2021
0.3100
0.3100
0.2850
0.2950
245,000
-0.02(-4.84%)
Jan 07, 2021
0.3300
0.3450
0.3100
0.3100
199,089
-0.03(-8.82%)
Jan 06, 2021
0.3500
0.3550
0.3350
0.3400
231,600
-0.01(-2.86%)
Jan 05, 2021
0.3650
0.3650
0.3250
0.3500
293,051
-0.02(-4.11%)
Jan 04, 2021
0.3550
0.4200
0.3550
0.3650
675,732
+0.03(+10.61%)
Dec 31, 2020
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Dec 30, 2020
0.3300
0.3350
0.3200
0.3200
109,000
-0.01(-3.03%)
Dec 29, 2020
0.3200
0.3350
0.3200
0.3300
228,700
+0.03(+10.00%)
Dec 24, 2020
0.3000
0.3000
0.3000
0
-0.02(-4.76%)
Dec 23, 2020
0.3200
0.3200
0.3000
0.3150
128,944
-0.01(-1.56%)
Dec 22, 2020
0.3150
0.3300
0.3150
0.3200
132,500
-0.02(-4.48%)
Dec 21, 2020
0.2950
0.3400
0.2950
0.3350
59,000
-0.01(-1.47%)
Dec 18, 2020
0.3200
0.3500
0.3200
0.3400
193,900
-0.02(-5.56%)
Dec 17, 2020
0.3100
0.3600
0.3100
0.3600
251,390
+0.03(+10.77%)
Dec 16, 2020
0.2950
0.3250
0.2800
0.3250
555,778
+0.03(+8.33%)
Dec 15, 2020
0.2800
0.3100
0.2800
0.3000
386,134
+0.02(+7.14%)
Dec 14, 2020
0.2800
0.2800
0.2750
0.2800
81,500
+0.01(+1.82%)
Dec 11, 2020
0.2700
0.2750
0.2650
0.2750
38,200
-0.01(-1.79%)
Dec 10, 2020
0.2750
0.2800
0.2700
0.2800
168,500
+0.02(+5.66%)
Dec 09, 2020
0.2700
0.2700
0.2600
0.2650
310,700
-0.02(-5.36%)
Dec 08, 2020
0.3000
0.3000
0.2750
0.2800
187,958
+0.00(+0.00%)
Dec 07, 2020
0.2900
0.2900
0.2750
0.2800
141,500
-0.02(-6.67%)
Dec 04, 2020
0.3100
0.3100
0.3000
0.3000
241,300
+0.00(+0.00%)
Dec 03, 2020
0.2900
0.3050
0.2850
0.3000
264,201
+0.00(+0.00%)
Dec 02, 2020
0.2850
0.3000
0.2700
0.3000
371,500
+0.02(+5.26%)
Dec 01, 2020
0.2850
0.2850
0.2850
0.2850
8,500
+0.00(+0.00%)
Nov 30, 2020
0.2950
0.3050
0.2850
0.2850
224,900
-0.02(-5.00%)
Nov 27, 2020
0.3250
0.3250
0.2950
0.3000
157,000
-0.02(-6.25%)
Nov 26, 2020
0.3050
0.3300
0.2950
0.3200
185,200
+0.00(+0.00%)
Nov 25, 2020
0.3200
0.3200
0.3200
0.3200
73,025
-0.01(-3.03%)
Nov 24, 2020
0.3200
0.3300
0.3000
0.3300
16,000
+0.01(+3.13%)
Nov 23, 2020
0.3200
0.3350
0.3050
0.3200
611,296
+0.01(+1.59%)
Nov 20, 2020
0.2900
0.3200
0.2900
0.3150
686,000
+0.03(+10.53%)
Nov 19, 2020
0.3100
0.3200
0.2850
0.2850
169,924
-0.04(-12.31%)
Nov 18, 2020
0.3100
0.3250
0.3100
0.3250
136,900
+0.00(+0.00%)
Nov 17, 2020
0.3200
0.3300
0.3000
0.3250
107,000
-0.01(-1.52%)
Nov 16, 2020
0.3300
0.3300
0.3150
0.3300
103,500
-0.01(-4.35%)
Nov 13, 2020
0.3600
0.3600
0.3400
0.3450
63,246
-0.02(-4.17%)
Nov 12, 2020
0.3750
0.3800
0.3600
0.3600
26,101
+0.01(+1.41%)
Nov 11, 2020
0.3600
0.3700
0.3500
0.3550
35,000
+0.01(+1.43%)
Nov 10, 2020
0.3800
0.3900
0.3400
0.3500
284,435
-0.05(-12.50%)
Nov 09, 2020
0.3800
0.4150
0.3300
0.4000
86,100
-0.02(-5.88%)
Nov 06, 2020
0.3800
0.4250
0.3750
0.4250
129,000
+0.05(+13.33%)
Nov 05, 2020
0.3700
0.3750
0.3650
0.3750
41,146
+0.01(+2.74%)
Nov 04, 2020
0.3800
0.3800
0.3650
0.3650
149,200
-0.02(-3.95%)
Nov 03, 2020
0.3950
0.3950
0.3700
0.3800
90,050
-0.02(-3.80%)
Nov 02, 2020
0.3850
0.4000
0.3800
0.3950
67,011
-0.02(-4.82%)
Oct 30, 2020
0.3950
0.4150
0.3900
0.4150
45,205
+0.02(+6.41%)
Oct 29, 2020
0.3750
0.3900
0.3750
0.3900
115,600
+0.01(+2.63%)
Oct 28, 2020
0.4050
0.4050
0.3800
0.3800
98,500
-0.02(-5.00%)
Oct 27, 2020
0.4100
0.4100
0.4000
0.4000
81,000
-0.01(-1.23%)
Oct 26, 2020
0.4200
0.4200
0.3850
0.4050
87,700
-0.00(-1.22%)
Oct 23, 2020
0.4150
0.4150
0.3850
0.4100
141,020
+0.00(+0.00%)
Oct 22, 2020
0.4050
0.4100
0.4050
0.4100
32,500
-0.02(-3.53%)
Oct 21, 2020
0.4350
0.4500
0.4100
0.4250
173,365
-0.02(-3.41%)
Oct 20, 2020
0.4350
0.4400
0.4350
0.4400
20,500
-0.01(-2.22%)
Oct 19, 2020
0.4500
0.4500
0.4500
0.4500
20,500
+0.00(+0.00%)
Oct 16, 2020
0.4100
0.4500
0.4000
0.4500
128,032
+0.01(+1.12%)
Oct 15, 2020
0.4400
0.4450
0.4200
0.4450
97,825
-0.01(-1.11%)
Oct 14, 2020
0.4100
0.4500
0.4000
0.4500
59,250
+0.00(+0.00%)
Oct 13, 2020
0.4550
0.4550
0.4400
0.4500
81,600
-0.05(-10.00%)
Oct 09, 2020
0.5000
0.5000
0.5000
0
+0.01(+1.01%)
Oct 08, 2020
0.4700
0.4950
0.4550
0.4950
83,000
+0.02(+4.21%)
Oct 07, 2020
0.4650
0.4950
0.4600
0.4750
52,052
-0.01(-1.04%)
Oct 06, 2020
0.5000
0.5000
0.4650
0.4800
87,600
-0.03(-5.88%)
Oct 05, 2020
0.4650
0.5100
0.4650
0.5100
44,058
+0.00(+0.00%)
Oct 02, 2020
0.5100
0.5100
0.5100
0.5100
11,000
+0.00(+0.00%)
Oct 01, 2020
0.5000
0.5200
0.5000
0.5100
66,000
+0.01(+2.00%)
Sep 30, 2020
0.4950
0.5100
0.4750
0.5000
151,000
-0.03(-5.66%)
Sep 29, 2020
0.5000
0.5300
0.4800
0.5300
289,179
+0.05(+9.28%)
Sep 28, 2020
0.4850
0.4950
0.4850
0.4850
40,000
-0.02(-3.00%)
Sep 25, 2020
0.4850
0.5000
0.4850
0.5000
64,754
+0.00(+0.00%)
Sep 24, 2020
0.5100
0.5200
0.4900
0.5000
39,000
-0.03(-5.66%)
Sep 23, 2020
0.5300
0.5400
0.4850
0.5300
105,500
+0.00(+0.00%)
Sep 22, 2020
0.5100
0.5400
0.5100
0.5300
108,000
+0.02(+3.92%)
Sep 21, 2020
0.5200
0.5200
0.5000
0.5100
36,686
-0.03(-5.56%)
Sep 18, 2020
0.4900
0.5500
0.4900
0.5400
76,500
+0.04(+8.00%)
Sep 17, 2020
0.5100
0.5300
0.4900
0.5000
193,145
-0.04(-7.41%)
Sep 16, 2020
0.5400
0.5400
0.5200
0.5400
45,500
+0.02(+3.85%)
Sep 15, 2020
0.5300
0.5300
0.5200
0.5200
6,500
-0.01(-1.89%)
Sep 14, 2020
0.5300
0.5400
0.5200
0.5300
69,622
+0.00(+0.00%)
Sep 11, 2020
0.5400
0.5400
0.5300
0.5300
63,900
+0.00(+0.00%)
Sep 10, 2020
0.5500
0.5500
0.5300
0.5300
55,700
-0.01(-1.85%)
Sep 09, 2020
0.5400
0.5400
0.5400
0.5400
957
+0.01(+1.89%)
Sep 08, 2020
0.5300
0.5300
0.5300
0.5300
5,000
+0.00(+0.00%)
Sep 04, 2020
0.5300
0.5300
0.5300
0
-0.05(-8.62%)
Sep 03, 2020
0.5400
0.5800
0.5300
0.5800
12,432
+0.03(+5.45%)
Sep 02, 2020
0.5600
0.5800
0.5500
0.5500
36,500
-0.01(-1.79%)
Sep 01, 2020
0.5600
0.5600
0.5600
0.5600
20,999
+0.00(+0.00%)
Aug 31, 2020
0.5500
0.5800
0.5400
0.5600
62,000
+0.01(+1.82%)
Aug 28, 2020
0.5600
0.5800
0.5300
0.5500
169,598
+0.01(+1.85%)
Aug 27, 2020
0.5700
0.5900
0.5400
0.5400
133,619
-0.05(-8.47%)
Aug 26, 2020
0.5700
0.6000
0.5500
0.5900
20,808
+0.04(+7.27%)
Aug 25, 2020
0.5800
0.5800
0.5500
0.5500
75,970
-0.02(-3.51%)
Aug 24, 2020
0.6000
0.6000
0.5400
0.5700
69,850
-0.09(-13.64%)
Aug 21, 2020
0.6400
0.6700
0.6300
0.6600
141,300
-0.02(-2.94%)
Aug 20, 2020
0.6800
0.6800
0.6500
0.6800
71,850
+0.00(+0.00%)
Aug 19, 2020
0.6200
0.6800
0.6200
0.6800
310,704
+0.03(+4.62%)
Aug 18, 2020
0.6300
0.6500
0.6300
0.6500
62,176
-0.02(-2.99%)
Aug 17, 2020
0.6600
0.6700
0.6400
0.6700
49,695
+0.01(+1.52%)
Aug 14, 2020
0.6200
0.6800
0.6200
0.6600
208,450
+0.02(+3.13%)
Aug 13, 2020
0.5900
0.6400
0.5600
0.6400
332,249
+0.06(+10.34%)
Aug 12, 2020
0.5800
0.5900
0.5700
0.5800
42,500
+0.00(+0.00%)
Aug 11, 2020
0.6000
0.6300
0.5800
0.5800
51,000
-0.01(-1.69%)
Aug 10, 2020
0.6000
0.6200
0.5900
0.5900
44,554
-0.06(-9.23%)
Aug 07, 2020
0.5800
0.6500
0.5700
0.6500
121,100
+0.04(+6.56%)
Aug 06, 2020
0.5600
0.6200
0.5600
0.6100
75,275
-0.01(-1.61%)
Aug 05, 2020
0.5500
0.6200
0.5500
0.6200
130,000
+0.09(+16.98%)
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.