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
)
7.530
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2017
3.602
3.742
3.578
3.733
16,416,503
+0.16(+4.35%)
Aug 30, 2017
3.602
3.647
3.562
3.578
16,405,040
-0.03(-0.91%)
Aug 29, 2017
3.684
3.709
3.553
3.611
29,348,904
+0.01(+0.23%)
Aug 28, 2017
3.521
3.602
3.480
3.602
14,564,997
+0.12(+3.53%)
Aug 25, 2017
3.488
3.516
3.426
3.480
8,491,502
+0.01(+0.24%)
Aug 24, 2017
3.447
3.492
3.439
3.471
6,776,403
+0.00(+0.00%)
Aug 23, 2017
3.439
3.471
3.409
3.471
8,417,888
+0.05(+1.44%)
Aug 22, 2017
3.480
3.504
3.414
3.422
10,349,316
-0.08(-2.34%)
Aug 21, 2017
3.488
3.545
3.484
3.504
9,709,904
+0.02(+0.71%)
Aug 18, 2017
3.627
3.684
3.455
3.480
17,482,334
-0.10(-2.75%)
Aug 17, 2017
3.602
3.624
3.545
3.578
9,179,105
-0.01(-0.23%)
Aug 16, 2017
3.422
3.627
3.422
3.586
18,172,816
+0.17(+5.04%)
Aug 15, 2017
3.357
3.447
3.349
3.414
8,491,683
+0.00(+0.00%)
Aug 14, 2017
3.373
3.447
3.357
3.414
11,127,503
-0.01(-0.24%)
Aug 11, 2017
3.488
3.529
3.402
3.422
20,283,544
-0.06(-1.65%)
Aug 10, 2017
3.496
3.512
3.455
3.480
10,203,409
+0.05(+1.43%)
Aug 09, 2017
3.463
3.529
3.406
3.431
19,118,002
+0.05(+1.45%)
Aug 08, 2017
3.422
3.455
3.349
3.381
14,900,707
+0.00(+0.00%)
Aug 07, 2017
3.398
3.463
3.365
3.381
10,392,358
-0.04(-1.20%)
Aug 04, 2017
3.504
3.525
3.357
3.422
19,846,360
-0.11(-3.24%)
Aug 03, 2017
3.496
3.643
3.431
3.537
20,603,408
+0.16(+4.85%)
Aug 02, 2017
3.349
3.463
3.332
3.373
18,866,724
+0.00(+0.00%)
Aug 01, 2017
3.373
3.422
3.324
3.373
11,075,372
+0.00(+0.00%)
Jul 31, 2017
3.447
3.467
3.365
3.373
13,694,682
-0.07(-2.14%)
Jul 28, 2017
3.414
3.480
3.390
3.447
12,261,298
+0.07(+2.18%)
Jul 27, 2017
3.562
3.562
3.357
3.373
18,976,924
-0.12(-3.51%)
Jul 26, 2017
3.349
3.557
3.340
3.496
16,698,027
+0.13(+3.89%)
Jul 25, 2017
3.373
3.422
3.332
3.365
14,296,932
-0.01(-0.24%)
Jul 24, 2017
3.480
3.480
3.340
3.373
7,867,298
-0.08(-2.37%)
Jul 21, 2017
3.422
3.471
3.398
3.455
12,906,862
+0.06(+1.69%)
Jul 20, 2017
3.373
3.439
3.365
3.398
9,785,933
+0.02(+0.48%)
Jul 19, 2017
3.349
3.406
3.308
3.381
8,270,266
+0.06(+1.72%)
Jul 18, 2017
3.324
3.365
3.287
3.324
9,924,591
+0.06(+1.75%)
Jul 17, 2017
3.250
3.300
3.226
3.267
6,503,871
+0.07(+2.31%)
Jul 14, 2017
3.193
3.250
3.185
3.193
12,378,353
+0.07(+2.36%)
Jul 13, 2017
3.169
3.201
3.091
3.119
13,445,627
-0.07(-2.31%)
Jul 12, 2017
3.300
3.316
3.185
3.193
15,482,408
-0.07(-2.26%)
Jul 11, 2017
3.267
3.275
3.197
3.267
8,129,268
-0.02(-0.50%)
Jul 10, 2017
3.119
3.283
3.078
3.283
11,998,522
+0.14(+4.43%)
Jul 07, 2017
3.177
3.185
3.054
3.144
15,487,737
-0.06(-1.79%)
Jul 06, 2017
3.234
3.242
3.177
3.201
9,231,879
-0.04(-1.26%)
Jul 05, 2017
3.226
3.267
3.169
3.242
18,320,792
-0.01(-0.25%)
Jul 03, 2017
3.250
3.283
3.234
3.250
4,599,885
-0.08(-2.46%)
Jun 30, 2017
3.291
3.373
3.263
3.332
10,743,888
+0.06(+1.75%)
Jun 29, 2017
3.324
3.365
3.267
3.275
16,110,474
-0.09(-2.68%)
Jun 28, 2017
3.414
3.431
3.324
3.365
10,687,763
-0.01(-0.24%)
Jun 27, 2017
3.504
3.521
3.365
3.373
9,438,560
-0.10(-2.83%)
Jun 26, 2017
3.422
3.512
3.406
3.471
9,453,390
+0.00(+0.00%)
Jun 23, 2017
3.390
3.480
3.365
3.471
11,059,539
+0.10(+2.91%)
Jun 22, 2017
3.373
3.398
3.328
3.373
10,600,843
+0.07(+2.23%)
Jun 21, 2017
3.234
3.332
3.218
3.300
12,286,125
+0.06(+1.77%)
Jun 20, 2017
3.283
3.340
3.209
3.242
12,254,057
-0.07(-1.98%)
Jun 19, 2017
3.324
3.365
3.291
3.308
9,831,966
-0.04(-1.22%)
Jun 16, 2017
3.381
3.406
3.332
3.349
18,206,428
+0.00(+0.00%)
Jun 15, 2017
3.349
3.369
3.300
3.349
11,412,918
-0.03(-0.97%)
Jun 14, 2017
3.578
3.611
3.353
3.381
19,115,274
-0.11(-3.28%)
Jun 13, 2017
3.512
3.537
3.447
3.496
15,274,542
-0.02(-0.70%)
Jun 12, 2017
3.537
3.611
3.496
3.521
13,571,646
-0.02(-0.69%)
Jun 09, 2017
3.578
3.619
3.521
3.545
16,229,438
-0.10(-2.70%)
Jun 08, 2017
3.733
3.758
3.562
3.643
22,073,470
-0.16(-4.09%)
Jun 07, 2017
3.733
3.815
3.684
3.799
23,238,430
+0.01(+0.22%)
Jun 06, 2017
3.545
3.791
3.529
3.791
27,626,242
+0.32(+9.20%)
Jun 05, 2017
3.529
3.545
3.431
3.471
14,028,518
-0.06(-1.62%)
Jun 02, 2017
3.570
3.586
3.521
3.529
11,819,752
+0.00(+0.00%)
Jun 01, 2017
3.512
3.582
3.488
3.529
12,536,024
+0.00(+0.00%)
May 31, 2017
3.471
3.570
3.414
3.529
15,607,038
+0.06(+1.65%)
May 30, 2017
3.439
3.578
3.439
3.471
14,067,023
+0.02(+0.47%)
May 26, 2017
3.504
3.504
3.422
3.455
9,494,040
+0.02(+0.48%)
May 25, 2017
3.455
3.480
3.398
3.439
8,852,100
-0.03(-0.94%)
May 24, 2017
3.414
3.471
3.316
3.471
16,309,205
+0.06(+1.68%)
May 23, 2017
3.496
3.537
3.402
3.414
16,630,706
-0.05(-1.42%)
May 22, 2017
3.480
3.529
3.447
3.463
7,990,536
-0.02(-0.47%)
May 19, 2017
3.488
3.500
3.447
3.480
13,850,582
+0.03(+0.95%)
May 18, 2017
3.480
3.529
3.414
3.447
23,854,970
-0.06(-1.64%)
May 17, 2017
3.504
3.586
3.480
3.504
17,483,504
+0.07(+1.90%)
May 16, 2017
3.406
3.491
3.381
3.439
12,196,261
+0.02(+0.72%)
May 15, 2017
3.422
3.463
3.349
3.414
15,357,858
+0.02(+0.72%)
May 12, 2017
3.373
3.459
3.373
3.390
16,090,132
+0.03(+0.98%)
May 11, 2017
3.218
3.381
3.209
3.357
21,113,768
+0.16(+5.13%)
May 10, 2017
3.128
3.234
3.119
3.193
17,247,106
+0.12(+4.00%)
May 09, 2017
3.070
3.095
3.005
3.070
15,083,980
-0.05(-1.57%)
May 08, 2017
3.111
3.128
3.054
3.119
9,153,642
+0.03(+1.06%)
May 05, 2017
2.972
3.111
2.956
3.087
12,423,426
+0.14(+4.72%)
May 04, 2017
2.956
2.956
2.886
2.947
18,942,770
-0.08(-2.70%)
May 03, 2017
2.808
3.209
2.800
3.029
43,359,608
+0.28(+10.12%)
May 02, 2017
2.751
2.825
2.743
2.751
17,973,508
-0.03(-1.18%)
May 01, 2017
2.833
2.870
2.759
2.784
12,917,070
-0.07(-2.58%)
Apr 28, 2017
2.788
2.886
2.775
2.857
15,180,193
+0.06(+2.05%)
Apr 27, 2017
2.833
2.833
2.743
2.800
18,594,608
-0.08(-2.84%)
Apr 26, 2017
2.882
2.898
2.747
2.882
26,165,660
+0.01(+0.28%)
Apr 25, 2017
3.021
3.046
2.857
2.874
22,054,510
-0.20(-6.65%)
Apr 24, 2017
3.087
3.148
3.062
3.078
14,815,862
-0.08(-2.59%)
Apr 21, 2017
3.095
3.169
3.062
3.160
20,342,624
+0.07(+2.12%)
Apr 20, 2017
3.046
3.095
3.021
3.095
11,778,193
+0.05(+1.61%)
Apr 19, 2017
3.095
3.103
2.980
3.046
23,127,586
-0.11(-3.38%)
Apr 18, 2017
3.128
3.160
3.094
3.152
11,171,639
+0.00(+0.00%)
Apr 17, 2017
3.103
3.193
3.087
3.152
10,703,980
+0.04(+1.32%)
Apr 13, 2017
3.169
3.185
3.091
3.111
13,023,789
-0.04(-1.30%)
Apr 12, 2017
3.029
3.152
3.021
3.152
17,614,940
+0.11(+3.49%)
Apr 11, 2017
2.988
3.070
2.947
3.046
14,561,349
+0.11(+3.62%)
Apr 10, 2017
2.898
2.956
2.866
2.939
8,439,085
+0.01(+0.28%)
Apr 07, 2017
2.984
3.046
2.874
2.931
23,016,006
+0.01(+0.28%)
Apr 06, 2017
2.947
2.947
2.890
2.923
7,193,842
-0.02(-0.83%)
Apr 05, 2017
2.866
2.964
2.849
2.947
14,801,731
+0.02(+0.56%)
Apr 04, 2017
2.931
2.947
2.874
2.931
9,094,063
+0.02(+0.56%)
Apr 03, 2017
2.866
2.939
2.849
2.915
15,532,271
+0.04(+1.42%)
Mar 31, 2017
2.841
2.907
2.816
2.874
11,464,852
+0.02(+0.86%)
Mar 30, 2017
2.816
2.890
2.816
2.849
8,903,837
+0.01(+0.29%)
Mar 29, 2017
2.776
2.866
2.751
2.841
10,286,886
+0.06(+2.06%)
Mar 28, 2017
2.882
2.898
2.747
2.784
16,093,039
-0.07(-2.30%)
Mar 27, 2017
2.874
2.882
2.816
2.849
10,693,106
+0.07(+2.65%)
Mar 24, 2017
2.808
2.833
2.767
2.776
8,800,974
-0.03(-1.17%)
Mar 23, 2017
2.857
2.882
2.759
2.808
14,802,527
-0.05(-1.72%)
Mar 22, 2017
2.874
2.878
2.800
2.857
9,097,318
+0.01(+0.29%)
Mar 21, 2017
2.849
2.906
2.816
2.849
13,714,453
+0.01(+0.29%)
Mar 20, 2017
2.825
2.849
2.759
2.841
9,903,129
+0.06(+2.06%)
Mar 17, 2017
2.833
2.857
2.743
2.784
16,267,344
-0.03(-1.16%)
Mar 16, 2017
2.907
2.930
2.776
2.816
13,643,416
-0.02(-0.86%)
Mar 15, 2017
2.645
2.857
2.579
2.841
23,404,382
+0.23(+8.78%)
Mar 14, 2017
2.645
2.694
2.587
2.612
15,003,960
-0.05(-1.85%)
Mar 13, 2017
2.710
2.710
2.616
2.661
12,673,342
-0.02(-0.91%)
Mar 10, 2017
2.628
2.710
2.612
2.685
12,735,207
+0.08(+3.14%)
Mar 09, 2017
2.661
2.685
2.595
2.604
9,535,262
-0.06(-2.15%)
Mar 08, 2017
2.628
2.710
2.620
2.661
9,739,569
-0.01(-0.31%)
Mar 07, 2017
2.677
2.718
2.620
2.669
11,097,410
-0.04(-1.51%)
Mar 06, 2017
2.751
2.771
2.645
2.710
11,706,918
-0.05(-1.78%)
Mar 03, 2017
2.694
2.788
2.677
2.759
19,427,336
+0.03(+1.20%)
Mar 02, 2017
2.792
2.833
2.710
2.726
19,127,632
-0.13(-4.58%)
Mar 01, 2017
2.800
2.915
2.767
2.857
18,186,240
-0.04(-1.41%)
Feb 28, 2017
2.988
3.005
2.857
2.898
15,632,887
-0.04(-1.39%)
Feb 27, 2017
3.119
3.226
2.915
2.939
18,015,944
-0.18(-5.77%)
Feb 24, 2017
3.103
3.201
3.062
3.119
13,561,232
+0.08(+2.70%)
Feb 23, 2017
3.169
3.177
3.038
3.038
13,334,889
-0.04(-1.33%)
Feb 22, 2017
3.119
3.136
2.972
3.078
17,467,406
-0.06(-1.83%)
Feb 21, 2017
3.078
3.169
3.074
3.136
13,237,954
-0.04(-1.29%)
Feb 17, 2017
3.177
3.177
3.177
0
-0.04(-1.27%)
Feb 16, 2017
3.193
3.255
3.152
3.218
15,044,860
-0.02(-0.51%)
Feb 15, 2017
3.201
3.259
3.169
3.234
11,270,205
+0.02(+0.51%)
Feb 14, 2017
3.324
3.324
3.201
3.218
13,426,625
-0.04(-1.26%)
Feb 13, 2017
3.316
3.316
3.234
3.259
14,292,076
-0.09(-2.69%)
Feb 10, 2017
3.300
3.381
3.275
3.349
13,738,256
-0.01(-0.24%)
Feb 09, 2017
3.431
3.463
3.308
3.357
14,816,506
-0.07(-2.15%)
Feb 08, 2017
3.365
3.439
3.353
3.431
16,799,440
+0.11(+3.46%)
Feb 07, 2017
3.324
3.455
3.300
3.316
19,456,494
-0.05(-1.46%)
Feb 06, 2017
3.242
3.373
3.209
3.365
11,995,291
+0.16(+4.85%)
Feb 03, 2017
3.209
3.242
3.177
3.209
10,234,656
+0.00(+0.00%)
Feb 02, 2017
3.275
3.283
3.193
3.209
13,243,731
+0.03(+1.03%)
Feb 01, 2017
3.078
3.201
3.062
3.177
21,293,220
-0.02(-0.51%)
Jan 31, 2017
3.128
3.201
3.095
3.193
19,950,154
+0.17(+5.69%)
Jan 30, 2017
2.972
3.087
2.956
3.021
18,425,698
+0.07(+2.22%)
Jan 27, 2017
2.923
2.964
2.890
2.956
12,622,856
+0.02(+0.56%)
Jan 26, 2017
2.947
3.021
2.915
2.939
13,707,705
-0.10(-3.23%)
Jan 25, 2017
3.095
3.111
2.980
3.038
13,496,368
-0.11(-3.39%)
Jan 24, 2017
3.078
3.201
3.070
3.144
21,772,026
+0.07(+2.40%)
Jan 23, 2017
2.988
3.087
2.956
3.070
18,312,390
+0.13(+4.46%)
Jan 20, 2017
2.898
2.976
2.849
2.939
11,736,445
+0.06(+1.99%)
Jan 19, 2017
2.890
2.956
2.841
2.882
13,661,415
-0.03(-1.12%)
Jan 18, 2017
2.964
3.021
2.866
2.915
17,164,678
-0.06(-1.93%)
Jan 17, 2017
2.907
2.980
2.866
2.972
19,420,786
+0.22(+8.04%)
Jan 13, 2017
2.751
2.751
2.751
0
+0.04(+1.51%)
Jan 12, 2017
2.833
2.857
2.677
2.710
17,713,754
-0.05(-1.78%)
Jan 11, 2017
2.751
2.796
2.661
2.759
18,740,024
-0.02(-0.59%)
Jan 10, 2017
2.759
2.804
2.722
2.776
10,634,301
+0.04(+1.50%)
Jan 09, 2017
2.800
2.808
2.722
2.735
12,576,181
-0.01(-0.30%)
Jan 06, 2017
2.792
2.825
2.685
2.743
14,814,724
-0.09(-3.18%)
Jan 05, 2017
2.759
2.874
2.735
2.833
18,403,146
+0.14(+5.17%)
Jan 04, 2017
2.743
2.751
2.669
2.694
13,587,351
+0.00(+0.00%)
Jan 03, 2017
2.579
2.694
2.563
2.694
15,675,338
+0.15(+5.79%)
Dec 30, 2016
2.546
2.546
2.546
0
-0.13(-4.89%)
Dec 29, 2016
2.595
2.718
2.571
2.677
22,264,636
+0.13(+5.14%)
Dec 28, 2016
2.473
2.563
2.444
2.546
13,656,174
+0.06(+2.30%)
Dec 27, 2016
2.448
2.522
2.423
2.489
8,311,837
+0.08(+3.40%)
Dec 23, 2016
2.407
2.407
2.407
0
+0.02(+1.03%)
Dec 22, 2016
2.366
2.432
2.358
2.383
12,091,635
-0.06(-2.35%)
Dec 21, 2016
2.473
2.489
2.423
2.440
7,126,294
-0.04(-1.65%)
Dec 20, 2016
2.415
2.481
2.370
2.481
14,672,199
+0.02(+0.66%)
Dec 19, 2016
2.497
2.530
2.440
2.464
33,646,000
-0.02(-0.66%)
Dec 16, 2016
2.595
2.612
2.481
2.481
54,471,280
-0.08(-3.19%)
Dec 15, 2016
2.522
2.579
2.440
2.563
27,086,178
-0.07(-2.49%)
Dec 14, 2016
2.825
2.920
2.620
2.628
27,983,302
-0.16(-5.59%)
Dec 13, 2016
2.710
2.800
2.702
2.784
17,075,076
+0.07(+2.72%)
Dec 12, 2016
2.653
2.726
2.620
2.710
15,181,581
+0.08(+3.12%)
Dec 09, 2016
2.710
2.735
2.620
2.628
16,011,251
-0.12(-4.46%)
Dec 08, 2016
2.776
2.788
2.721
2.751
13,209,896
-0.03(-1.18%)
Dec 07, 2016
2.833
2.845
2.743
2.784
13,923,844
+0.01(+0.30%)
Dec 06, 2016
2.776
2.849
2.743
2.776
11,919,596
-0.02(-0.59%)
Dec 05, 2016
2.743
2.833
2.653
2.792
18,152,140
-0.05(-1.73%)
Dec 02, 2016
2.743
2.890
2.735
2.841
13,139,933
+0.13(+4.83%)
Dec 01, 2016
2.685
2.792
2.624
2.710
18,558,272
+0.02(+0.61%)
Nov 30, 2016
2.710
2.751
2.645
2.694
15,889,521
-0.07(-2.37%)
Nov 29, 2016
2.677
2.804
2.669
2.759
13,128,764
+0.00(+0.00%)
Nov 28, 2016
2.661
2.767
2.608
2.759
19,701,498
+0.16(+6.31%)
Nov 25, 2016
2.628
2.661
2.579
2.595
7,290,315
+0.00(+0.00%)
Nov 23, 2016
2.595
2.595
2.595
0
-0.22(-7.85%)
Nov 22, 2016
2.784
2.841
2.718
2.816
15,514,437
+0.01(+0.29%)
Nov 21, 2016
2.825
2.890
2.776
2.808
15,551,046
+0.03(+1.18%)
Nov 18, 2016
2.825
2.890
2.726
2.776
18,332,526
-0.14(-4.78%)
Nov 17, 2016
3.013
3.058
2.825
2.915
24,467,052
-0.04(-1.39%)
Nov 16, 2016
2.939
2.964
2.866
2.956
15,604,542
+0.02(+0.56%)
Nov 15, 2016
2.751
2.947
2.739
2.939
18,222,124
+0.19(+6.85%)
Nov 14, 2016
2.563
2.882
2.538
2.751
26,693,872
+0.09(+3.38%)
Nov 11, 2016
2.931
2.947
2.653
2.661
23,278,600
-0.27(-9.22%)
Nov 10, 2016
3.234
3.242
2.907
2.931
24,178,736
-0.33(-10.05%)
Nov 09, 2016
3.488
3.496
3.169
3.259
21,759,980
+0.06(+1.79%)
Nov 08, 2016
3.250
3.324
3.152
3.201
19,628,632
-0.02(-0.76%)
Nov 07, 2016
3.250
3.316
3.226
3.226
12,657,992
-0.14(-4.14%)
Nov 04, 2016
3.488
3.496
3.349
3.365
18,243,936
-0.08(-2.38%)
Nov 03, 2016
3.291
3.459
3.193
3.447
18,367,910
+0.25(+7.95%)
Nov 02, 2016
3.340
3.381
3.132
3.193
23,141,644
-0.05(-1.52%)
Nov 01, 2016
3.259
3.336
3.226
3.242
14,950,869
+0.08(+2.59%)
Oct 31, 2016
3.070
3.177
3.029
3.160
11,688,139
+0.10(+3.21%)
Oct 28, 2016
3.029
3.144
2.997
3.062
16,037,801
+0.00(+0.00%)
Oct 27, 2016
3.132
3.144
3.005
3.062
16,316,615
-0.04(-1.32%)
Oct 26, 2016
3.201
3.201
3.009
3.103
17,791,556
-0.09(-2.82%)
Oct 25, 2016
3.111
3.250
3.062
3.193
25,624,344
+0.12(+4.00%)
Oct 24, 2016
3.259
3.259
2.997
3.070
27,333,454
-0.14(-4.34%)
Oct 21, 2016
3.169
3.214
3.136
3.209
18,153,748
+0.00(+0.00%)
Oct 20, 2016
3.160
3.209
3.070
3.209
13,898,093
+0.07(+2.08%)
Oct 19, 2016
3.160
3.218
3.087
3.144
21,301,356
+0.07(+2.40%)
Oct 18, 2016
3.070
3.087
3.013
3.070
14,790,923
+0.07(+2.46%)
Oct 17, 2016
2.972
3.046
2.931
2.997
15,979,197
+0.03(+1.10%)
Oct 14, 2016
3.005
3.078
2.939
2.964
17,228,144
-0.11(-3.47%)
Oct 13, 2016
3.013
3.160
2.972
3.070
19,697,964
+0.04(+1.35%)
Oct 12, 2016
2.997
3.078
2.907
3.029
22,605,586
+0.09(+3.06%)
Oct 11, 2016
2.907
2.988
2.874
2.939
17,287,986
-0.04(-1.37%)
Oct 10, 2016
2.947
3.009
2.915
2.980
17,571,920
+0.10(+3.41%)
Oct 07, 2016
3.021
3.021
2.825
2.882
21,369,600
+0.02(+0.57%)
Oct 06, 2016
2.857
2.931
2.800
2.866
22,189,036
-0.11(-3.58%)
Oct 05, 2016
3.029
3.046
2.874
2.972
22,334,294
+0.04(+1.40%)
Oct 04, 2016
3.218
3.234
2.915
2.931
36,697,528
-0.44(-13.11%)
Oct 03, 2016
3.422
3.471
3.324
3.373
15,075,430
-0.07(-2.14%)
Sep 30, 2016
3.562
3.578
3.431
3.447
17,747,044
-0.05(-1.41%)
Sep 29, 2016
3.488
3.537
3.414
3.496
13,102,481
-0.03(-0.93%)
Sep 28, 2016
3.455
3.558
3.373
3.529
16,972,706
+0.07(+2.13%)
Sep 27, 2016
3.455
3.496
3.390
3.455
16,698,427
-0.03(-0.94%)
Sep 26, 2016
3.529
3.598
3.480
3.488
15,577,370
-0.03(-0.93%)
Sep 23, 2016
3.594
3.643
3.480
3.521
16,664,193
-0.11(-2.93%)
Sep 22, 2016
3.750
3.774
3.570
3.627
20,640,150
-0.05(-1.34%)
Sep 21, 2016
3.521
3.709
3.455
3.676
23,631,922
+0.26(+7.67%)
Sep 20, 2016
3.381
3.431
3.340
3.414
12,501,890
+0.05(+1.46%)
Sep 19, 2016
3.398
3.422
3.340
3.365
14,091,127
+0.02(+0.49%)
Sep 16, 2016
3.340
3.431
3.267
3.349
24,894,640
-0.03(-0.97%)
Sep 15, 2016
3.324
3.463
3.255
3.381
23,697,674
+0.07(+1.98%)
Sep 14, 2016
3.336
3.398
3.267
3.316
20,454,856
+0.02(+0.75%)
Sep 13, 2016
3.422
3.439
3.234
3.291
26,224,764
-0.20(-5.63%)
Sep 12, 2016
3.324
3.537
3.291
3.488
22,006,578
+0.09(+2.65%)
Sep 09, 2016
3.537
3.562
3.357
3.398
32,743,078
-0.22(-6.11%)
Sep 08, 2016
3.684
3.750
3.598
3.619
21,082,988
-0.09(-2.43%)
Sep 07, 2016
3.766
3.783
3.594
3.709
28,002,814
-0.04(-1.09%)
Sep 06, 2016
3.709
3.779
3.643
3.750
28,557,148
+0.14(+3.85%)
Sep 02, 2016
3.570
3.611
3.611
3.611
21,506,664
+0.19(+5.50%)
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.