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
Ucore Rare Metals
(OP:
UURAF
)
0.5197
-0.0103 (-1.94%)
Streaming Delayed Price
Updated: 9:44 AM EDT, May 23, 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, 2012
0.3973
0.4060
0.3900
0.4060
130,669
+0.02(+3.84%)
Aug 30, 2012
0.3990
0.3990
0.3910
0.3910
233,520
-0.01(-2.25%)
Aug 29, 2012
0.4060
0.4060
0.3899
0.4000
61,460
+0.00(+0.93%)
Aug 27, 2012
0.4015
0.4100
0.3850
0.3963
71,250
-0.01(-1.91%)
Aug 24, 2012
0.3980
0.4040
0.3770
0.4040
214,350
+0.02(+5.76%)
Aug 23, 2012
0.3910
0.3980
0.3780
0.3820
163,470
+0.01(+2.14%)
Aug 22, 2012
0.3700
0.3810
0.3620
0.3740
319,875
-0.01(-2.86%)
Aug 21, 2012
0.4110
0.4220
0.3768
0.3850
165,350
+0.01(+1.32%)
Aug 20, 2012
0.4225
0.4250
0.3600
0.3800
487,016
-0.03(-7.32%)
Aug 17, 2012
0.2958
0.4400
0.2760
0.4100
712,975
+0.12(+39.93%)
Aug 16, 2012
0.2890
0.2963
0.2700
0.2930
272,873
+0.01(+3.53%)
Aug 15, 2012
0.2800
0.2890
0.2800
0.2830
66,550
-0.01(-2.41%)
Aug 14, 2012
0.2880
0.2900
0.2798
0.2900
67,250
+0.00(+0.69%)
Aug 13, 2012
0.2850
0.2920
0.2710
0.2880
225,700
+0.01(+2.89%)
Aug 11, 2012
0.2811
0.2880
0.2710
0.2799
128,282
+0.00(+0.00%)
Aug 10, 2012
0.2811
0.2880
0.2710
0.2799
128,282
-0.00(-0.43%)
Aug 09, 2012
0.2849
0.2900
0.2811
0.2811
60,000
-0.01(-2.73%)
Aug 08, 2012
0.2770
0.2970
0.2770
0.2890
175,371
+0.01(+2.85%)
Aug 07, 2012
0.2660
0.2810
0.2600
0.2810
55,670
+0.02(+8.08%)
Aug 06, 2012
0.2595
0.3000
0.2570
0.2600
130,150
-0.02(-7.47%)
Aug 03, 2012
0.2924
0.2935
0.2667
0.2810
125,099
+0.01(+2.93%)
Aug 02, 2012
0.2700
0.2799
0.2630
0.2730
49,408
+0.00(+1.30%)
Aug 01, 2012
0.2595
0.2790
0.2566
0.2695
20,930
+0.01(+3.65%)
Jul 31, 2012
0.2800
0.2920
0.2600
0.2600
82,275
-0.02(-7.14%)
Jul 30, 2012
0.2894
0.2894
0.2800
0.2800
62,880
-0.00(-1.41%)
Jul 27, 2012
0.2800
0.2840
0.2710
0.2840
113,500
+0.01(+5.19%)
Jul 26, 2012
0.2650
0.2780
0.2620
0.2700
157,245
+0.01(+1.89%)
Jul 25, 2012
0.2760
0.2760
0.2650
0.2650
101,965
-0.02(-5.36%)
Jul 24, 2012
0.2550
0.2800
0.2550
0.2800
96,670
+0.01(+2.64%)
Jul 23, 2012
0.2720
0.2810
0.2600
0.2728
58,452
-0.01(-4.95%)
Jul 20, 2012
0.2754
0.2870
0.2610
0.2870
100,575
+0.01(+2.50%)
Jul 19, 2012
0.2670
0.2820
0.2670
0.2800
51,760
+0.00(+1.45%)
Jul 18, 2012
0.2770
0.2770
0.2760
0.2760
10,100
-0.01(-4.63%)
Jul 17, 2012
0.2820
0.2894
0.2650
0.2894
66,550
+0.01(+2.62%)
Jul 16, 2012
0.2850
0.2850
0.2560
0.2820
132,760
+0.01(+2.51%)
Jul 14, 2012
0.2760
0.2820
0.2586
0.2751
92,080
+0.00(+0.00%)
Jul 13, 2012
0.2760
0.2820
0.2586
0.2751
92,080
-0.01(-2.10%)
Jul 12, 2012
0.2800
0.2930
0.2700
0.2810
54,160
-0.00(-1.40%)
Jul 11, 2012
0.2818
0.2900
0.2700
0.2850
58,390
+0.00(+1.79%)
Jul 10, 2012
0.2890
0.3000
0.2700
0.2800
40,474
+0.00(+1.08%)
Jul 09, 2012
0.2825
0.2825
0.2690
0.2770
19,300
-0.02(-6.10%)
Jul 06, 2012
0.2816
0.2950
0.2767
0.2950
19,640
-0.00(-0.67%)
Jul 05, 2012
0.2870
0.2980
0.2660
0.2970
84,122
+0.02(+6.15%)
Jul 03, 2012
0.2800
0.2936
0.2650
0.2798
65,835
+0.01(+5.19%)
Jul 02, 2012
0.2600
0.2700
0.2600
0.2660
22,400
-0.02(-5.34%)
Jun 30, 2012
0.2740
0.2810
0.2590
0.2810
136,255
+0.00(+1.15%)
Jun 29, 2012
0.2740
0.2810
0.2590
0.2778
146,255
+0.02(+8.94%)
Jun 28, 2012
0.2760
0.2770
0.2550
0.2550
40,875
-0.02(-5.56%)
Jun 27, 2012
0.2770
0.2770
0.2700
0.2700
10,661
-0.01(-4.93%)
Jun 26, 2012
0.2720
0.2840
0.2700
0.2840
72,160
-0.00(-1.05%)
Jun 25, 2012
0.2800
0.2893
0.2770
0.2870
29,555
+0.01(+2.14%)
Jun 22, 2012
0.2880
0.3050
0.2810
0.2810
58,045
-0.02(-6.27%)
Jun 21, 2012
0.3190
0.3190
0.2850
0.2998
39,960
-0.02(-6.02%)
Jun 20, 2012
0.2890
0.3200
0.2890
0.3190
102,708
+0.02(+6.33%)
Jun 19, 2012
0.3099
0.3100
0.2920
0.3000
21,700
+0.01(+3.45%)
Jun 18, 2012
0.3000
0.3001
0.2900
0.2900
44,010
+0.00(+0.03%)
Jun 15, 2012
0.2870
0.2947
0.2750
0.2899
32,680
+0.01(+3.72%)
Jun 14, 2012
0.3000
0.3000
0.2795
0.2795
76,150
-0.01(-4.08%)
Jun 13, 2012
0.3000
0.3070
0.2900
0.2914
143,350
+0.00(+1.53%)
Jun 12, 2012
0.2950
0.2960
0.2860
0.2870
47,660
-0.00(-1.03%)
Jun 11, 2012
0.2980
0.3305
0.2900
0.2900
5,308
-0.01(-4.16%)
Jun 08, 2012
0.3200
0.3200
0.2900
0.3026
35,400
+0.01(+1.89%)
Jun 07, 2012
0.3000
0.3280
0.2930
0.2970
44,700
-0.00(-1.00%)
Jun 06, 2012
0.3100
0.3140
0.2910
0.3000
45,600
+0.01(+3.31%)
Jun 05, 2012
0.3090
0.3400
0.2690
0.2904
597,789
+0.00(+0.83%)
Jun 04, 2012
0.2980
0.3200
0.2880
0.2880
55,150
+0.00(+1.09%)
Jun 01, 2012
0.3190
0.3190
0.2849
0.2849
29,970
-0.02(-7.20%)
May 31, 2012
0.3070
0.3330
0.2870
0.3070
172,585
-0.00(-0.97%)
May 30, 2012
0.3276
0.3300
0.3085
0.3100
72,800
-0.02(-6.03%)
May 29, 2012
0.3070
0.3500
0.3070
0.3299
123,755
+0.03(+11.45%)
May 25, 2012
0.3000
0.3120
0.2910
0.2960
39,800
-0.01(-3.90%)
May 24, 2012
0.2980
0.3080
0.2900
0.3080
124,050
+0.01(+3.01%)
May 23, 2012
0.2970
0.3080
0.2700
0.2990
67,450
+0.02(+6.79%)
May 22, 2012
0.2810
0.2910
0.2695
0.2800
138,130
-0.01(-5.08%)
May 21, 2012
0.2910
0.2955
0.2600
0.2950
31,648
+0.02(+6.73%)
May 18, 2012
0.2520
0.2900
0.2400
0.2764
186,910
+0.02(+5.90%)
May 17, 2012
0.2350
0.2650
0.2280
0.2610
149,015
+0.03(+13.97%)
May 16, 2012
0.2460
0.2710
0.2170
0.2290
610,957
-0.02(-8.40%)
May 15, 2012
0.2830
0.2850
0.2500
0.2500
115,363
-0.04(-12.89%)
May 14, 2012
0.2950
0.2950
0.2750
0.2870
171,760
-0.00(-1.03%)
May 11, 2012
0.2925
0.3070
0.2900
0.2900
58,912
-0.01(-1.69%)
May 10, 2012
0.3000
0.3030
0.2850
0.2950
128,600
-0.01(-1.67%)
May 09, 2012
0.3045
0.3100
0.2900
0.3000
223,040
-0.01(-3.23%)
May 08, 2012
0.3130
0.3160
0.2975
0.3100
60,500
-0.02(-6.06%)
May 07, 2012
0.3160
0.3440
0.3130
0.3300
91,425
+0.02(+6.42%)
May 04, 2012
0.3005
0.3130
0.2900
0.3101
111,631
+0.01(+2.01%)
May 03, 2012
0.3100
0.3220
0.3030
0.3040
90,930
-0.01(-2.56%)
May 02, 2012
0.3155
0.3323
0.3080
0.3120
72,840
-0.02(-5.45%)
May 01, 2012
0.3340
0.3400
0.3140
0.3300
138,040
-0.01(-2.94%)
Apr 30, 2012
0.3450
0.3580
0.3330
0.3400
104,571
-0.02(-4.76%)
Apr 27, 2012
0.3250
0.3570
0.3250
0.3570
58,549
+0.05(+14.79%)
Apr 26, 2012
0.3210
0.3330
0.2900
0.3110
167,355
-0.01(-3.92%)
Apr 25, 2012
0.3210
0.3390
0.3180
0.3237
15,560
-0.01(-3.80%)
Apr 24, 2012
0.3060
0.3370
0.3010
0.3365
102,980
+0.03(+8.55%)
Apr 23, 2012
0.3270
0.3320
0.3000
0.3100
216,180
-0.03(-8.28%)
Apr 20, 2012
0.3180
0.3490
0.3180
0.3380
180,284
+0.03(+9.03%)
Apr 19, 2012
0.3275
0.3400
0.3100
0.3100
154,550
-0.03(-9.36%)
Apr 18, 2012
0.3500
0.3580
0.3000
0.3420
610,857
-0.01(-2.01%)
Apr 17, 2012
0.3600
0.3650
0.3390
0.3490
286,200
-0.02(-5.11%)
Apr 16, 2012
0.3882
0.3932
0.3630
0.3678
162,958
-0.01(-1.92%)
Apr 13, 2012
0.3850
0.3860
0.3730
0.3750
209,875
-0.02(-4.82%)
Apr 12, 2012
0.3840
0.3940
0.3800
0.3940
57,550
+0.00(+1.03%)
Apr 11, 2012
0.3950
0.4000
0.3810
0.3900
38,962
-0.00(-1.02%)
Apr 10, 2012
0.3960
0.3990
0.3850
0.3940
95,602
-0.02(-3.90%)
Apr 09, 2012
0.4010
0.4100
0.3980
0.4100
98,876
+0.01(+2.50%)
Apr 05, 2012
0.4075
0.4162
0.3900
0.4000
188,458
-0.01(-1.72%)
Apr 04, 2012
0.4030
0.4100
0.3935
0.4070
113,111
-0.01(-2.86%)
Apr 03, 2012
0.4300
0.4300
0.4100
0.4190
164,850
+0.01(+1.31%)
Apr 02, 2012
0.4270
0.4320
0.4110
0.4136
236,685
-0.00(-0.82%)
Mar 30, 2012
0.4240
0.4270
0.4000
0.4170
169,015
-0.00(-0.71%)
Mar 29, 2012
0.4040
0.4220
0.3600
0.4200
106,243
-0.00(-0.94%)
Mar 28, 2012
0.4350
0.4370
0.4020
0.4240
98,850
-0.01(-2.71%)
Mar 27, 2012
0.4285
0.4437
0.4230
0.4358
65,800
+0.01(+1.35%)
Mar 26, 2012
0.4110
0.4424
0.4110
0.4300
182,400
+0.02(+4.37%)
Mar 23, 2012
0.4150
0.4160
0.4000
0.4120
50,600
-0.01(-2.37%)
Mar 22, 2012
0.4110
0.4260
0.4100
0.4220
76,850
-0.01(-2.76%)
Mar 21, 2012
0.4300
0.4340
0.4010
0.4340
84,394
+0.02(+4.20%)
Mar 20, 2012
0.4150
0.4190
0.3980
0.4165
72,206
+0.00(+0.36%)
Mar 19, 2012
0.4240
0.4263
0.4100
0.4150
124,700
-0.01(-3.26%)
Mar 16, 2012
0.4360
0.4360
0.4120
0.4290
71,920
-0.01(-1.61%)
Mar 15, 2012
0.4740
0.4740
0.4280
0.4360
296,640
-0.03(-6.03%)
Mar 14, 2012
0.4860
0.4860
0.4610
0.4640
93,482
-0.02(-3.93%)
Mar 13, 2012
0.4570
0.4830
0.4390
0.4830
120,731
+0.03(+7.33%)
Mar 12, 2012
0.4230
0.4640
0.4230
0.4500
327,760
+0.03(+7.14%)
Mar 09, 2012
0.4040
0.4350
0.4040
0.4200
177,375
+0.02(+4.22%)
Mar 08, 2012
0.3988
0.4200
0.3938
0.4030
27,700
+0.01(+2.28%)
Mar 07, 2012
0.4150
0.4200
0.3900
0.3940
426,953
-0.02(-5.06%)
Mar 06, 2012
0.4200
0.4200
0.4020
0.4150
251,860
+0.01(+1.22%)
Mar 05, 2012
0.4290
0.4290
0.4000
0.4100
98,150
-0.01(-2.38%)
Mar 02, 2012
0.4210
0.4210
0.4100
0.4200
84,700
+0.01(+2.44%)
Mar 01, 2012
0.4000
0.4252
0.4000
0.4100
219,100
+0.00(+0.00%)
Feb 29, 2012
0.4120
0.4220
0.4063
0.4100
55,200
+0.01(+1.41%)
Feb 28, 2012
0.4260
0.4370
0.4043
0.4043
129,549
-0.02(-3.97%)
Feb 27, 2012
0.4740
0.4740
0.4210
0.4210
126,491
-0.05(-9.66%)
Feb 24, 2012
0.4770
0.4808
0.4600
0.4660
20,133
-0.01(-2.71%)
Feb 23, 2012
0.4800
0.4800
0.4550
0.4790
95,508
+0.01(+2.79%)
Feb 22, 2012
0.4850
0.4850
0.4660
0.4660
57,900
-0.02(-3.92%)
Feb 21, 2012
0.4770
0.4850
0.4650
0.4850
46,350
+0.00(+0.41%)
Feb 17, 2012
0.4830
0.4870
0.4700
0.4830
27,500
+0.01(+2.88%)
Feb 16, 2012
0.4550
0.4830
0.4550
0.4695
63,925
-0.00(-0.11%)
Feb 15, 2012
0.4650
0.4750
0.4560
0.4700
107,454
+0.01(+2.31%)
Feb 14, 2012
0.4827
0.4850
0.4520
0.4594
213,659
-0.02(-4.29%)
Feb 13, 2012
0.4870
0.4870
0.4655
0.4800
180,872
+0.00(+0.25%)
Feb 10, 2012
0.4950
0.5000
0.4620
0.4788
345,660
-0.02(-4.24%)
Feb 09, 2012
0.5145
0.5145
0.4900
0.5000
125,885
-0.02(-3.47%)
Feb 08, 2012
0.5230
0.5283
0.4960
0.5180
187,944
-0.01(-1.80%)
Feb 07, 2012
0.5200
0.5275
0.5000
0.5275
134,100
+0.02(+3.43%)
Feb 06, 2012
0.5170
0.5280
0.5000
0.5100
434,131
+0.00(+0.65%)
Feb 03, 2012
0.5170
0.5190
0.4890
0.5067
254,576
-0.01(-1.80%)
Feb 02, 2012
0.5070
0.5270
0.4929
0.5160
266,960
+0.01(+1.18%)
Feb 01, 2012
0.5000
0.5235
0.4810
0.5100
510,751
+0.05(+10.03%)
Jan 31, 2012
0.4408
0.4650
0.4400
0.4635
201,570
+0.02(+3.58%)
Jan 30, 2012
0.4620
0.4660
0.4400
0.4475
230,307
-0.00(-0.56%)
Jan 27, 2012
0.4240
0.4625
0.4100
0.4500
384,219
+0.00(+0.67%)
Jan 26, 2012
0.4490
0.4660
0.4365
0.4470
208,905
+0.01(+1.59%)
Jan 25, 2012
0.4211
0.4410
0.4178
0.4400
124,327
+0.00(+0.92%)
Jan 24, 2012
0.4240
0.4360
0.4100
0.4360
145,900
+0.02(+3.56%)
Jan 23, 2012
0.4200
0.4399
0.4200
0.4210
156,100
-0.01(-2.09%)
Jan 20, 2012
0.4330
0.4350
0.4200
0.4300
36,670
+0.00(+0.00%)
Jan 19, 2012
0.4310
0.4389
0.4200
0.4300
145,773
+0.00(+0.87%)
Jan 18, 2012
0.4220
0.4400
0.4180
0.4263
111,915
-0.00(-0.42%)
Jan 17, 2012
0.4350
0.4490
0.4200
0.4281
167,282
+0.03(+8.46%)
Jan 13, 2012
0.4160
0.4290
0.3947
0.3947
249,467
-0.03(-6.69%)
Jan 12, 2012
0.4190
0.4280
0.4000
0.4230
103,200
+0.00(+0.71%)
Jan 11, 2012
0.4180
0.4416
0.4010
0.4200
126,310
-0.01(-2.33%)
Jan 10, 2012
0.4400
0.4480
0.4300
0.4300
52,700
+0.00(+0.00%)
Jan 09, 2012
0.4400
0.4400
0.4270
0.4300
184,725
-0.01(-2.05%)
Jan 06, 2012
0.4510
0.4510
0.4275
0.4390
257,300
-0.01(-2.44%)
Jan 05, 2012
0.4555
0.4555
0.4293
0.4500
285,627
+0.02(+4.65%)
Jan 04, 2012
0.3625
0.4350
0.3570
0.4300
350,099
+0.08(+21.47%)
Dec 30, 2011
0.3480
0.3550
0.3300
0.3540
478,550
+0.00(+1.11%)
Dec 29, 2011
0.3370
0.3501
0.3300
0.3501
349,300
+0.00(+0.03%)
Dec 28, 2011
0.3765
0.3765
0.3285
0.3500
181,434
-0.02(-5.41%)
Dec 27, 2011
0.3433
0.3790
0.3433
0.3700
173,951
+0.03(+7.78%)
Dec 23, 2011
0.3490
0.3600
0.3410
0.3433
161,750
+0.00(+0.97%)
Dec 21, 2011
0.3610
0.3610
0.3400
0.3400
96,500
-0.01(-3.68%)
Dec 20, 2011
0.3510
0.3550
0.3300
0.3530
328,610
+0.02(+5.37%)
Dec 19, 2011
0.3600
0.3630
0.3300
0.3350
136,600
-0.02(-5.63%)
Dec 16, 2011
0.3830
0.3900
0.3500
0.3550
340,202
-0.02(-4.05%)
Dec 15, 2011
0.3835
0.3835
0.3455
0.3700
107,250
-0.00(-0.46%)
Dec 14, 2011
0.3420
0.3800
0.3343
0.3717
290,778
-0.01(-2.95%)
Dec 13, 2011
0.3900
0.3990
0.3620
0.3830
246,672
-0.01(-3.53%)
Dec 12, 2011
0.4118
0.4138
0.3970
0.3970
303,900
-0.02(-3.78%)
Dec 09, 2011
0.4270
0.4350
0.4125
0.4126
64,700
-0.02(-4.05%)
Dec 08, 2011
0.4205
0.4330
0.4130
0.4300
133,899
-0.00(-0.09%)
Dec 07, 2011
0.4400
0.4413
0.4228
0.4304
127,875
-0.00(-1.06%)
Dec 06, 2011
0.4580
0.4590
0.4313
0.4350
133,428
-0.01(-2.25%)
Dec 05, 2011
0.4591
0.4591
0.4380
0.4450
284,320
-0.02(-3.26%)
Dec 02, 2011
0.4790
0.4900
0.4500
0.4600
122,500
-0.01(-2.87%)
Dec 01, 2011
0.4850
0.4879
0.4700
0.4736
84,250
-0.01(-2.99%)
Nov 30, 2011
0.4740
0.5168
0.4600
0.4882
129,076
+0.02(+3.87%)
Nov 29, 2011
0.4700
0.4770
0.4585
0.4700
73,600
+0.00(+0.00%)
Nov 28, 2011
0.4930
0.5090
0.4600
0.4700
123,221
-0.00(-0.53%)
Nov 25, 2011
0.4500
0.4740
0.4500
0.4725
44,400
+0.02(+5.00%)
Nov 23, 2011
0.4710
0.4819
0.4500
0.4500
221,468
-0.04(-7.50%)
Nov 22, 2011
0.4830
0.4890
0.4700
0.4865
132,660
+0.00(+0.72%)
Nov 21, 2011
0.4985
0.5090
0.4660
0.4830
409,984
-0.04(-7.12%)
Nov 18, 2011
0.5430
0.5430
0.5110
0.5200
87,508
-0.00(-0.19%)
Nov 17, 2011
0.5443
0.5630
0.5084
0.5210
253,545
-0.03(-5.27%)
Nov 16, 2011
0.5400
0.5700
0.5400
0.5500
266,094
-0.02(-3.51%)
Nov 15, 2011
0.5702
0.5800
0.5420
0.5700
191,591
-0.01(-1.21%)
Nov 14, 2011
0.5849
0.5860
0.5556
0.5770
191,680
-0.00(-0.35%)
Nov 11, 2011
0.5755
0.5850
0.5376
0.5790
276,700
+0.02(+4.14%)
Nov 10, 2011
0.5650
0.5750
0.5170
0.5560
205,956
+0.01(+1.09%)
Nov 09, 2011
0.5650
0.5720
0.5400
0.5500
180,199
-0.04(-6.78%)
Nov 08, 2011
0.5780
0.5949
0.5600
0.5900
335,439
+0.04(+8.10%)
Nov 07, 2011
0.5585
0.5770
0.5458
0.5458
413,200
-0.00(-0.22%)
Nov 04, 2011
0.5550
0.5560
0.5240
0.5470
235,638
-0.01(-2.51%)
Nov 03, 2011
0.5600
0.5690
0.5400
0.5611
458,865
+0.01(+2.39%)
Nov 02, 2011
0.5485
0.5690
0.5289
0.5480
303,364
+0.01(+2.43%)
Nov 01, 2011
0.5460
0.5580
0.5068
0.5350
419,344
-0.03(-5.81%)
Oct 31, 2011
0.5660
0.5980
0.5383
0.5680
624,721
+0.01(+1.43%)
Oct 28, 2011
0.5080
0.6300
0.5067
0.5600
999,200
+0.06(+12.00%)
Oct 27, 2011
0.4770
0.5005
0.4770
0.5000
345,575
+0.03(+6.38%)
Oct 26, 2011
0.4580
0.4800
0.4580
0.4700
170,900
-0.00(-0.23%)
Oct 25, 2011
0.4810
0.4840
0.4631
0.4711
92,900
-0.01(-2.46%)
Oct 24, 2011
0.4830
0.4850
0.4620
0.4830
240,895
+0.02(+3.87%)
Oct 21, 2011
0.4550
0.4737
0.4500
0.4650
193,285
+0.01(+2.20%)
Oct 20, 2011
0.4430
0.4644
0.4300
0.4550
154,770
-0.00(-0.44%)
Oct 19, 2011
0.4650
0.4750
0.4500
0.4570
98,700
-0.01(-2.56%)
Oct 18, 2011
0.4920
0.4920
0.4500
0.4690
167,645
-0.01(-2.56%)
Oct 17, 2011
0.5029
0.5086
0.4670
0.4813
96,900
-0.03(-5.55%)
Oct 14, 2011
0.4830
0.5098
0.4755
0.5096
84,569
+0.04(+8.03%)
Oct 13, 2011
0.4860
0.4860
0.4600
0.4717
61,158
-0.02(-3.34%)
Oct 12, 2011
0.4830
0.5080
0.4798
0.4880
190,159
-0.01(-2.79%)
Oct 11, 2011
0.5100
0.5100
0.4825
0.5020
122,434
-0.01(-1.57%)
Oct 10, 2011
0.5100
0.5300
0.4900
0.5100
145,158
+0.02(+4.94%)
Oct 07, 2011
0.5000
0.5200
0.4800
0.4860
152,188
-0.00(-0.61%)
Oct 06, 2011
0.4850
0.5000
0.4782
0.4890
362,528
+0.03(+7.12%)
Oct 05, 2011
0.4220
0.4800
0.4180
0.4565
244,777
+0.07(+19.19%)
Oct 04, 2011
0.4029
0.4241
0.3771
0.3830
924,925
-0.05(-11.55%)
Oct 03, 2011
0.4709
0.4840
0.4193
0.4330
685,780
-0.02(-3.78%)
Sep 30, 2011
0.4600
0.4800
0.4499
0.4500
287,830
-0.03(-5.60%)
Sep 29, 2011
0.4820
0.4920
0.4586
0.4767
307,655
-0.00(-0.69%)
Sep 28, 2011
0.5000
0.5100
0.4800
0.4800
315,713
-0.02(-4.00%)
Sep 27, 2011
0.4840
0.5080
0.4740
0.5000
569,505
+0.05(+11.11%)
Sep 26, 2011
0.4380
0.4500
0.4000
0.4500
410,113
+0.02(+4.68%)
Sep 23, 2011
0.4240
0.4391
0.4030
0.4299
588,875
-0.02(-5.31%)
Sep 22, 2011
0.4667
0.4729
0.4330
0.4540
909,839
-0.07(-13.85%)
Sep 21, 2011
0.5670
0.5870
0.5248
0.5270
322,141
-0.06(-10.68%)
Sep 20, 2011
0.6100
0.6100
0.5700
0.5900
292,882
-0.02(-3.18%)
Sep 19, 2011
0.6020
0.6200
0.5950
0.6094
234,234
-0.01(-1.39%)
Sep 16, 2011
0.6160
0.6249
0.6060
0.6180
68,359
+0.01(+2.15%)
Sep 15, 2011
0.6470
0.6494
0.5900
0.6050
250,501
-0.04(-5.69%)
Sep 14, 2011
0.6200
0.6510
0.6190
0.6415
69,368
+0.00(+0.23%)
Sep 13, 2011
0.6420
0.6420
0.6310
0.6400
51,250
+0.02(+3.21%)
Sep 12, 2011
0.6830
0.6830
0.6100
0.6201
345,131
-0.05(-7.45%)
Sep 09, 2011
0.6790
0.7020
0.6700
0.6700
132,035
-0.02(-3.46%)
Sep 08, 2011
0.7138
0.7138
0.6760
0.6940
180,950
+0.00(+0.58%)
Sep 07, 2011
0.7020
0.7040
0.6764
0.6900
92,890
+0.00(+0.00%)
Sep 06, 2011
0.7000
0.7000
0.6625
0.6900
176,450
-0.02(-2.32%)
Sep 02, 2011
0.7021
0.7350
0.6980
0.7064
110,777
-0.04(-5.95%)
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.