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
)
0.5100
+0.0090 (+1.80%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 4, 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, 2016
0.3020
0.3020
0.2800
0.2913
13,600
-0.00(-0.31%)
Aug 30, 2016
0.2867
0.2928
0.2810
0.2922
20,950
+0.00(+0.21%)
Aug 29, 2016
0.2900
0.2920
0.2800
0.2916
21,500
+0.00(+0.55%)
Aug 26, 2016
0.2775
0.2980
0.2775
0.2900
27,440
+0.01(+3.46%)
Aug 25, 2016
0.2800
0.2840
0.2765
0.2803
16,000
+0.00(+0.11%)
Aug 24, 2016
0.2800
0.2860
0.2800
0.2800
39,450
-0.01(-3.11%)
Aug 23, 2016
0.3078
0.3120
0.2800
0.2890
324,276
-0.02(-6.32%)
Aug 22, 2016
0.2975
0.3085
0.2950
0.3085
57,945
+0.01(+2.32%)
Aug 19, 2016
0.3092
0.3190
0.3000
0.3015
47,070
-0.01(-2.74%)
Aug 18, 2016
0.2950
0.3190
0.2950
0.3100
118,188
+0.01(+4.38%)
Aug 17, 2016
0.3055
0.3075
0.2900
0.2970
36,431
-0.00(-0.03%)
Aug 16, 2016
0.2900
0.2971
0.2865
0.2971
28,377
+0.02(+5.84%)
Aug 15, 2016
0.2805
0.2807
0.2640
0.2807
107,930
+0.01(+3.12%)
Aug 12, 2016
0.2720
0.2900
0.2610
0.2722
89,655
-0.01(-2.79%)
Aug 11, 2016
0.2676
0.2800
0.2561
0.2800
89,268
+0.01(+3.70%)
Aug 10, 2016
0.2900
0.2900
0.2670
0.2700
69,349
-0.02(-6.90%)
Aug 09, 2016
0.2881
0.2900
0.2780
0.2900
45,409
-0.00(-0.21%)
Aug 08, 2016
0.3048
0.3048
0.2850
0.2906
48,899
-0.01(-3.13%)
Aug 05, 2016
0.2930
0.3037
0.2870
0.3000
88,855
-0.01(-3.23%)
Aug 04, 2016
0.3050
0.3132
0.2964
0.3100
41,519
+0.01(+2.72%)
Aug 03, 2016
0.3073
0.3073
0.2987
0.3018
1,800
-0.01(-1.82%)
Aug 02, 2016
0.3100
0.3115
0.2922
0.3074
94,294
-0.01(-2.72%)
Aug 01, 2016
0.3075
0.3170
0.3075
0.3160
40,600
-0.00(-0.32%)
Jul 29, 2016
0.3091
0.3190
0.3000
0.3170
19,070
+0.00(+1.12%)
Jul 28, 2016
0.3200
0.3200
0.3100
0.3135
17,050
+0.00(+0.19%)
Jul 27, 2016
0.3100
0.3149
0.3046
0.3129
63,650
-0.00(-0.64%)
Jul 26, 2016
0.3150
0.3170
0.3100
0.3149
37,762
-0.00(-0.03%)
Jul 25, 2016
0.3179
0.3179
0.3094
0.3150
51,223
-0.01(-1.99%)
Jul 22, 2016
0.3320
0.3320
0.3100
0.3214
55,875
-0.01(-2.61%)
Jul 21, 2016
0.3313
0.3348
0.3299
0.3300
14,775
+0.00(+0.00%)
Jul 20, 2016
0.3327
0.3338
0.3300
0.3300
15,400
+0.01(+1.54%)
Jul 19, 2016
0.3212
0.3275
0.3200
0.3250
90,650
+0.01(+3.24%)
Jul 18, 2016
0.3140
0.3230
0.3100
0.3148
93,670
+0.00(+1.16%)
Jul 15, 2016
0.3000
0.3150
0.3000
0.3112
56,960
-0.01(-1.58%)
Jul 14, 2016
0.3053
0.3192
0.3010
0.3162
57,655
-0.01(-1.68%)
Jul 13, 2016
0.3155
0.3231
0.3100
0.3216
105,210
-0.00(-0.95%)
Jul 12, 2016
0.3203
0.3247
0.3203
0.3247
5,400
+0.01(+3.21%)
Jul 11, 2016
0.3200
0.3265
0.3145
0.3146
133,635
-0.01(-1.69%)
Jul 08, 2016
0.3200
0.3100
0.3200
29,100
+0.00(+0.00%)
Jul 07, 2016
0.3180
0.3252
0.3100
0.3200
82,950
+0.00(+0.95%)
Jul 05, 2016
0.3026
0.3180
0.3026
0.3170
24,531
+0.00(+0.63%)
Jul 01, 2016
0.3150
0.3150
0.3150
0
+0.00(+0.00%)
Jun 30, 2016
0.3060
0.3150
0.3000
0.3150
67,647
+0.00(+0.96%)
Jun 29, 2016
0.2890
0.3120
0.2890
0.3120
30,466
+0.02(+7.96%)
Jun 28, 2016
0.2932
0.2932
0.2794
0.2890
65,650
-0.00(-0.38%)
Jun 27, 2016
0.3160
0.3167
0.2722
0.2901
349,895
-0.02(-7.02%)
Jun 24, 2016
0.3144
0.3221
0.2985
0.3120
95,700
-0.01(-2.50%)
Jun 23, 2016
0.3200
0.3200
0.3110
0.3200
22,830
+0.00(+0.00%)
Jun 22, 2016
0.3315
0.3315
0.3150
0.3200
196,223
-0.02(-5.27%)
Jun 21, 2016
0.3300
0.3378
0.3300
0.3378
9,100
+0.00(+0.03%)
Jun 20, 2016
0.3200
0.3377
0.3200
0.3377
27,450
+0.01(+2.33%)
Jun 17, 2016
0.3100
0.3300
0.3100
0.3300
72,100
+0.00(+1.29%)
Jun 16, 2016
0.3290
0.3310
0.3200
0.3258
108,762
-0.00(-0.67%)
Jun 15, 2016
0.3250
0.3350
0.3200
0.3280
73,800
-0.00(-0.24%)
Jun 14, 2016
0.3200
0.3328
0.3200
0.3288
56,500
+0.00(+0.86%)
Jun 13, 2016
0.3200
0.3410
0.3150
0.3260
110,514
-0.01(-1.60%)
Jun 10, 2016
0.3350
0.3377
0.3200
0.3313
74,400
-0.00(-0.33%)
Jun 09, 2016
0.3334
0.3500
0.3219
0.3324
31,926
+0.00(+0.73%)
Jun 08, 2016
0.3500
0.3500
0.3200
0.3300
102,044
-0.02(-5.71%)
Jun 07, 2016
0.3280
0.3500
0.3280
0.3500
285,319
+0.03(+9.37%)
Jun 06, 2016
0.3230
0.3292
0.3093
0.3200
124,325
+0.00(+0.00%)
Jun 03, 2016
0.3100
0.3250
0.3100
0.3200
37,130
+0.01(+3.19%)
Jun 02, 2016
0.3070
0.3177
0.3000
0.3101
51,800
+0.00(+1.18%)
Jun 01, 2016
0.3080
0.3150
0.3000
0.3065
163,555
+0.00(+0.16%)
May 31, 2016
0.3000
0.3060
0.2680
0.3060
58,596
+0.01(+2.00%)
May 27, 2016
0.3000
0.3000
0.3000
0
+0.00(+1.18%)
May 26, 2016
0.2940
0.2965
0.2850
0.2965
44,000
-0.00(-1.30%)
May 25, 2016
0.2860
0.3090
0.2860
0.3004
25,500
+0.00(+0.13%)
May 24, 2016
0.2800
0.3110
0.2800
0.3000
117,731
+0.02(+7.14%)
May 23, 2016
0.2600
0.2800
0.2550
0.2800
44,000
+0.00(+1.12%)
May 20, 2016
0.2789
0.2800
0.2726
0.2769
27,100
-0.00(-1.11%)
May 19, 2016
0.2730
0.2800
0.2594
0.2800
36,900
+0.01(+2.68%)
May 18, 2016
0.2766
0.2798
0.2600
0.2727
68,822
-0.00(-0.18%)
May 17, 2016
0.2782
0.2800
0.2600
0.2732
73,847
+0.01(+2.71%)
May 16, 2016
0.2825
0.2850
0.2600
0.2660
96,867
-0.01(-5.00%)
May 13, 2016
0.2900
0.2900
0.2712
0.2800
77,000
-0.01(-3.45%)
May 12, 2016
0.3188
0.3198
0.2900
0.2900
133,750
-0.02(-7.64%)
May 11, 2016
0.3160
0.3170
0.3000
0.3140
167,356
-0.01(-3.98%)
May 10, 2016
0.3113
0.3270
0.3061
0.3270
268,168
+0.02(+6.17%)
May 09, 2016
0.2867
0.3080
0.2867
0.3080
439,390
+0.02(+8.41%)
May 06, 2016
0.2843
0.2970
0.2841
0.2841
204,228
-0.01(-2.03%)
May 05, 2016
0.2769
0.2900
0.2750
0.2900
35,234
+0.02(+8.61%)
May 04, 2016
0.2733
0.2750
0.2650
0.2670
74,000
-0.01(-3.61%)
May 03, 2016
0.2606
0.2770
0.2543
0.2770
113,955
+0.02(+6.54%)
May 02, 2016
0.2700
0.2732
0.2540
0.2600
307,761
-0.01(-3.67%)
Apr 29, 2016
0.2700
0.2806
0.2699
0.2699
128,316
-0.00(-0.04%)
Apr 28, 2016
0.2806
0.2849
0.2610
0.2700
72,592
-0.02(-5.69%)
Apr 27, 2016
0.2940
0.2940
0.2824
0.2863
83,162
+0.00(+0.81%)
Apr 26, 2016
0.2722
0.2840
0.2722
0.2840
53,350
+0.01(+3.27%)
Apr 25, 2016
0.2760
0.2770
0.2710
0.2750
60,740
+0.00(+0.00%)
Apr 22, 2016
0.2640
0.2750
0.2640
0.2750
74,081
+0.00(+0.00%)
Apr 21, 2016
0.2710
0.2800
0.2670
0.2750
127,590
-0.00(-0.40%)
Apr 20, 2016
0.2780
0.2800
0.2669
0.2761
71,200
+0.01(+3.88%)
Apr 19, 2016
0.2818
0.2850
0.2658
0.2658
153,697
-0.00(-1.56%)
Apr 18, 2016
0.2584
0.2850
0.2546
0.2700
98,525
+0.01(+4.65%)
Apr 15, 2016
0.2740
0.2740
0.2540
0.2580
17,000
-0.00(-1.86%)
Apr 14, 2016
0.2785
0.2787
0.2460
0.2629
104,940
-0.01(-4.82%)
Apr 13, 2016
0.2870
0.2870
0.2762
0.2762
122,180
+0.00(+0.44%)
Apr 12, 2016
0.2600
0.2900
0.2530
0.2750
165,150
+0.02(+8.61%)
Apr 11, 2016
0.2560
0.2647
0.2520
0.2532
50,928
-0.01(-4.34%)
Apr 08, 2016
0.2600
0.2659
0.2600
0.2647
13,500
+0.00(+0.27%)
Apr 07, 2016
0.2600
0.2640
0.2600
0.2640
24,474
+0.01(+2.37%)
Apr 06, 2016
0.2750
0.2750
0.2450
0.2579
86,350
-0.01(-3.77%)
Apr 05, 2016
0.2680
0.2770
0.2673
0.2680
124,614
-0.00(-0.04%)
Apr 04, 2016
0.2529
0.2687
0.2529
0.2681
78,477
+0.00(+1.59%)
Apr 01, 2016
0.2650
0.2650
0.2520
0.2639
53,680
-0.00(-0.42%)
Mar 31, 2016
0.2610
0.2650
0.2603
0.2650
10,970
+0.00(+1.14%)
Mar 30, 2016
0.2555
0.2630
0.2532
0.2620
12,800
-0.00(-1.12%)
Mar 29, 2016
0.2640
0.2650
0.2571
0.2650
51,183
+0.02(+6.00%)
Mar 28, 2016
0.2700
0.2700
0.2450
0.2500
131,000
-0.02(-7.41%)
Mar 24, 2016
0.2700
0.2700
0.2700
0
+0.01(+4.25%)
Mar 23, 2016
0.2730
0.2746
0.2450
0.2590
95,646
-0.02(-7.83%)
Mar 22, 2016
0.2810
0.2810
0.2810
0.2810
4,701
-0.00(-1.06%)
Mar 21, 2016
0.2655
0.2870
0.2655
0.2840
92,150
-0.00(-0.35%)
Mar 18, 2016
0.2770
0.2940
0.2730
0.2850
50,880
-0.00(-0.63%)
Mar 17, 2016
0.2910
0.2940
0.2765
0.2868
88,495
+0.00(+1.34%)
Mar 16, 2016
0.2850
0.2850
0.2830
0.2830
25,502
+0.00(+1.07%)
Mar 15, 2016
0.2834
0.2834
0.2730
0.2800
62,861
-0.01(-2.37%)
Mar 14, 2016
0.2786
0.2868
0.2786
0.2868
6,110
-0.00(-0.07%)
Mar 11, 2016
0.2870
0.2970
0.2870
0.2870
31,800
-0.01(-2.38%)
Mar 10, 2016
0.2850
0.2940
0.2750
0.2940
141,236
+0.01(+5.00%)
Mar 09, 2016
0.2900
0.2920
0.2800
0.2800
50,054
-0.01(-3.11%)
Mar 08, 2016
0.2893
0.2960
0.2750
0.2890
84,206
-0.01(-3.34%)
Mar 07, 2016
0.2955
0.3010
0.2900
0.2990
156,148
-0.00(-0.33%)
Mar 04, 2016
0.2808
0.3000
0.2808
0.3000
112,350
+0.02(+8.30%)
Mar 03, 2016
0.2765
0.2770
0.2500
0.2770
108,089
-0.00(-1.07%)
Mar 02, 2016
0.2591
0.2800
0.2591
0.2800
98,400
+0.02(+6.38%)
Mar 01, 2016
0.2540
0.2700
0.2480
0.2632
54,580
+0.01(+5.28%)
Feb 29, 2016
0.2500
0.2650
0.2500
0.2500
72,859
-0.00(-0.79%)
Feb 26, 2016
0.2500
0.2600
0.2480
0.2520
79,500
-0.01(-2.59%)
Feb 25, 2016
0.2680
0.2680
0.2450
0.2587
35,034
-0.01(-3.83%)
Feb 24, 2016
0.2660
0.2690
0.2400
0.2690
181,304
+0.01(+3.46%)
Feb 23, 2016
0.2540
0.2814
0.2400
0.2600
142,462
+0.01(+4.00%)
Feb 22, 2016
0.2590
0.2650
0.2500
0.2500
153,480
-0.00(-1.57%)
Feb 19, 2016
0.2500
0.2633
0.2500
0.2540
63,714
-0.01(-2.27%)
Feb 18, 2016
0.2700
0.2725
0.2550
0.2599
166,658
+0.00(+1.92%)
Feb 17, 2016
0.2450
0.2580
0.2370
0.2550
367,368
+0.03(+11.50%)
Feb 16, 2016
0.2498
0.2501
0.2235
0.2287
185,400
-0.01(-5.87%)
Feb 12, 2016
0.2430
0.2430
0.2430
0
+0.02(+6.80%)
Feb 11, 2016
0.2100
0.2400
0.2100
0.2275
294,453
+0.02(+10.98%)
Feb 10, 2016
0.2185
0.2185
0.2020
0.2050
14,150
-0.01(-6.29%)
Feb 09, 2016
0.2115
0.2195
0.2100
0.2188
112,771
+0.02(+12.18%)
Feb 08, 2016
0.2045
0.2100
0.1900
0.1950
162,804
-0.01(-2.50%)
Feb 05, 2016
0.1900
0.2014
0.1900
0.2000
31,970
+0.01(+4.71%)
Feb 04, 2016
0.1907
0.2000
0.1900
0.1910
20,067
+0.00(+0.53%)
Feb 03, 2016
0.1900
0.1952
0.1900
0.1900
122,775
+0.00(+0.00%)
Feb 02, 2016
0.1840
0.1900
0.1840
0.1900
32,600
+0.01(+5.56%)
Feb 01, 2016
0.1910
0.1980
0.1800
0.1800
157,167
-0.01(-4.00%)
Jan 29, 2016
0.1800
0.1875
0.1800
0.1875
143,594
+0.01(+4.17%)
Jan 28, 2016
0.1880
0.1880
0.1720
0.1800
379,891
+0.01(+5.88%)
Jan 27, 2016
0.1720
0.1732
0.1700
0.1700
44,070
-0.00(-2.86%)
Jan 26, 2016
0.1713
0.1800
0.1713
0.1750
61,000
-0.01(-2.78%)
Jan 25, 2016
0.1810
0.1860
0.1800
0.1800
6,470
-0.01(-2.70%)
Jan 22, 2016
0.1800
0.1850
0.1800
0.1850
2,650
+0.02(+9.92%)
Jan 21, 2016
0.1790
0.1800
0.1683
0.1683
36,044
-0.01(-6.00%)
Jan 20, 2016
0.2014
0.2014
0.1720
0.1790
169,585
-0.01(-5.27%)
Jan 19, 2016
0.1810
0.1920
0.1800
0.1890
142,216
+0.03(+18.12%)
Jan 15, 2016
0.1600
0.1600
0.1600
0
-0.01(-5.33%)
Jan 14, 2016
0.1580
0.1740
0.1580
0.1690
41,111
-0.00(-0.12%)
Jan 13, 2016
0.1615
0.1718
0.1580
0.1692
68,341
+0.01(+5.75%)
Jan 12, 2016
0.1740
0.1740
0.1600
0.1600
45,540
-0.01(-3.61%)
Jan 11, 2016
0.1652
0.1760
0.1652
0.1660
96,000
+0.00(+0.48%)
Jan 08, 2016
0.1600
0.1748
0.1600
0.1652
97,593
+0.00(+0.12%)
Jan 07, 2016
0.1700
0.1717
0.1620
0.1650
136,250
-0.01(-6.52%)
Jan 06, 2016
0.1700
0.1795
0.1650
0.1765
130,730
-0.00(-1.94%)
Jan 05, 2016
0.1700
0.1880
0.1700
0.1800
172,144
+0.01(+5.88%)
Jan 04, 2016
0.1770
0.1770
0.1700
0.1700
25,200
+0.00(+1.86%)
Dec 31, 2015
0.1669
0.1669
0.1669
0
-0.02(-8.65%)
Dec 30, 2015
0.1920
0.1920
0.1780
0.1827
97,508
-0.01(-5.34%)
Dec 29, 2015
0.1850
0.1930
0.1850
0.1930
39,400
+0.01(+5.23%)
Dec 28, 2015
0.1790
0.1950
0.1790
0.1834
42,845
-0.01(-4.48%)
Dec 24, 2015
0.1920
0.1920
0.1920
0
+0.00(+1.05%)
Dec 23, 2015
0.1810
0.1920
0.1800
0.1900
109,670
+0.01(+5.56%)
Dec 22, 2015
0.1775
0.1800
0.1740
0.1800
19,300
+0.01(+2.86%)
Dec 21, 2015
0.1800
0.1800
0.1750
0.1750
8,100
+0.00(+0.00%)
Dec 18, 2015
0.1798
0.1880
0.1672
0.1750
154,342
+0.00(+2.94%)
Dec 17, 2015
0.1801
0.1840
0.1700
0.1700
48,780
-0.02(-10.05%)
Dec 16, 2015
0.1750
0.1890
0.1720
0.1890
182,401
+0.01(+7.39%)
Dec 15, 2015
0.1840
0.1840
0.1730
0.1760
70,300
-0.00(-2.22%)
Dec 14, 2015
0.1840
0.1840
0.1746
0.1800
79,700
+0.01(+5.88%)
Dec 11, 2015
0.1773
0.1800
0.1700
0.1700
7,500
+0.00(+1.80%)
Dec 10, 2015
0.1786
0.1800
0.1670
0.1670
50,400
-0.00(-1.18%)
Dec 09, 2015
0.1750
0.1756
0.1680
0.1690
53,900
-0.00(-2.65%)
Dec 08, 2015
0.1729
0.1736
0.1680
0.1736
35,000
-0.00(-0.77%)
Dec 07, 2015
0.1730
0.1775
0.1695
0.1749
70,067
+0.00(+2.31%)
Dec 04, 2015
0.1710
0.1750
0.1710
0.1710
98,200
+0.00(+0.00%)
Dec 03, 2015
0.1790
0.1790
0.1710
0.1710
4,500
-0.01(-5.00%)
Dec 02, 2015
0.1740
0.1809
0.1740
0.1800
17,700
+0.01(+2.86%)
Dec 01, 2015
0.1800
0.1800
0.1750
0.1750
10,280
-0.01(-2.78%)
Nov 30, 2015
0.1839
0.1894
0.1783
0.1800
68,275
+0.00(+2.74%)
Nov 27, 2015
0.1810
0.1849
0.1752
0.1752
22,100
-0.00(-1.90%)
Nov 25, 2015
0.1786
0.1786
0.1786
0
-0.01(-5.50%)
Nov 24, 2015
0.1900
0.1951
0.1890
0.1890
21,200
+0.00(+0.25%)
Nov 23, 2015
0.1860
0.1888
0.1860
0.1885
9,668
+0.01(+4.73%)
Nov 20, 2015
0.1800
0.1800
0.1800
0.1800
60,000
-0.01(-5.26%)
Nov 19, 2015
0.1940
0.1940
0.1870
0.1900
24,250
+0.00(+0.00%)
Nov 18, 2015
0.1900
0.1900
0.1860
0.1900
24,400
-0.00(-2.06%)
Nov 17, 2015
0.1883
0.1940
0.1870
0.1940
25,500
+0.01(+7.78%)
Nov 16, 2015
0.1860
0.1940
0.1800
0.1800
100,200
+0.00(+0.00%)
Nov 13, 2015
0.1900
0.1950
0.1793
0.1800
62,575
-0.01(-5.26%)
Nov 12, 2015
0.1730
0.1950
0.1730
0.1900
51,500
+0.00(+0.00%)
Nov 11, 2015
0.1900
0.1900
0.1900
0.1900
19,722
-0.01(-2.56%)
Nov 10, 2015
0.1950
0.1950
0.1900
0.1950
18,715
+0.01(+2.63%)
Nov 09, 2015
0.1950
0.1950
0.1900
0.1900
50,150
+0.00(+0.00%)
Nov 06, 2015
0.1933
0.1933
0.1900
0.1900
23,748
-0.01(-3.36%)
Nov 05, 2015
0.1939
0.1999
0.1840
0.1966
27,500
+0.01(+6.27%)
Nov 04, 2015
0.1700
0.1900
0.1700
0.1850
162,200
+0.01(+6.20%)
Nov 03, 2015
0.1710
0.1776
0.1700
0.1742
168,047
-0.02(-8.80%)
Nov 02, 2015
0.1800
0.1933
0.1760
0.1910
144,188
-0.00(-1.19%)
Oct 30, 2015
0.1691
0.1970
0.1691
0.1933
68,900
+0.02(+13.71%)
Oct 29, 2015
0.1700
0.1748
0.1700
0.1700
195,450
+0.01(+3.03%)
Oct 28, 2015
0.1650
0.1700
0.1600
0.1650
233,235
+0.00(+0.00%)
Oct 27, 2015
0.1650
0.1700
0.1600
0.1650
56,228
-0.00(-2.08%)
Oct 26, 2015
0.1500
0.1685
0.1500
0.1685
316,455
+0.02(+12.33%)
Oct 23, 2015
0.1595
0.1700
0.1500
0.1500
196,023
-0.01(-5.06%)
Oct 22, 2015
0.1666
0.1666
0.1550
0.1580
39,181
-0.00(-0.32%)
Oct 21, 2015
0.1630
0.1700
0.1585
0.1585
37,730
-0.01(-5.71%)
Oct 20, 2015
0.1800
0.1800
0.1600
0.1681
101,757
+0.00(+2.50%)
Oct 19, 2015
0.1600
0.1700
0.1524
0.1640
211,850
+0.00(+1.19%)
Oct 16, 2015
0.1700
0.1770
0.1600
0.1621
94,460
-0.00(-1.78%)
Oct 15, 2015
0.1800
0.1800
0.1650
0.1650
196,768
-0.01(-7.15%)
Oct 14, 2015
0.1798
0.1880
0.1750
0.1777
59,525
-0.00(-1.06%)
Oct 13, 2015
0.1710
0.1843
0.1710
0.1796
87,588
-0.00(-0.22%)
Oct 12, 2015
0.1900
0.1960
0.1800
0.1800
90,930
+0.00(+0.22%)
Oct 09, 2015
0.1945
0.2000
0.1796
0.1796
238,620
-0.02(-7.90%)
Oct 08, 2015
0.1941
0.1950
0.1900
0.1950
9,800
+0.01(+2.63%)
Oct 07, 2015
0.1900
0.1950
0.1850
0.1900
105,201
-0.00(-2.26%)
Oct 06, 2015
0.1977
0.2016
0.1880
0.1944
64,530
+0.00(+2.32%)
Oct 05, 2015
0.1900
0.2011
0.1880
0.1900
93,540
+0.00(+0.00%)
Oct 02, 2015
0.1890
0.1900
0.1850
0.1900
16,221
+0.01(+2.70%)
Oct 01, 2015
0.1930
0.1946
0.1820
0.1850
52,600
+0.00(+0.00%)
Sep 30, 2015
0.1800
0.1940
0.1800
0.1850
84,600
+0.00(+0.00%)
Sep 29, 2015
0.1894
0.1930
0.1850
0.1850
53,972
+0.01(+2.78%)
Sep 28, 2015
0.1950
0.1966
0.1800
0.1800
96,842
-0.02(-9.23%)
Sep 25, 2015
0.2080
0.2080
0.1900
0.1983
22,932
-0.01(-4.66%)
Sep 24, 2015
0.1900
0.2080
0.1900
0.2080
132,355
+0.02(+9.47%)
Sep 23, 2015
0.1976
0.1976
0.1900
0.1900
31,400
+0.00(+0.00%)
Sep 22, 2015
0.1900
0.2080
0.1900
0.1900
33,625
-0.01(-5.94%)
Sep 21, 2015
0.1975
0.2020
0.1920
0.2020
58,349
+0.00(+1.51%)
Sep 18, 2015
0.2154
0.2230
0.1990
0.1990
23,500
-0.00(-0.50%)
Sep 17, 2015
0.2110
0.2180
0.2000
0.2000
27,747
-0.01(-4.76%)
Sep 16, 2015
0.2070
0.2146
0.1960
0.2100
140,349
+0.00(+0.53%)
Sep 15, 2015
0.2096
0.2100
0.1900
0.2089
63,464
+0.01(+7.13%)
Sep 14, 2015
0.2085
0.2121
0.1950
0.1950
171,127
-0.01(-2.50%)
Sep 11, 2015
0.2100
0.2176
0.2000
0.2000
62,436
-0.01(-4.76%)
Sep 10, 2015
0.2250
0.2250
0.2084
0.2100
152,939
-0.01(-4.59%)
Sep 09, 2015
0.2150
0.2250
0.2150
0.2201
24,933
+0.01(+4.81%)
Sep 08, 2015
0.2170
0.2170
0.2000
0.2100
97,815
-0.00(-1.87%)
Sep 04, 2015
0.2140
0.2140
0.2140
0
-0.01(-2.73%)
Sep 03, 2015
0.2170
0.2200
0.2100
0.2200
99,625
+0.00(+0.92%)
Sep 02, 2015
0.2200
0.2267
0.2100
0.2180
75,859
+0.00(+0.00%)
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.