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
)
0.5300
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, May 22, 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
0.2100
0.2150
0.2025
0.2029
74,942
-0.01(-4.56%)
Aug 30, 2017
0.2002
0.2126
0.1980
0.2126
42,850
-0.00(-1.89%)
Aug 29, 2017
0.2100
0.2167
0.2030
0.2167
40,450
+0.01(+3.19%)
Aug 28, 2017
0.1951
0.2100
0.1846
0.2100
32,850
+0.02(+8.64%)
Aug 25, 2017
0.2000
0.2075
0.1750
0.1933
99,055
+0.00(+1.74%)
Aug 24, 2017
0.2179
0.2250
0.1900
0.1900
99,536
-0.02(-9.13%)
Aug 23, 2017
0.2155
0.2155
0.2091
0.2091
23,000
-0.00(-0.43%)
Aug 22, 2017
0.1980
0.2130
0.1980
0.2100
44,660
-0.00(-1.59%)
Aug 21, 2017
0.2040
0.2200
0.1990
0.2134
39,129
-0.00(-1.84%)
Aug 18, 2017
0.2200
0.2200
0.2100
0.2174
10,600
+0.02(+8.70%)
Aug 17, 2017
0.2188
0.2188
0.2000
0.2000
4,100
-0.01(-6.41%)
Aug 16, 2017
0.2100
0.2144
0.2028
0.2137
7,315
+0.00(+1.91%)
Aug 15, 2017
0.2096
0.2130
0.2000
0.2097
32,700
-0.00(-0.38%)
Aug 14, 2017
0.2066
0.2110
0.2000
0.2105
35,932
+0.00(+1.69%)
Aug 11, 2017
0.2184
0.2193
0.2036
0.2070
13,099
-0.01(-5.26%)
Aug 10, 2017
0.2100
0.2188
0.2067
0.2185
65,804
+0.00(+0.41%)
Aug 09, 2017
0.2182
0.2200
0.2100
0.2176
41,590
-0.00(-1.27%)
Aug 08, 2017
0.2200
0.2204
0.2100
0.2204
22,655
-0.00(-1.61%)
Aug 07, 2017
0.2220
0.2250
0.2200
0.2240
47,685
+0.00(+0.00%)
Aug 04, 2017
0.2250
0.2250
0.2100
0.2240
37,881
-0.01(-2.61%)
Aug 03, 2017
0.2195
0.2300
0.2125
0.2300
45,300
+0.00(+2.09%)
Aug 02, 2017
0.2208
0.2287
0.2127
0.2253
20,840
+0.00(+0.00%)
Aug 01, 2017
0.2183
0.2275
0.2144
0.2253
29,000
-0.00(-0.44%)
Jul 31, 2017
0.2223
0.2300
0.2221
0.2263
13,695
-0.00(-0.61%)
Jul 28, 2017
0.2267
0.2277
0.2151
0.2277
10,900
-0.00(-1.34%)
Jul 27, 2017
0.2230
0.2308
0.2150
0.2308
55,400
+0.00(+1.36%)
Jul 26, 2017
0.2172
0.2310
0.2100
0.2277
120,500
+0.01(+2.34%)
Jul 25, 2017
0.2300
0.2345
0.2100
0.2225
200,852
-0.01(-4.87%)
Jul 24, 2017
0.2349
0.2349
0.2339
0.2339
1,500
+0.00(+1.70%)
Jul 21, 2017
0.2275
0.2300
0.2214
0.2300
20,780
+0.00(+0.88%)
Jul 20, 2017
0.2400
0.2431
0.2250
0.2280
61,304
-0.01(-5.00%)
Jul 19, 2017
0.2362
0.2400
0.2300
0.2400
9,620
+0.01(+4.35%)
Jul 18, 2017
0.2281
0.2390
0.2281
0.2300
47,050
-0.00(-0.82%)
Jul 17, 2017
0.2320
0.2320
0.2261
0.2319
7,893
-0.00(-1.15%)
Jul 14, 2017
0.2349
0.2372
0.2274
0.2346
66,669
-0.01(-2.25%)
Jul 13, 2017
0.2350
0.2400
0.2200
0.2400
101,320
+0.00(+0.84%)
Jul 12, 2017
0.2200
0.2390
0.2200
0.2380
58,201
+0.01(+3.48%)
Jul 11, 2017
0.2312
0.2330
0.2260
0.2300
7,940
-0.00(-0.43%)
Jul 10, 2017
0.2267
0.2310
0.2200
0.2310
41,810
+0.00(+1.36%)
Jul 07, 2017
0.2352
0.2379
0.2234
0.2279
65,990
-0.00(-0.87%)
Jul 06, 2017
0.2440
0.2500
0.2295
0.2299
133,606
-0.01(-5.78%)
Jul 05, 2017
0.2429
0.2510
0.2400
0.2440
127,507
-0.01(-3.94%)
Jul 03, 2017
0.2500
0.2550
0.2500
0.2540
37,150
+0.01(+3.50%)
Jun 30, 2017
0.2312
0.2500
0.2293
0.2454
470,189
+0.02(+6.70%)
Jun 29, 2017
0.2147
0.2300
0.2147
0.2300
167,249
+0.00(+0.70%)
Jun 28, 2017
0.2300
0.2300
0.2216
0.2284
34,000
-0.00(-0.70%)
Jun 27, 2017
0.2216
0.2300
0.2140
0.2300
47,875
+0.01(+4.55%)
Jun 26, 2017
0.2090
0.2250
0.2090
0.2200
74,340
+0.01(+5.21%)
Jun 23, 2017
0.2200
0.2200
0.2091
0.2091
32,378
-0.01(-5.21%)
Jun 22, 2017
0.2277
0.2277
0.2098
0.2206
46,756
-0.00(-0.64%)
Jun 21, 2017
0.2200
0.2267
0.2200
0.2220
4,000
-0.00(-1.03%)
Jun 20, 2017
0.2190
0.2260
0.2100
0.2243
164,820
+0.01(+2.42%)
Jun 19, 2017
0.2150
0.2200
0.2150
0.2190
30,940
+0.01(+2.38%)
Jun 16, 2017
0.2190
0.2190
0.2100
0.2139
11,678
+0.00(+0.19%)
Jun 15, 2017
0.2170
0.2170
0.2079
0.2135
4,245
-0.00(-2.06%)
Jun 14, 2017
0.2181
0.2200
0.2151
0.2180
5,700
+0.00(+0.00%)
Jun 13, 2017
0.2100
0.2190
0.2100
0.2180
21,800
+0.00(+1.40%)
Jun 12, 2017
0.1950
0.2150
0.1950
0.2150
53,424
+0.00(+1.90%)
Jun 09, 2017
0.2100
0.2110
0.1977
0.2110
114,663
+0.00(+0.57%)
Jun 08, 2017
0.2100
0.2100
0.2094
0.2098
9,750
+0.01(+4.90%)
Jun 07, 2017
0.2080
0.2110
0.1960
0.2000
47,300
-0.01(-2.91%)
Jun 06, 2017
0.2040
0.2080
0.1981
0.2060
38,300
+0.00(+0.49%)
Jun 05, 2017
0.1830
0.2080
0.1825
0.2050
118,171
+0.02(+12.03%)
Jun 02, 2017
0.1968
0.1990
0.1825
0.1830
62,300
-0.02(-10.30%)
Jun 01, 2017
0.1959
0.2040
0.1950
0.2040
34,702
-0.00(-1.02%)
May 31, 2017
0.2092
0.2129
0.2039
0.2061
18,231
-0.01(-3.51%)
May 30, 2017
0.2135
0.2142
0.2050
0.2136
25,420
+0.01(+3.19%)
May 26, 2017
0.2043
0.2100
0.2000
0.2070
74,089
+0.00(+0.49%)
May 25, 2017
0.1916
0.2066
0.1800
0.2060
307,700
+0.01(+3.31%)
May 24, 2017
0.2000
0.2000
0.1903
0.1994
40,781
-0.00(-0.30%)
May 23, 2017
0.2003
0.2003
0.1980
0.2000
56,700
+0.00(+0.00%)
May 22, 2017
0.1940
0.2040
0.1940
0.2000
80,355
+0.00(+2.15%)
May 19, 2017
0.1952
0.1958
0.1952
0.1958
18,140
-0.00(-1.90%)
May 18, 2017
0.1996
0.1996
0.1900
0.1996
36,650
+0.00(+0.00%)
May 17, 2017
0.2034
0.2050
0.1900
0.1996
202,959
-0.01(-5.72%)
May 16, 2017
0.2132
0.2132
0.2010
0.2117
33,250
-0.00(-1.35%)
May 15, 2017
0.2032
0.2146
0.2032
0.2146
27,150
+0.01(+7.30%)
May 12, 2017
0.1900
0.2063
0.1900
0.2000
59,600
-0.00(-2.39%)
May 11, 2017
0.1944
0.2050
0.1920
0.2049
113,700
-0.00(-0.05%)
May 10, 2017
0.2070
0.2070
0.1940
0.2050
98,350
+0.00(+0.00%)
May 09, 2017
0.2000
0.2100
0.1945
0.2050
34,892
+0.00(+2.50%)
May 08, 2017
0.2003
0.2003
0.1962
0.2000
115,646
-0.00(-1.62%)
May 05, 2017
0.2024
0.2100
0.1988
0.2033
54,194
+0.00(+0.15%)
May 04, 2017
0.2169
0.2169
0.2030
0.2030
25,500
-0.01(-6.49%)
May 03, 2017
0.2100
0.2202
0.2042
0.2171
40,550
+0.01(+5.34%)
May 02, 2017
0.2050
0.2072
0.1987
0.2061
50,854
-0.00(-1.34%)
May 01, 2017
0.1950
0.2090
0.1950
0.2089
82,558
+0.00(+0.92%)
Apr 28, 2017
0.2118
0.2118
0.2000
0.2070
13,340
-0.00(-0.67%)
Apr 27, 2017
0.2000
0.2109
0.2000
0.2084
121,083
-0.00(-0.76%)
Apr 26, 2017
0.2057
0.2120
0.2050
0.2100
64,850
+0.01(+2.44%)
Apr 25, 2017
0.1971
0.2119
0.1971
0.2050
24,411
-0.01(-2.98%)
Apr 24, 2017
0.2070
0.2173
0.2050
0.2113
62,088
-0.01(-3.95%)
Apr 21, 2017
0.2200
0.2200
0.2090
0.2200
132,400
+0.00(+1.29%)
Apr 20, 2017
0.2100
0.2172
0.2050
0.2172
17,145
-0.00(-0.82%)
Apr 19, 2017
0.2178
0.2190
0.2100
0.2190
8,874
+0.01(+3.30%)
Apr 18, 2017
0.2190
0.2190
0.2120
0.2120
9,650
-0.01(-3.81%)
Apr 17, 2017
0.2200
0.2204
0.2100
0.2204
21,010
+0.01(+3.96%)
Apr 13, 2017
0.2200
0.2200
0.2120
0.2120
117,231
-0.01(-3.06%)
Apr 12, 2017
0.2192
0.2192
0.2000
0.2187
254,103
-0.00(-1.71%)
Apr 11, 2017
0.2100
0.2225
0.2000
0.2225
115,091
+0.01(+3.97%)
Apr 10, 2017
0.2200
0.2220
0.2090
0.2140
169,261
-0.01(-4.85%)
Apr 07, 2017
0.2237
0.2276
0.2132
0.2249
134,415
+0.00(+0.94%)
Apr 06, 2017
0.2200
0.2228
0.2091
0.2228
374,543
+0.01(+6.10%)
Apr 05, 2017
0.2184
0.2221
0.2100
0.2100
121,431
+0.00(+0.00%)
Apr 04, 2017
0.2141
0.2143
0.2100
0.2100
31,400
-0.00(-1.96%)
Apr 03, 2017
0.2160
0.2160
0.2070
0.2142
109,217
-0.01(-2.64%)
Mar 31, 2017
0.2200
0.2200
0.2100
0.2200
133,799
+0.00(+0.00%)
Mar 30, 2017
0.2171
0.2220
0.2100
0.2200
87,731
+0.00(+0.00%)
Mar 29, 2017
0.2186
0.2214
0.2118
0.2200
107,001
+0.01(+2.33%)
Mar 28, 2017
0.2270
0.2270
0.2139
0.2150
138,463
-0.02(-6.52%)
Mar 27, 2017
0.2200
0.2300
0.2200
0.2300
12,800
+0.01(+5.99%)
Mar 24, 2017
0.2264
0.2337
0.2132
0.2170
44,950
-0.00(-1.00%)
Mar 23, 2017
0.2350
0.2400
0.2150
0.2192
390,334
-0.01(-2.58%)
Mar 22, 2017
0.2334
0.2334
0.2190
0.2250
167,416
+0.01(+2.27%)
Mar 21, 2017
0.2200
0.2300
0.2200
0.2200
96,303
+0.00(+0.00%)
Mar 20, 2017
0.2297
0.2300
0.2200
0.2200
102,175
-0.01(-4.35%)
Mar 17, 2017
0.2310
0.2311
0.2270
0.2300
19,900
-0.00(-1.71%)
Mar 16, 2017
0.2350
0.2440
0.2200
0.2340
64,388
+0.00(+1.30%)
Mar 15, 2017
0.2365
0.2400
0.2240
0.2310
93,798
-0.00(-0.35%)
Mar 14, 2017
0.2449
0.2450
0.2300
0.2318
117,866
-0.01(-5.39%)
Mar 13, 2017
0.2420
0.2470
0.2300
0.2450
56,592
+0.01(+4.61%)
Mar 10, 2017
0.2450
0.2450
0.2190
0.2342
169,643
-0.00(-0.55%)
Mar 09, 2017
0.2420
0.2420
0.2276
0.2355
80,639
+0.00(+1.60%)
Mar 08, 2017
0.2350
0.2398
0.2300
0.2318
373,279
+0.00(+0.78%)
Mar 07, 2017
0.2500
0.2552
0.2300
0.2300
90,300
-0.03(-9.98%)
Mar 06, 2017
0.2544
0.2560
0.2420
0.2555
39,450
-0.00(-0.08%)
Mar 03, 2017
0.2557
0.2557
0.2478
0.2557
1,500
-0.00(-0.04%)
Mar 02, 2017
0.2670
0.2670
0.2500
0.2558
21,500
-0.01(-5.26%)
Mar 01, 2017
0.2600
0.2712
0.2600
0.2700
41,748
+0.01(+3.85%)
Feb 28, 2017
0.2540
0.2625
0.2497
0.2600
119,025
+0.01(+4.00%)
Feb 27, 2017
0.2500
0.2539
0.2450
0.2500
79,264
+0.00(+0.00%)
Feb 24, 2017
0.2550
0.2578
0.2465
0.2500
6,600
-0.01(-3.85%)
Feb 23, 2017
0.2510
0.2600
0.2450
0.2600
92,250
+0.02(+10.17%)
Feb 22, 2017
0.2560
0.2700
0.2360
0.2360
227,774
-0.03(-12.04%)
Feb 21, 2017
0.2790
0.2790
0.2600
0.2683
46,400
-0.01(-4.38%)
Feb 17, 2017
0.2806
0.2806
0.2806
0
+0.00(+1.67%)
Feb 16, 2017
0.2650
0.2770
0.2650
0.2760
14,900
+0.00(+0.95%)
Feb 15, 2017
0.2550
0.2734
0.2550
0.2734
109,835
+0.01(+2.82%)
Feb 14, 2017
0.2703
0.2730
0.2600
0.2659
17,300
-0.01(-3.31%)
Feb 13, 2017
0.2671
0.2750
0.2540
0.2750
50,005
+0.01(+2.08%)
Feb 10, 2017
0.2687
0.2809
0.2577
0.2694
105,982
+0.00(+0.37%)
Feb 09, 2017
0.2560
0.2800
0.2500
0.2684
566,527
+0.01(+4.88%)
Feb 08, 2017
0.2400
0.2559
0.2400
0.2559
90,450
+0.01(+2.77%)
Feb 07, 2017
0.2490
0.2590
0.2400
0.2490
87,361
-0.00(-0.80%)
Feb 06, 2017
0.2540
0.2570
0.2500
0.2510
52,650
-0.00(-0.20%)
Feb 03, 2017
0.2455
0.2515
0.2400
0.2515
50,020
+0.00(+0.72%)
Feb 02, 2017
0.2400
0.2537
0.2400
0.2497
55,912
+0.00(+1.26%)
Feb 01, 2017
0.2400
0.2469
0.2351
0.2466
20,800
-0.01(-2.03%)
Jan 31, 2017
0.2517
0.2532
0.2416
0.2517
30,400
+0.01(+4.01%)
Jan 30, 2017
0.2410
0.2540
0.2400
0.2420
119,322
-0.02(-6.92%)
Jan 27, 2017
0.2600
0.2601
0.2600
0.2600
66,930
+0.00(+0.89%)
Jan 26, 2017
0.2520
0.2630
0.2500
0.2577
49,199
+0.00(+1.26%)
Jan 25, 2017
0.2512
0.2649
0.2466
0.2545
98,500
-0.01(-4.32%)
Jan 24, 2017
0.2622
0.2660
0.2591
0.2660
58,800
+0.00(+0.00%)
Jan 23, 2017
0.2588
0.2660
0.2542
0.2660
75,510
+0.01(+2.78%)
Jan 20, 2017
0.2590
0.2630
0.2588
0.2588
12,740
-0.00(-0.46%)
Jan 19, 2017
0.2589
0.2600
0.2458
0.2600
33,942
+0.01(+2.08%)
Jan 18, 2017
0.2698
0.2698
0.2500
0.2547
63,103
-0.02(-5.67%)
Jan 17, 2017
0.2700
0.2780
0.2600
0.2700
142,792
+0.01(+3.85%)
Jan 13, 2017
0.2600
0.2600
0.2600
0
-0.00(-1.74%)
Jan 12, 2017
0.2700
0.2700
0.2500
0.2646
60,900
-0.00(-1.08%)
Jan 11, 2017
0.2654
0.2700
0.2597
0.2675
11,309
+0.00(+0.38%)
Jan 10, 2017
0.2700
0.2700
0.2525
0.2665
47,230
-0.00(-1.30%)
Jan 09, 2017
0.2560
0.2700
0.2560
0.2700
195,200
+0.01(+4.01%)
Jan 06, 2017
0.2600
0.2700
0.2500
0.2596
84,400
-0.01(-2.52%)
Jan 05, 2017
0.2672
0.2744
0.2655
0.2663
41,085
+0.00(+0.53%)
Jan 04, 2017
0.2550
0.2672
0.2550
0.2649
150,410
+0.01(+3.80%)
Jan 03, 2017
0.2380
0.2552
0.2300
0.2552
32,888
+0.01(+4.89%)
Dec 30, 2016
0.2433
0.2433
0.2433
0
+0.02(+9.59%)
Dec 29, 2016
0.2341
0.2360
0.2220
0.2220
110,100
-0.01(-5.29%)
Dec 28, 2016
0.2310
0.2379
0.2250
0.2344
179,272
-0.00(-1.92%)
Dec 27, 2016
0.2255
0.2400
0.2255
0.2390
60,620
+0.00(+0.76%)
Dec 23, 2016
0.2372
0.2372
0.2372
0
+0.00(+0.76%)
Dec 22, 2016
0.2320
0.2396
0.2290
0.2354
68,545
-0.00(-1.92%)
Dec 21, 2016
0.2259
0.2400
0.2222
0.2400
70,000
+0.00(+1.27%)
Dec 20, 2016
0.2244
0.2370
0.2230
0.2370
228,900
+0.01(+5.80%)
Dec 19, 2016
0.2215
0.2253
0.2186
0.2240
77,300
+0.00(+1.82%)
Dec 16, 2016
0.2260
0.2374
0.2189
0.2200
56,950
-0.02(-7.49%)
Dec 15, 2016
0.2448
0.2448
0.2254
0.2378
21,325
-0.01(-3.84%)
Dec 14, 2016
0.2480
0.2560
0.2400
0.2473
51,200
+0.02(+7.94%)
Dec 13, 2016
0.2274
0.2532
0.2274
0.2291
41,150
-0.01(-4.54%)
Dec 12, 2016
0.2330
0.2420
0.2321
0.2400
28,410
+0.00(+0.00%)
Dec 09, 2016
0.2320
0.2450
0.2320
0.2400
64,700
+0.00(+0.00%)
Dec 08, 2016
0.2367
0.2400
0.2300
0.2400
144,050
-0.01(-2.76%)
Dec 07, 2016
0.2307
0.2468
0.2307
0.2468
42,400
+0.00(+0.08%)
Dec 06, 2016
0.2464
0.2466
0.2464
0.2466
700
-0.00(-1.83%)
Dec 05, 2016
0.2469
0.2512
0.2300
0.2512
163,591
+0.00(+1.70%)
Dec 02, 2016
0.2431
0.2470
0.2244
0.2470
87,000
+0.01(+3.61%)
Dec 01, 2016
0.2320
0.2400
0.2300
0.2384
29,050
+0.00(+0.85%)
Nov 30, 2016
0.2296
0.2367
0.2296
0.2364
40,000
-0.01(-3.63%)
Nov 29, 2016
0.2420
0.2530
0.2300
0.2453
58,434
-0.01(-2.54%)
Nov 28, 2016
0.2400
0.2569
0.2400
0.2517
146,453
+0.01(+4.87%)
Nov 25, 2016
0.2465
0.2497
0.2331
0.2400
14,800
+0.02(+7.00%)
Nov 23, 2016
0.2243
0.2243
0.2243
0
-0.01(-6.15%)
Nov 22, 2016
0.2290
0.2400
0.2290
0.2390
58,520
-0.00(-0.42%)
Nov 21, 2016
0.2317
0.2491
0.2310
0.2400
17,500
-0.00(-1.87%)
Nov 18, 2016
0.2446
0.2446
0.2446
0.2446
2,500
+0.00(+1.06%)
Nov 17, 2016
0.2423
0.2423
0.2382
0.2420
81,917
+0.00(+0.83%)
Nov 16, 2016
0.2551
0.2588
0.2330
0.2400
58,000
-0.01(-4.00%)
Nov 15, 2016
0.2010
0.2500
0.2010
0.2500
437,548
+0.05(+22.01%)
Nov 14, 2016
0.2100
0.2157
0.1942
0.2049
307,476
-0.02(-8.32%)
Nov 11, 2016
0.2260
0.2311
0.2160
0.2235
44,000
-0.01(-5.97%)
Nov 10, 2016
0.2339
0.2377
0.2300
0.2377
45,409
+0.00(+0.81%)
Nov 09, 2016
0.2540
0.2540
0.2202
0.2358
43,750
-0.01(-2.56%)
Nov 08, 2016
0.2150
0.2420
0.2150
0.2420
33,825
+0.02(+6.94%)
Nov 07, 2016
0.2185
0.2313
0.2180
0.2263
37,550
+0.00(+0.22%)
Nov 04, 2016
0.2187
0.2258
0.2110
0.2258
69,175
-0.00(-1.83%)
Nov 03, 2016
0.2220
0.2300
0.2173
0.2300
28,327
+0.00(+0.13%)
Nov 02, 2016
0.2336
0.2375
0.2260
0.2297
64,000
-0.01(-3.00%)
Nov 01, 2016
0.2300
0.2368
0.2280
0.2368
25,000
+0.00(+1.28%)
Oct 31, 2016
0.2296
0.2340
0.2296
0.2338
8,850
+0.00(+0.09%)
Oct 28, 2016
0.2368
0.2368
0.2228
0.2336
61,600
-0.01(-3.87%)
Oct 27, 2016
0.2350
0.2500
0.2311
0.2430
61,600
-0.01(-2.37%)
Oct 26, 2016
0.2369
0.2524
0.2369
0.2489
16,900
+0.00(+1.51%)
Oct 25, 2016
0.2265
0.2490
0.2265
0.2452
17,939
+0.01(+4.34%)
Oct 24, 2016
0.2310
0.2350
0.2210
0.2350
72,343
-0.01(-3.37%)
Oct 21, 2016
0.2453
0.2453
0.2332
0.2432
22,199
-0.00(-1.14%)
Oct 20, 2016
0.2365
0.2460
0.2325
0.2460
16,957
+0.00(+0.12%)
Oct 19, 2016
0.2400
0.2464
0.2360
0.2457
26,170
+0.00(+0.00%)
Oct 18, 2016
0.2472
0.2490
0.2370
0.2457
13,650
-0.00(-0.04%)
Oct 17, 2016
0.2456
0.2458
0.2373
0.2458
33,800
-0.00(-0.77%)
Oct 14, 2016
0.2557
0.2557
0.2360
0.2477
40,622
-0.01(-3.24%)
Oct 13, 2016
0.2351
0.2580
0.2351
0.2560
67,100
+0.01(+3.64%)
Oct 12, 2016
0.2387
0.2550
0.2387
0.2470
29,600
-0.01(-4.67%)
Oct 11, 2016
0.2648
0.2660
0.2482
0.2591
23,327
+0.00(+1.61%)
Oct 10, 2016
0.2351
0.2550
0.2351
0.2550
126,760
+0.00(+1.84%)
Oct 07, 2016
0.2550
0.2550
0.2390
0.2504
39,410
-0.01(-3.69%)
Oct 06, 2016
0.2553
0.2600
0.2553
0.2600
29,950
-0.00(-0.04%)
Oct 05, 2016
0.2560
0.2705
0.2490
0.2601
111,900
+0.01(+2.32%)
Oct 04, 2016
0.2720
0.2720
0.2542
0.2542
22,600
-0.01(-5.50%)
Oct 03, 2016
0.2799
0.2801
0.2690
0.2690
25,350
-0.01(-2.68%)
Sep 30, 2016
0.2780
0.2780
0.2654
0.2764
43,310
+0.01(+3.13%)
Sep 29, 2016
0.2620
0.2773
0.2608
0.2680
31,261
-0.01(-3.07%)
Sep 28, 2016
0.2830
0.2850
0.2666
0.2765
25,950
-0.01(-4.66%)
Sep 27, 2016
0.2712
0.2900
0.2660
0.2900
145,901
+0.02(+7.41%)
Sep 26, 2016
0.2460
0.2700
0.2450
0.2700
122,698
+0.02(+6.17%)
Sep 23, 2016
0.2457
0.2564
0.2410
0.2543
44,290
+0.01(+6.00%)
Sep 22, 2016
0.2350
0.2500
0.2320
0.2399
90,062
+0.00(+0.54%)
Sep 21, 2016
0.2370
0.2400
0.2260
0.2386
93,729
-0.00(-0.13%)
Sep 20, 2016
0.2500
0.2500
0.2300
0.2389
250,009
-0.02(-6.57%)
Sep 19, 2016
0.2580
0.2679
0.2500
0.2557
72,300
-0.01(-2.40%)
Sep 16, 2016
0.2511
0.2620
0.2500
0.2620
45,100
+0.01(+3.56%)
Sep 15, 2016
0.2600
0.2658
0.2500
0.2530
176,270
-0.00(-1.75%)
Sep 14, 2016
0.2594
0.2674
0.2575
0.2575
51,300
-0.01(-3.85%)
Sep 13, 2016
0.2831
0.2831
0.2585
0.2678
176,034
-0.01(-4.36%)
Sep 12, 2016
0.2730
0.2800
0.2623
0.2800
67,020
+0.01(+3.13%)
Sep 09, 2016
0.2700
0.2745
0.2650
0.2715
18,600
-0.00(-0.44%)
Sep 08, 2016
0.2700
0.2809
0.2700
0.2727
18,450
-0.01(-4.32%)
Sep 07, 2016
0.2865
0.2876
0.2771
0.2850
25,343
+0.00(+1.79%)
Sep 06, 2016
0.2800
0.2976
0.2800
0.2800
46,950
-0.00(-1.75%)
Sep 02, 2016
0.2850
0.2850
0.2850
0
-0.00(-1.11%)
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.