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
)
0.5166
UNCHANGED
Streaming Delayed Price
Updated: 2:24 PM 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 30, 2019
0.1535
0.1600
0.1520
0.1525
47,600
-0.00(-0.65%)
Aug 29, 2019
0.1500
0.1550
0.1380
0.1535
105,931
+0.01(+3.86%)
Aug 28, 2019
0.1500
0.1500
0.1380
0.1478
49,382
-0.00(-0.94%)
Aug 27, 2019
0.1500
0.1500
0.1380
0.1492
52,100
-0.00(-0.47%)
Aug 26, 2019
0.1500
0.1500
0.1400
0.1499
97,350
+0.01(+7.07%)
Aug 23, 2019
0.1400
0.1467
0.1399
0.1400
64,400
+0.00(+0.65%)
Aug 22, 2019
0.1456
0.1500
0.1300
0.1391
62,056
-0.00(-0.64%)
Aug 21, 2019
0.1263
0.1400
0.1263
0.1400
44,400
+0.01(+7.69%)
Aug 20, 2019
0.1415
0.1415
0.1250
0.1300
137,200
+0.00(+0.00%)
Aug 19, 2019
0.1280
0.1377
0.1280
0.1300
54,565
-0.01(-4.41%)
Aug 16, 2019
0.1328
0.1419
0.1310
0.1360
58,600
-0.01(-4.23%)
Aug 15, 2019
0.1451
0.1455
0.1356
0.1420
34,656
-0.00(-2.14%)
Aug 14, 2019
0.1451
0.1539
0.1450
0.1451
16,700
-0.00(-0.27%)
Aug 13, 2019
0.1430
0.1530
0.1430
0.1455
110,528
-0.00(-0.68%)
Aug 12, 2019
0.1560
0.1598
0.1465
0.1465
19,300
-0.01(-3.30%)
Aug 09, 2019
0.1500
0.1569
0.1415
0.1515
66,300
+0.00(+0.20%)
Aug 08, 2019
0.1491
0.1524
0.1356
0.1512
50,533
+0.00(+2.23%)
Aug 07, 2019
0.1308
0.1480
0.1308
0.1479
53,540
+0.02(+13.77%)
Aug 06, 2019
0.1500
0.1500
0.1300
0.1300
171,500
-0.02(-13.33%)
Aug 05, 2019
0.1599
0.1650
0.1401
0.1500
364,235
-0.01(-4.52%)
Aug 02, 2019
0.1500
0.1599
0.1451
0.1571
169,100
+0.02(+10.63%)
Aug 01, 2019
0.1356
0.1500
0.1356
0.1420
169,920
+0.00(+1.36%)
Jul 31, 2019
0.1500
0.1500
0.1400
0.1401
62,670
-0.00(-2.03%)
Jul 30, 2019
0.1424
0.1482
0.1300
0.1430
39,482
-0.00(-3.05%)
Jul 29, 2019
0.1500
0.1500
0.1290
0.1475
22,850
+0.01(+4.61%)
Jul 26, 2019
0.1492
0.1530
0.1220
0.1410
94,200
+0.01(+8.46%)
Jul 25, 2019
0.1340
0.1380
0.1200
0.1300
190,950
+0.00(+0.00%)
Jul 24, 2019
0.1320
0.1320
0.1200
0.1300
43,750
+0.00(+3.50%)
Jul 23, 2019
0.1275
0.1419
0.1200
0.1256
335,395
-0.02(-12.11%)
Jul 22, 2019
0.1500
0.1500
0.1300
0.1429
143,799
+0.00(+2.07%)
Jul 19, 2019
0.1601
0.1601
0.1350
0.1400
109,100
-0.01(-8.68%)
Jul 18, 2019
0.1530
0.1533
0.1350
0.1533
146,150
+0.00(+2.20%)
Jul 17, 2019
0.1544
0.1610
0.1499
0.1500
108,494
-0.01(-6.60%)
Jul 16, 2019
0.1600
0.1668
0.1600
0.1606
13,115
-0.01(-4.74%)
Jul 15, 2019
0.1475
0.1686
0.1450
0.1686
507,542
+0.02(+16.20%)
Jul 12, 2019
0.1428
0.1560
0.1350
0.1451
124,600
+0.00(+1.75%)
Jul 11, 2019
0.1340
0.1426
0.1282
0.1426
73,615
+0.01(+9.69%)
Jul 10, 2019
0.1228
0.1392
0.1228
0.1300
161,804
+0.00(+0.54%)
Jul 09, 2019
0.1487
0.1487
0.1266
0.1293
487,465
-0.01(-9.58%)
Jul 08, 2019
0.1531
0.1531
0.1411
0.1430
332,466
-0.01(-5.30%)
Jul 05, 2019
0.1610
0.1610
0.1440
0.1510
139,200
-0.01(-5.63%)
Jul 03, 2019
0.1769
0.1769
0.1539
0.1600
37,300
+0.01(+3.23%)
Jul 02, 2019
0.1733
0.1733
0.1511
0.1550
104,200
-0.01(-7.19%)
Jul 01, 2019
0.1668
0.1700
0.1525
0.1670
140,083
-0.00(-2.34%)
Jun 28, 2019
0.1768
0.1800
0.1710
0.1710
208,700
-0.01(-5.11%)
Jun 27, 2019
0.1820
0.1860
0.1710
0.1802
166,110
+0.00(+1.81%)
Jun 26, 2019
0.1870
0.1950
0.1723
0.1770
119,181
-0.01(-4.32%)
Jun 25, 2019
0.1900
0.1930
0.1830
0.1850
274,770
-0.01(-5.76%)
Jun 24, 2019
0.1880
0.2000
0.1861
0.1963
64,880
+0.01(+4.81%)
Jun 21, 2019
0.2000
0.2000
0.1830
0.1873
159,000
-0.01(-6.35%)
Jun 20, 2019
0.2000
0.2000
0.1900
0.2000
102,057
+0.01(+2.56%)
Jun 19, 2019
0.1950
0.2079
0.1900
0.1950
112,077
+0.00(+0.00%)
Jun 18, 2019
0.1895
0.2037
0.1895
0.1950
324,673
+0.00(+1.19%)
Jun 17, 2019
0.1830
0.1927
0.1800
0.1927
266,373
+0.01(+2.83%)
Jun 14, 2019
0.1903
0.1928
0.1700
0.1874
263,500
+0.01(+2.91%)
Jun 13, 2019
0.1600
0.1839
0.1600
0.1821
120,616
+0.00(+2.19%)
Jun 12, 2019
0.1756
0.1857
0.1706
0.1782
177,009
-0.01(-3.36%)
Jun 11, 2019
0.1910
0.1940
0.1750
0.1844
141,558
-0.01(-5.34%)
Jun 10, 2019
0.1830
0.2001
0.1800
0.1948
375,943
+0.01(+3.34%)
Jun 07, 2019
0.1720
0.2083
0.1720
0.1885
855,300
+0.03(+21.61%)
Jun 06, 2019
0.1400
0.1761
0.1400
0.1550
455,644
+0.02(+10.87%)
Jun 05, 2019
0.1562
0.1591
0.1300
0.1398
312,250
-0.01(-8.27%)
Jun 04, 2019
0.1974
0.2013
0.1400
0.1524
762,299
-0.04(-22.21%)
Jun 03, 2019
0.2070
0.2202
0.1850
0.1959
1,080,493
-0.00(-2.20%)
May 31, 2019
0.1940
0.2200
0.1900
0.2003
1,137,300
+0.01(+3.89%)
May 30, 2019
0.1880
0.2500
0.1800
0.1928
3,550,530
+0.02(+13.41%)
May 29, 2019
0.1327
0.1800
0.1315
0.1700
2,030,054
+0.05(+43.95%)
May 28, 2019
0.1190
0.1230
0.1096
0.1181
159,325
-0.01(-5.29%)
May 24, 2019
0.1040
0.1260
0.1040
0.1247
150,300
+0.01(+5.59%)
May 23, 2019
0.1200
0.1200
0.1040
0.1181
232,525
-0.00(-1.50%)
May 22, 2019
0.1265
0.1265
0.1074
0.1199
131,609
-0.01(-4.84%)
May 21, 2019
0.0950
0.1360
0.0950
0.1260
392,318
+0.02(+20.00%)
May 20, 2019
0.1070
0.1095
0.0861
0.1050
283,109
+0.01(+6.49%)
May 17, 2019
0.1020
0.1020
0.0860
0.0986
68,200
+0.00(+3.79%)
May 16, 2019
0.0874
0.0990
0.0850
0.0950
66,500
+0.01(+11.76%)
May 15, 2019
0.0872
0.0872
0.0850
0.0850
32,000
-0.00(-2.30%)
May 14, 2019
0.1020
0.1020
0.0870
0.0870
190,209
-0.00(-4.19%)
May 13, 2019
0.0830
0.0993
0.0830
0.0908
7,390
+0.00(+2.95%)
May 10, 2019
0.0750
0.1010
0.0750
0.0882
103,200
-0.00(-1.45%)
May 09, 2019
0.0840
0.0941
0.0840
0.0895
81,908
-0.01(-5.79%)
May 08, 2019
0.0825
0.0978
0.0825
0.0950
115,886
+0.01(+15.43%)
May 07, 2019
0.0830
0.0940
0.0823
0.0823
31,152
-0.01(-13.37%)
May 06, 2019
0.0929
0.0958
0.0900
0.0950
79,700
+0.00(+3.26%)
May 03, 2019
0.0919
0.0920
0.0882
0.0920
37,100
-0.00(-1.18%)
May 02, 2019
0.0893
0.0931
0.0830
0.0931
16,500
+0.00(+3.10%)
May 01, 2019
0.0847
0.0903
0.0780
0.0903
40,500
+0.01(+10.12%)
Apr 30, 2019
0.0730
0.0890
0.0730
0.0820
100,577
-0.01(-7.03%)
Apr 29, 2019
0.0894
0.0894
0.0761
0.0882
93,950
-0.00(-2.22%)
Apr 26, 2019
0.0738
0.0902
0.0738
0.0902
110,300
+0.01(+11.36%)
Apr 25, 2019
0.0840
0.0841
0.0810
0.0810
5,500
-0.00(-3.57%)
Apr 24, 2019
0.0745
0.0850
0.0739
0.0840
239,375
-0.01(-7.69%)
Apr 23, 2019
0.0800
0.0913
0.0690
0.0910
125,700
+0.00(+0.89%)
Apr 22, 2019
0.0780
0.0902
0.0700
0.0902
86,951
+0.01(+15.64%)
Apr 18, 2019
0.0855
0.0855
0.0780
0.0780
26,500
-0.01(-12.36%)
Apr 17, 2019
0.0900
0.0933
0.0810
0.0890
57,038
+0.01(+10.97%)
Apr 16, 2019
0.0780
0.0900
0.0780
0.0802
86,550
+0.00(+2.43%)
Apr 15, 2019
0.0850
0.0876
0.0783
0.0783
54,500
-0.01(-13.00%)
Apr 12, 2019
0.0900
0.0900
0.0900
0.0900
13,000
+0.00(+0.00%)
Apr 11, 2019
0.0810
0.0900
0.0810
0.0900
80,400
+0.00(+5.88%)
Apr 10, 2019
0.0850
0.0880
0.0810
0.0850
77,700
+0.00(+0.59%)
Apr 09, 2019
0.0850
0.0852
0.0800
0.0845
69,880
+0.01(+15.60%)
Apr 08, 2019
0.0710
0.0850
0.0710
0.0731
38,411
-0.00(-5.68%)
Apr 05, 2019
0.0650
0.0850
0.0650
0.0775
128,600
-0.01(-8.82%)
Apr 04, 2019
0.0770
0.0850
0.0747
0.0850
66,823
+0.01(+8.97%)
Apr 03, 2019
0.0700
0.0790
0.0700
0.0780
8,180
+0.00(+5.98%)
Apr 02, 2019
0.0690
0.0850
0.0690
0.0736
111,452
+0.00(+2.94%)
Apr 01, 2019
0.0850
0.0850
0.0715
0.0715
3,500
-0.01(-14.37%)
Mar 29, 2019
0.0823
0.0835
0.0700
0.0835
64,800
+0.01(+12.84%)
Mar 28, 2019
0.0742
0.0762
0.0740
0.0740
33,310
-0.00(-0.40%)
Mar 27, 2019
0.0825
0.0825
0.0743
0.0743
11,860
-0.01(-10.48%)
Mar 26, 2019
0.0835
0.0835
0.0830
0.0830
15,000
-0.00(-0.60%)
Mar 25, 2019
0.0813
0.0835
0.0750
0.0835
26,400
+0.00(+0.00%)
Mar 22, 2019
0.0846
0.0850
0.0780
0.0835
68,700
+0.01(+7.05%)
Mar 21, 2019
0.0692
0.0790
0.0692
0.0780
38,200
+0.01(+11.43%)
Mar 20, 2019
0.0700
0.0744
0.0700
0.0700
22,500
-0.00(-5.91%)
Mar 19, 2019
0.0789
0.0790
0.0650
0.0744
294,700
-0.00(-0.80%)
Mar 18, 2019
0.0805
0.0850
0.0700
0.0750
118,830
-0.01(-11.76%)
Mar 15, 2019
0.0880
0.0880
0.0801
0.0850
7,900
-0.00(-3.41%)
Mar 14, 2019
0.0806
0.0920
0.0800
0.0880
44,759
+0.00(+1.38%)
Mar 13, 2019
0.0901
0.0927
0.0850
0.0868
44,500
+0.00(+2.12%)
Mar 12, 2019
0.0841
0.0862
0.0841
0.0850
57,500
+0.00(+1.19%)
Mar 11, 2019
0.0834
0.0850
0.0802
0.0840
81,612
+0.00(+5.00%)
Mar 08, 2019
0.0867
0.0867
0.0800
0.0800
49,300
-0.00(-1.11%)
Mar 07, 2019
0.0735
0.0912
0.0730
0.0809
96,356
+0.00(+6.17%)
Mar 06, 2019
0.0910
0.0910
0.0762
0.0762
125,885
-0.01(-14.38%)
Mar 05, 2019
0.0850
0.0896
0.0844
0.0890
41,075
+0.00(+5.20%)
Mar 04, 2019
0.0750
0.0893
0.0750
0.0846
42,790
+0.01(+9.87%)
Mar 01, 2019
0.0927
0.0927
0.0770
0.0770
101,100
-0.01(-9.41%)
Feb 28, 2019
0.0936
0.0936
0.0850
0.0850
35,120
-0.01(-7.00%)
Feb 27, 2019
0.0840
0.0970
0.0840
0.0914
23,282
+0.01(+11.46%)
Feb 26, 2019
0.0860
0.0860
0.0820
0.0820
101,000
-0.01(-8.89%)
Feb 25, 2019
0.0950
0.1008
0.0860
0.0900
362,800
+0.00(+4.65%)
Feb 22, 2019
0.1000
0.1000
0.0860
0.0860
466,700
-0.01(-14.17%)
Feb 21, 2019
0.0883
0.1080
0.0868
0.1002
58,350
-0.02(-14.87%)
Feb 20, 2019
0.1177
0.1177
0.1177
0.1177
84,000
+0.01(+4.81%)
Feb 19, 2019
0.1170
0.1179
0.1038
0.1123
125,521
-0.00(-2.35%)
Feb 15, 2019
0.1200
0.1200
0.1100
0.1150
192,700
-0.00(-4.17%)
Feb 14, 2019
0.0900
0.1200
0.0900
0.1200
379,735
+0.03(+33.33%)
Feb 13, 2019
0.0889
0.0900
0.0860
0.0900
77,140
+0.00(+4.65%)
Feb 12, 2019
0.0849
0.0860
0.0830
0.0860
10,000
+0.00(+1.18%)
Feb 11, 2019
0.0813
0.0940
0.0813
0.0850
131,767
-0.00(-1.96%)
Feb 08, 2019
0.0940
0.0940
0.0842
0.0867
141,800
-0.01(-8.74%)
Feb 07, 2019
0.0907
0.0950
0.0860
0.0950
32,400
+0.01(+12.83%)
Feb 06, 2019
0.0864
0.0960
0.0841
0.0842
46,433
-0.01(-10.62%)
Feb 05, 2019
0.0873
0.0950
0.0850
0.0942
123,691
+0.01(+11.35%)
Feb 04, 2019
0.0900
0.1000
0.0846
0.0846
195,833
-0.01(-6.00%)
Feb 01, 2019
0.0989
0.0989
0.0896
0.0900
74,900
-0.01(-7.88%)
Jan 31, 2019
0.0950
0.0977
0.0950
0.0977
9,512
-0.01(-6.06%)
Jan 30, 2019
0.1000
0.1040
0.0900
0.1040
56,350
+0.00(+4.00%)
Jan 29, 2019
0.0945
0.1000
0.0900
0.1000
14,585
+0.00(+2.56%)
Jan 28, 2019
0.1000
0.1082
0.0954
0.0975
34,450
-0.01(-7.14%)
Jan 25, 2019
0.1100
0.1100
0.1040
0.1050
136,100
+0.00(+0.96%)
Jan 24, 2019
0.0935
0.1069
0.0935
0.1040
50,838
+0.00(+4.00%)
Jan 23, 2019
0.1098
0.1100
0.1000
0.1000
40,767
-0.01(-8.93%)
Jan 22, 2019
0.1050
0.1098
0.0910
0.1098
106,500
+0.01(+9.80%)
Jan 18, 2019
0.0943
0.1000
0.0910
0.1000
38,500
+0.00(+0.00%)
Jan 17, 2019
0.1000
0.1000
0.1000
0.1000
20,700
+0.01(+10.50%)
Jan 16, 2019
0.1100
0.1100
0.0905
0.0905
187,867
-0.00(-0.55%)
Jan 15, 2019
0.1069
0.1072
0.0910
0.0910
36,196
-0.02(-16.74%)
Jan 14, 2019
0.1000
0.1100
0.0963
0.1093
20,600
+0.01(+9.30%)
Jan 11, 2019
0.1015
0.1015
0.0905
0.1000
72,400
-0.01(-7.24%)
Jan 10, 2019
0.0920
0.1120
0.0920
0.1078
230,175
+0.01(+13.47%)
Jan 09, 2019
0.1000
0.1005
0.0950
0.0950
52,680
-0.00(-3.06%)
Jan 08, 2019
0.1000
0.1000
0.0977
0.0980
57,032
-0.00(-1.90%)
Jan 07, 2019
0.1000
0.1000
0.0900
0.0999
39,204
+0.00(+0.00%)
Jan 04, 2019
0.1040
0.1040
0.0905
0.0999
5,600
+0.01(+6.28%)
Jan 03, 2019
0.0916
0.0940
0.0916
0.0940
6,550
+0.01(+17.50%)
Jan 02, 2019
0.0900
0.0900
0.0800
0.0800
72,400
+0.00(+0.00%)
Dec 31, 2018
0.0930
0.0930
0.0800
0.0800
353,000
-0.00(-2.68%)
Dec 28, 2018
0.0974
0.1000
0.0800
0.0822
113,300
-0.02(-17.80%)
Dec 27, 2018
0.0905
0.1010
0.0900
0.1000
199,509
+0.01(+5.49%)
Dec 26, 2018
0.0900
0.1070
0.0800
0.0948
240,275
-0.00(-3.46%)
Dec 24, 2018
0.0945
0.1040
0.0800
0.0982
111,300
+0.01(+9.11%)
Dec 21, 2018
0.0900
0.1010
0.0870
0.0900
73,200
-0.01(-12.37%)
Dec 20, 2018
0.0900
0.1027
0.0860
0.1027
127,543
+0.01(+14.75%)
Dec 19, 2018
0.1000
0.1090
0.0850
0.0895
107,451
-0.01(-10.50%)
Dec 18, 2018
0.1000
0.1000
0.0916
0.1000
23,200
+0.00(+0.00%)
Dec 17, 2018
0.1066
0.1066
0.0916
0.1000
120,373
-0.02(-15.18%)
Dec 14, 2018
0.1030
0.1250
0.1030
0.1179
46,800
+0.01(+6.99%)
Dec 13, 2018
0.1232
0.1240
0.1102
0.1102
26,575
+0.00(+0.18%)
Dec 12, 2018
0.1050
0.1154
0.1000
0.1100
71,200
+0.01(+10.00%)
Dec 11, 2018
0.1150
0.1150
0.0910
0.1000
369,508
-0.01(-9.09%)
Dec 10, 2018
0.1255
0.1270
0.1000
0.1100
138,399
-0.01(-11.43%)
Dec 07, 2018
0.1200
0.1250
0.1147
0.1242
45,600
+0.00(+0.49%)
Dec 06, 2018
0.1080
0.1258
0.1069
0.1236
170,515
+0.02(+18.39%)
Dec 04, 2018
0.0956
0.1044
0.0900
0.1044
399,000
+0.01(+16.00%)
Dec 03, 2018
0.0900
0.0900
0.0850
0.0900
204,300
+0.00(+0.00%)
Nov 30, 2018
0.1050
0.1050
0.0810
0.0900
935,400
-0.01(-10.36%)
Nov 29, 2018
0.1112
0.1150
0.0998
0.1004
256,500
-0.01(-6.43%)
Nov 28, 2018
0.1150
0.1200
0.1025
0.1073
95,610
+0.00(+0.28%)
Nov 27, 2018
0.1220
0.1220
0.1070
0.1070
161,973
-0.01(-10.83%)
Nov 26, 2018
0.1221
0.1306
0.1151
0.1200
167,287
-0.01(-7.69%)
Nov 23, 2018
0.1300
0.1300
0.1249
0.1300
29,600
+0.00(+2.28%)
Nov 21, 2018
0.1271
0.1271
0.1271
0
-0.00(-0.70%)
Nov 20, 2018
0.1337
0.1337
0.1200
0.1280
119,538
-0.01(-3.76%)
Nov 19, 2018
0.1300
0.1346
0.1300
0.1330
266,548
-0.00(-1.12%)
Nov 16, 2018
0.1260
0.1345
0.1260
0.1345
58,200
+0.00(+3.46%)
Nov 15, 2018
0.1330
0.1330
0.1300
0.1300
154,841
+0.00(+0.00%)
Nov 14, 2018
0.1305
0.1305
0.1300
0.1300
26,900
-0.01(-6.34%)
Nov 13, 2018
0.1300
0.1389
0.1300
0.1388
39,210
+0.00(+0.58%)
Nov 12, 2018
0.1400
0.1400
0.1300
0.1380
113,725
-0.00(-1.78%)
Nov 09, 2018
0.1400
0.1500
0.1400
0.1405
131,200
-0.00(-1.75%)
Nov 08, 2018
0.1490
0.1571
0.1406
0.1430
412,027
-0.00(-2.32%)
Nov 07, 2018
0.1127
0.1600
0.1127
0.1464
313,518
+0.01(+7.65%)
Nov 05, 2018
0.1360
0.1360
0.1360
0
+0.00(+3.03%)
Nov 02, 2018
0.1395
0.1395
0.1320
0.1320
67,500
+0.00(+1.54%)
Nov 01, 2018
0.1378
0.1390
0.1300
0.1300
127,300
+0.00(+1.01%)
Oct 31, 2018
0.1335
0.1350
0.1287
0.1287
45,400
-0.00(-2.50%)
Oct 30, 2018
0.1400
0.1420
0.1259
0.1320
152,310
-0.01(-5.04%)
Oct 29, 2018
0.1270
0.1400
0.1270
0.1390
101,178
+0.01(+10.76%)
Oct 26, 2018
0.1312
0.1350
0.1210
0.1255
62,100
-0.01(-5.00%)
Oct 25, 2018
0.1291
0.1330
0.1240
0.1321
113,248
-0.00(-1.42%)
Oct 24, 2018
0.1439
0.1439
0.1295
0.1340
124,356
-0.01(-4.29%)
Oct 23, 2018
0.1350
0.1400
0.1323
0.1400
31,557
+0.00(+1.74%)
Oct 22, 2018
0.1317
0.1410
0.1291
0.1376
129,544
+0.01(+5.85%)
Oct 19, 2018
0.1337
0.1375
0.1300
0.1300
74,500
+0.00(+0.00%)
Oct 18, 2018
0.1359
0.1410
0.1282
0.1300
150,951
-0.00(-1.89%)
Oct 17, 2018
0.1300
0.1399
0.1288
0.1325
172,123
-0.01(-4.68%)
Oct 16, 2018
0.1350
0.1417
0.1300
0.1390
200,600
-0.00(-0.50%)
Oct 15, 2018
0.1405
0.1405
0.1328
0.1397
91,828
-0.00(-0.21%)
Oct 12, 2018
0.1490
0.1491
0.1382
0.1400
45,600
+0.00(+0.07%)
Oct 11, 2018
0.1300
0.1450
0.1300
0.1399
239,266
+0.00(+2.87%)
Oct 10, 2018
0.1550
0.1550
0.1360
0.1360
94,017
+0.00(+0.00%)
Oct 09, 2018
0.1500
0.1500
0.1360
0.1360
165,819
-0.02(-11.69%)
Oct 08, 2018
0.1465
0.1540
0.1465
0.1540
139,050
+0.01(+6.28%)
Oct 05, 2018
0.1449
0.1455
0.1400
0.1449
54,200
+0.01(+8.22%)
Oct 04, 2018
0.1457
0.1465
0.1339
0.1339
116,375
-0.01(-3.67%)
Oct 03, 2018
0.1430
0.1463
0.1360
0.1390
137,300
-0.00(-0.36%)
Oct 02, 2018
0.1523
0.1540
0.1395
0.1395
124,975
-0.01(-6.38%)
Oct 01, 2018
0.1400
0.1490
0.1300
0.1490
246,965
+0.01(+4.20%)
Sep 28, 2018
0.1494
0.1520
0.1430
0.1430
60,100
-0.00(-0.69%)
Sep 27, 2018
0.1430
0.1490
0.1410
0.1440
123,598
-0.00(-1.50%)
Sep 26, 2018
0.1609
0.1609
0.1401
0.1462
68,300
-0.01(-4.19%)
Sep 25, 2018
0.1492
0.1550
0.1492
0.1526
24,175
-0.00(-0.39%)
Sep 24, 2018
0.1491
0.1560
0.1488
0.1532
76,710
+0.00(+2.75%)
Sep 21, 2018
0.1535
0.1560
0.1491
0.1491
47,600
-0.00(-1.06%)
Sep 20, 2018
0.1570
0.1590
0.1450
0.1507
131,657
+0.01(+3.93%)
Sep 19, 2018
0.1484
0.1580
0.1449
0.1450
20,100
-0.00(-2.23%)
Sep 18, 2018
0.1650
0.1700
0.1483
0.1483
94,950
-0.02(-9.68%)
Sep 17, 2018
0.1590
0.1700
0.1480
0.1642
129,700
+0.00(+2.63%)
Sep 14, 2018
0.1524
0.1650
0.1500
0.1600
134,100
+0.00(+0.00%)
Sep 13, 2018
0.1600
0.1600
0.1500
0.1600
40,870
+0.00(+1.91%)
Sep 12, 2018
0.1396
0.1570
0.1358
0.1570
31,100
+0.01(+3.97%)
Sep 11, 2018
0.1370
0.1542
0.1370
0.1510
100,569
+0.01(+6.04%)
Sep 10, 2018
0.1510
0.1549
0.1420
0.1424
34,782
-0.01(-5.07%)
Sep 07, 2018
0.1550
0.1550
0.1450
0.1500
106,400
-0.01(-3.23%)
Sep 06, 2018
0.1593
0.1618
0.1500
0.1550
35,909
-0.00(-1.08%)
Sep 05, 2018
0.1560
0.1612
0.1550
0.1567
109,128
-0.00(-2.06%)
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.