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
Fission Uranium
(OP:
FCUUF
)
0.8105
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 29, 2014
1.120
1.120
1.120
0
+0.03(+2.75%)
Aug 28, 2014
1.090
1.110
1.080
1.090
61,579
+0.01(+0.93%)
Aug 27, 2014
1.089
1.100
1.080
1.080
45,739
+0.02(+1.89%)
Aug 26, 2014
1.090
1.110
1.060
1.060
115,852
-0.01(-0.93%)
Aug 25, 2014
1.075
1.090
1.060
1.070
88,602
+0.00(+0.00%)
Aug 22, 2014
1.080
1.083
1.060
1.070
82,454
+0.00(+0.16%)
Aug 21, 2014
1.099
1.120
1.060
1.068
62,423
-0.01(-1.08%)
Aug 20, 2014
1.092
1.117
1.050
1.080
275,406
-0.02(-1.82%)
Aug 19, 2014
1.100
1.150
1.080
1.100
219,352
+0.00(+0.28%)
Aug 18, 2014
1.190
1.190
1.100
1.097
372,201
-0.07(-6.25%)
Aug 15, 2014
1.215
1.230
1.150
1.170
255,014
-0.02(-1.68%)
Aug 14, 2014
1.209
1.218
1.170
1.190
121,765
-0.01(-0.83%)
Aug 13, 2014
1.200
1.230
1.180
1.200
123,536
-0.02(-1.64%)
Aug 12, 2014
1.200
1.220
1.170
1.220
126,566
+0.04(+3.61%)
Aug 11, 2014
1.250
1.250
1.177
1.177
219,888
-0.05(-4.27%)
Aug 08, 2014
1.160
1.220
1.143
1.230
238,174
+0.08(+6.96%)
Aug 07, 2014
1.160
1.180
1.150
1.150
101,857
-0.02(-1.71%)
Aug 06, 2014
1.170
1.190
1.150
1.170
161,378
-0.00(-0.23%)
Aug 05, 2014
1.190
1.190
1.148
1.173
148,315
+0.00(+0.23%)
Aug 04, 2014
1.180
1.190
1.160
1.170
46,937
+0.00(+0.00%)
Aug 01, 2014
1.140
1.170
1.130
1.170
123,443
+0.03(+2.63%)
Jul 31, 2014
1.150
1.170
1.120
1.140
157,130
-0.02(-1.72%)
Jul 30, 2014
1.240
1.240
1.160
1.160
131,800
-0.07(-5.69%)
Jul 29, 2014
1.210
1.240
1.200
1.230
176,131
+0.03(+2.50%)
Jul 28, 2014
1.150
1.208
1.150
1.200
216,658
+0.05(+4.35%)
Jul 25, 2014
1.105
1.150
1.090
1.150
113,120
+0.05(+4.55%)
Jul 24, 2014
1.080
1.114
1.080
1.100
72,846
+0.01(+0.51%)
Jul 23, 2014
1.120
1.133
1.080
1.094
50,097
-0.02(-1.41%)
Jul 22, 2014
1.065
1.130
1.056
1.110
194,718
+0.06(+5.49%)
Jul 21, 2014
1.066
1.080
1.050
1.052
254,016
-0.03(-2.57%)
Jul 18, 2014
1.055
1.080
1.050
1.080
128,428
+0.02(+2.29%)
Jul 17, 2014
1.100
1.100
1.056
1.056
138,767
-0.03(-2.33%)
Jul 16, 2014
1.070
1.090
1.050
1.081
149,375
-0.01(-0.83%)
Jul 15, 2014
1.124
1.124
1.080
1.090
122,849
-0.03(-2.68%)
Jul 14, 2014
1.080
1.140
1.080
1.120
133,277
+0.03(+2.75%)
Jul 11, 2014
1.060
1.090
1.051
1.090
77,520
+0.01(+1.29%)
Jul 10, 2014
1.060
1.080
1.050
1.076
219,099
+0.01(+0.76%)
Jul 09, 2014
1.054
1.070
1.050
1.068
153,118
+0.01(+0.75%)
Jul 08, 2014
1.080
1.090
1.040
1.060
229,428
-0.03(-2.75%)
Jul 07, 2014
1.090
1.100
1.070
1.090
133,766
-0.01(-0.91%)
Jul 03, 2014
1.100
1.100
1.100
0
+0.01(+0.92%)
Jul 02, 2014
1.080
1.103
1.070
1.090
178,547
+0.01(+0.93%)
Jul 01, 2014
1.070
1.080
1.060
1.080
201,543
-0.01(-0.92%)
Jun 30, 2014
1.090
1.091
1.010
1.090
43,683
+0.00(+0.00%)
Jun 27, 2014
1.091
1.091
1.056
1.090
119,828
+0.01(+0.93%)
Jun 26, 2014
1.080
1.080
1.059
1.080
94,607
+0.00(+0.19%)
Jun 25, 2014
1.050
1.080
1.050
1.078
104,710
+0.03(+2.66%)
Jun 24, 2014
1.066
1.070
1.049
1.050
176,875
-0.02(-1.87%)
Jun 23, 2014
1.104
1.110
1.050
1.070
347,771
-0.04(-3.60%)
Jun 20, 2014
1.120
1.140
1.090
1.110
177,037
+0.00(+0.00%)
Jun 19, 2014
1.149
1.150
1.103
1.110
347,213
-0.03(-2.63%)
Jun 18, 2014
1.160
1.170
1.133
1.140
81,818
-0.02(-1.38%)
Jun 17, 2014
1.180
1.180
1.147
1.156
111,042
-0.02(-2.03%)
Jun 16, 2014
1.155
1.185
1.140
1.180
193,570
+0.03(+2.79%)
Jun 13, 2014
1.140
1.150
1.120
1.148
174,776
+0.01(+0.70%)
Jun 12, 2014
1.130
1.144
1.110
1.140
153,577
+0.01(+0.80%)
Jun 11, 2014
1.120
1.140
1.099
1.131
65,450
+0.01(+0.75%)
Jun 10, 2014
1.140
1.150
1.110
1.123
130,490
-0.02(-1.52%)
Jun 06, 2014
1.150
1.160
1.128
1.140
140,907
-0.01(-0.88%)
Jun 05, 2014
1.185
1.187
1.140
1.150
149,715
-0.02(-1.41%)
Jun 04, 2014
1.200
1.208
1.160
1.166
120,260
-0.02(-1.32%)
Jun 03, 2014
1.240
1.242
1.165
1.182
367,691
-0.03(-2.31%)
Jun 02, 2014
1.175
1.217
1.169
1.210
320,771
+0.05(+4.49%)
May 30, 2014
1.150
1.180
1.129
1.158
164,649
+0.04(+3.39%)
May 29, 2014
1.090
1.143
1.090
1.120
125,458
+0.02(+1.82%)
May 28, 2014
1.115
1.140
1.070
1.100
157,098
+0.00(+0.00%)
May 27, 2014
1.090
1.120
1.072
1.100
215,706
+0.00(+0.00%)
May 23, 2014
1.100
1.100
1.100
0
+0.00(+0.00%)
May 22, 2014
1.123
1.123
1.077
1.100
161,536
-0.01(-0.90%)
May 21, 2014
1.130
1.149
1.093
1.110
236,337
+0.00(+0.00%)
May 20, 2014
1.190
1.190
1.105
1.110
851,709
-0.10(-8.26%)
May 19, 2014
1.190
1.240
1.180
1.210
584,228
+0.06(+5.22%)
May 16, 2014
1.090
1.164
1.090
1.150
1,470,054
+0.07(+6.38%)
May 15, 2014
1.140
1.140
1.050
1.081
136,705
-0.05(-4.34%)
May 14, 2014
1.130
1.140
1.100
1.130
62,224
+0.02(+1.80%)
May 13, 2014
1.050
1.110
1.045
1.110
259,841
+0.06(+5.92%)
May 12, 2014
1.050
1.080
1.030
1.048
135,812
+0.02(+1.75%)
May 09, 2014
1.000
1.057
0.9480
1.030
325,331
+0.00(+0.00%)
May 08, 2014
1.095
1.108
1.000
1.030
379,703
-0.06(-5.50%)
May 07, 2014
1.110
1.130
1.082
1.090
138,302
-0.02(-1.62%)
May 06, 2014
1.132
1.137
1.086
1.108
137,602
-0.05(-4.48%)
May 05, 2014
1.180
1.180
1.129
1.160
133,924
-0.01(-0.85%)
May 02, 2014
1.123
1.170
1.120
1.170
153,775
+0.04(+3.54%)
May 01, 2014
1.105
1.150
1.090
1.130
277,312
+0.01(+0.89%)
Apr 30, 2014
1.105
1.140
1.060
1.120
251,322
+0.00(+0.00%)
Apr 29, 2014
1.110
1.176
1.089
1.120
255,791
-0.03(-2.61%)
Apr 28, 2014
1.190
1.200
1.110
1.150
589,813
-0.05(-3.79%)
Apr 25, 2014
1.195
1.220
1.180
1.195
235,016
-0.00(-0.39%)
Apr 24, 2014
1.219
1.219
1.170
1.200
191,402
+0.00(+0.00%)
Apr 23, 2014
1.250
1.250
1.180
1.200
243,423
-0.06(-4.52%)
Apr 22, 2014
1.290
1.340
1.253
1.257
240,760
-0.02(-1.36%)
Apr 21, 2014
1.295
1.320
1.265
1.274
319,112
-0.02(-1.23%)
Apr 17, 2014
1.290
1.290
1.290
0
-0.01(-0.77%)
Apr 16, 2014
1.245
1.310
1.210
1.300
212,927
+0.07(+5.69%)
Apr 15, 2014
1.290
1.290
1.190
1.230
355,181
-0.06(-4.65%)
Apr 14, 2014
1.340
1.370
1.260
1.290
316,193
-0.07(-5.01%)
Apr 11, 2014
1.328
1.359
1.260
1.358
0
+0.04(+2.88%)
Apr 10, 2014
1.407
1.410
1.320
1.320
406,245
-0.07(-5.04%)
Apr 09, 2014
1.400
1.430
1.390
1.390
64,126
-0.01(-0.71%)
Apr 08, 2014
1.459
1.465
1.400
1.400
168,138
-0.02(-1.41%)
Apr 07, 2014
1.480
1.520
1.378
1.420
421,569
-0.06(-4.05%)
Apr 04, 2014
1.500
1.520
1.450
1.480
0
-0.03(-1.69%)
Apr 03, 2014
1.540
1.544
1.500
1.505
102,419
-0.01(-0.96%)
Apr 02, 2014
1.515
1.530
1.480
1.520
189,227
+0.00(+0.00%)
Apr 01, 2014
1.525
1.540
1.500
1.520
169,959
+0.00(+0.00%)
Mar 31, 2014
1.500
1.540
1.490
1.520
179,780
+0.04(+2.70%)
Mar 28, 2014
1.461
1.490
1.450
1.480
160,903
+0.02(+1.43%)
Mar 27, 2014
1.520
1.520
1.430
1.459
284,456
-0.06(-4.01%)
Mar 26, 2014
1.530
1.570
1.510
1.520
337,252
+0.01(+0.66%)
Mar 25, 2014
1.490
1.530
1.480
1.510
365,816
+0.02(+1.44%)
Mar 24, 2014
1.461
1.500
1.430
1.489
365,302
+0.06(+3.92%)
Mar 21, 2014
1.467
1.470
1.420
1.433
318,150
-0.02(-1.21%)
Mar 20, 2014
1.420
1.460
1.370
1.450
595,916
+0.03(+2.18%)
Mar 19, 2014
1.437
1.460
1.410
1.419
454,432
-0.01(-1.05%)
Mar 18, 2014
1.480
1.480
1.427
1.434
402,406
-0.04(-2.71%)
Mar 17, 2014
1.480
1.500
1.450
1.474
229,485
+0.03(+1.94%)
Mar 14, 2014
1.457
1.480
1.440
1.446
0
+0.03(+2.08%)
Mar 13, 2014
1.510
1.520
1.417
1.417
222,373
-0.07(-4.93%)
Mar 12, 2014
1.505
1.520
1.448
1.490
212,993
-0.03(-1.97%)
Mar 11, 2014
1.480
1.530
1.480
1.520
508,462
+0.01(+0.69%)
Mar 10, 2014
1.455
1.546
1.440
1.510
652,298
+0.09(+6.31%)
Mar 07, 2014
1.349
1.430
1.349
1.420
0
+0.09(+6.77%)
Mar 06, 2014
1.355
1.380
1.315
1.330
685,028
+0.00(+0.00%)
Mar 05, 2014
1.335
1.380
1.310
1.330
771,262
+0.03(+2.31%)
Mar 04, 2014
1.230
1.304
1.230
1.300
224,239
+0.03(+2.36%)
Mar 03, 2014
1.290
1.320
1.230
1.270
265,981
+0.00(+0.00%)
Feb 28, 2014
1.259
1.310
1.240
1.270
0
+0.00(+0.00%)
Feb 27, 2014
1.265
1.275
1.210
1.270
294,111
-0.00(-0.20%)
Feb 26, 2014
1.280
1.330
1.260
1.273
578,868
+0.03(+2.53%)
Feb 25, 2014
1.177
1.270
1.177
1.241
220,036
+0.05(+4.30%)
Feb 24, 2014
1.200
1.200
1.170
1.190
289,886
+0.02(+1.71%)
Feb 21, 2014
1.198
1.210
1.149
1.170
0
-0.03(-2.50%)
Feb 20, 2014
1.160
1.200
1.150
1.200
208,926
+0.04(+3.18%)
Feb 19, 2014
1.127
1.200
1.127
1.163
378,268
+0.06(+5.31%)
Feb 18, 2014
1.100
1.130
1.090
1.104
271,342
+0.02(+2.26%)
Feb 14, 2014
1.080
1.080
1.080
0
-0.01(-1.28%)
Feb 13, 2014
1.090
1.120
1.060
1.094
162,762
+0.00(+0.37%)
Feb 12, 2014
1.065
1.110
1.050
1.090
472,224
+0.03(+2.83%)
Feb 11, 2014
1.072
1.090
1.040
1.060
59,274
-0.01(-0.93%)
Feb 10, 2014
1.080
1.090
1.050
1.070
80,844
-0.01(-0.93%)
Feb 07, 2014
1.067
1.100
1.059
1.080
0
+0.00(+0.00%)
Feb 06, 2014
1.060
1.090
1.060
1.080
48,875
+0.02(+1.89%)
Feb 05, 2014
1.084
1.084
1.052
1.060
42,785
-0.03(-2.75%)
Feb 04, 2014
1.052
1.100
1.040
1.090
123,483
+0.01(+0.93%)
Feb 03, 2014
1.118
1.140
1.060
1.080
164,432
-0.03(-2.70%)
Jan 31, 2014
1.076
1.120
1.060
1.110
0
+0.04(+4.03%)
Jan 30, 2014
1.060
1.091
1.057
1.067
46,460
-0.00(-0.23%)
Jan 29, 2014
1.111
1.111
1.069
1.069
28,560
-0.04(-3.65%)
Jan 28, 2014
1.075
1.120
1.060
1.110
140,018
+0.02(+1.83%)
Jan 27, 2014
1.129
1.147
1.090
1.090
264,331
+0.01(+0.93%)
Jan 24, 2014
1.020
1.080
1.020
1.080
0
+0.03(+2.86%)
Jan 23, 2014
1.085
1.100
1.030
1.050
123,961
-0.06(-5.41%)
Jan 22, 2014
1.145
1.150
1.070
1.110
403,017
-0.02(-1.68%)
Jan 21, 2014
1.100
1.130
1.090
1.129
217,243
+0.11(+11.21%)
Jan 17, 2014
1.015
1.015
1.015
0
-0.00(-0.20%)
Jan 16, 2014
1.010
1.040
0.9870
1.017
171,441
+0.01(+0.71%)
Jan 15, 2014
0.9460
1.010
0.9440
1.010
71,008
+0.07(+7.69%)
Jan 14, 2014
0.9500
0.9559
0.9270
0.9379
102,240
-0.02(-1.79%)
Jan 13, 2014
1.010
1.017
0.9500
0.9550
198,318
-0.01(-1.44%)
Jan 10, 2014
0.9940
0.9940
0.9650
0.9690
90,932
-0.02(-2.12%)
Jan 09, 2014
1.000
1.010
0.9900
0.9900
104,200
-0.01(-1.00%)
Jan 08, 2014
0.9940
1.016
0.9940
1.000
106,934
+0.01(+1.11%)
Jan 07, 2014
1.013
1.020
0.9890
0.9890
25,599
+0.00(+0.00%)
Jan 06, 2014
0.9890
1.020
0.9688
0.9890
164,740
-0.00(-0.08%)
Jan 03, 2014
0.9940
1.010
0.9650
0.9898
0
-0.00(-0.02%)
Jan 02, 2014
1.023
1.029
0.9630
0.9900
132,197
-0.02(-1.98%)
Dec 31, 2013
1.010
1.010
1.010
0
+0.03(+3.19%)
Dec 30, 2013
0.9690
0.9830
0.9472
0.9788
343,291
+0.01(+1.23%)
Dec 27, 2013
0.9520
0.9800
0.9370
0.9669
259,987
-0.00(-0.32%)
Dec 26, 2013
0.9560
0.9700
0.9370
0.9700
28,145
+0.02(+2.11%)
Dec 24, 2013
0.9600
0.9669
0.9500
0.9500
0
-0.01(-1.04%)
Dec 23, 2013
0.9540
0.9690
0.9300
0.9600
81,104
-0.00(-0.31%)
Dec 20, 2013
0.9500
0.9630
0.9103
0.9630
0
+0.00(+0.31%)
Dec 19, 2013
0.9774
0.9774
0.9441
0.9600
94,944
-0.02(-1.94%)
Dec 18, 2013
0.9800
0.9900
0.9647
0.9790
75,956
+0.02(+2.41%)
Dec 17, 2013
1.006
1.006
0.9550
0.9560
72,493
-0.02(-2.05%)
Dec 16, 2013
1.005
1.010
0.9760
0.9760
62,923
-0.02(-2.40%)
Dec 13, 2013
1.010
1.040
0.9956
1.000
52,114
-0.01(-0.70%)
Dec 12, 2013
1.080
1.080
0.9940
1.007
144,782
-0.06(-5.89%)
Dec 11, 2013
1.081
1.090
1.040
1.070
69,990
+0.02(+1.90%)
Dec 10, 2013
0.9856
1.050
0.9760
1.050
66,043
+0.08(+7.69%)
Dec 09, 2013
1.000
1.030
0.9700
0.9750
102,315
+0.00(+0.31%)
Dec 06, 2013
0.9832
0.9832
0.9610
0.9720
89,315
+0.01(+1.25%)
Dec 05, 2013
1.020
1.030
0.9600
0.9600
137,941
-0.04(-3.80%)
Dec 04, 2013
1.050
1.060
0.9979
0.9979
32,600
-0.04(-3.86%)
Dec 03, 2013
1.102
1.120
1.038
1.038
101,900
-0.05(-4.77%)
Dec 02, 2013
1.130
1.130
1.081
1.090
89,529
+0.00(+0.37%)
Nov 29, 2013
1.050
1.086
1.043
1.086
25,575
+0.01(+0.65%)
Nov 27, 2013
1.101
1.110
1.050
1.079
169,025
-0.04(-3.66%)
Nov 26, 2013
1.115
1.125
1.110
1.120
38,100
+0.00(+0.00%)
Nov 25, 2013
1.140
1.151
1.119
1.120
175,537
-0.01(-0.88%)
Nov 22, 2013
1.125
1.162
1.125
1.130
127,266
+0.00(+0.00%)
Nov 21, 2013
1.102
1.130
1.080
1.130
120,486
+0.02(+1.80%)
Nov 20, 2013
1.140
1.160
1.090
1.110
96,559
-0.02(-1.85%)
Nov 19, 2013
1.160
1.170
1.131
1.131
47,300
-0.03(-2.51%)
Nov 18, 2013
1.138
1.204
1.138
1.160
102,866
+0.02(+1.32%)
Nov 15, 2013
1.100
1.190
1.083
1.145
269,585
+0.08(+8.01%)
Nov 14, 2013
1.020
1.060
1.000
1.060
87,444
+0.04(+4.38%)
Nov 12, 2013
1.006
1.024
1.006
1.016
48,745
-0.00(-0.44%)
Nov 11, 2013
1.040
1.040
1.020
1.020
105,829
+0.00(+0.30%)
Nov 08, 2013
1.034
1.040
1.013
1.017
166,679
-0.02(-2.22%)
Nov 07, 2013
1.021
1.050
1.018
1.040
83,488
+0.02(+1.96%)
Nov 06, 2013
1.030
1.040
1.020
1.020
16,400
-0.01(-0.97%)
Nov 05, 2013
1.050
1.050
1.020
1.030
22,220
-0.02(-1.90%)
Nov 04, 2013
1.011
1.050
1.011
1.050
97,623
+0.05(+4.73%)
Nov 01, 2013
1.012
1.020
1.002
1.003
34,000
-0.01(-0.73%)
Oct 31, 2013
0.9810
1.010
0.9720
1.010
63,111
+0.02(+2.23%)
Oct 30, 2013
1.000
1.000
0.9780
0.9880
64,648
+0.01(+0.82%)
Oct 29, 2013
0.9800
1.000
0.9800
0.9800
176,696
+0.00(+0.00%)
Oct 28, 2013
0.9980
1.010
0.9620
0.9800
132,494
-0.02(-2.00%)
Oct 25, 2013
1.049
1.060
0.9980
1.000
79,710
-0.02(-1.96%)
Oct 24, 2013
1.070
1.080
1.012
1.020
181,900
-0.03(-2.86%)
Oct 23, 2013
1.110
1.110
1.040
1.050
101,900
-0.05(-4.89%)
Oct 22, 2013
1.121
1.140
1.094
1.104
38,600
-0.04(-3.16%)
Oct 21, 2013
1.130
1.150
1.116
1.140
70,087
+0.02(+1.88%)
Oct 18, 2013
1.119
1.124
1.090
1.119
48,659
+0.02(+2.29%)
Oct 17, 2013
1.020
1.102
1.020
1.094
115,302
+0.09(+9.40%)
Oct 16, 2013
1.100
1.120
0.9990
1.000
89,479
-0.07(-6.54%)
Oct 15, 2013
1.133
1.144
1.058
1.070
108,300
-0.06(-5.31%)
Oct 14, 2013
1.130
1.130
1.120
1.130
36,106
+0.00(+0.44%)
Oct 11, 2013
1.124
1.150
1.120
1.125
78,700
+0.00(+0.36%)
Oct 10, 2013
1.115
1.171
1.115
1.121
8,400
-0.01(-0.80%)
Oct 09, 2013
1.141
1.160
1.110
1.130
73,201
-0.01(-0.88%)
Oct 08, 2013
1.139
1.180
1.114
1.140
63,900
+0.00(+0.00%)
Oct 07, 2013
1.150
1.168
1.140
1.140
45,078
-0.02(-1.72%)
Oct 04, 2013
1.170
1.190
1.140
1.160
78,612
-0.01(-0.85%)
Oct 03, 2013
1.210
1.210
1.110
1.170
114,209
-0.05(-4.10%)
Oct 02, 2013
1.223
1.230
1.206
1.220
30,889
+0.00(+0.00%)
Oct 01, 2013
1.191
1.244
1.191
1.220
27,631
-0.08(-6.15%)
Sep 27, 2013
1.310
1.350
1.300
1.300
24,650
-0.05(-3.70%)
Sep 26, 2013
1.344
1.350
1.280
1.350
31,800
+0.03(+2.27%)
Sep 25, 2013
1.290
1.340
1.280
1.320
85,200
+0.05(+3.94%)
Sep 24, 2013
1.230
1.270
1.230
1.270
59,292
+0.03(+2.42%)
Sep 23, 2013
1.200
1.240
1.200
1.240
41,237
+0.05(+4.03%)
Sep 20, 2013
1.220
1.230
1.192
1.192
54,698
-0.03(-2.30%)
Sep 19, 2013
1.190
1.220
1.190
1.220
42,107
+0.04(+3.57%)
Sep 18, 2013
1.150
1.180
1.140
1.178
153,630
+0.03(+2.43%)
Sep 17, 2013
1.130
1.156
1.110
1.150
137,150
+0.02(+1.86%)
Sep 16, 2013
1.100
1.150
1.100
1.129
89,500
+0.03(+2.64%)
Sep 13, 2013
1.130
1.143
1.098
1.100
118,600
+0.00(+0.00%)
Sep 12, 2013
1.139
1.149
1.090
1.100
51,705
-0.03(-2.65%)
Sep 11, 2013
1.045
1.158
1.020
1.130
104,603
+0.03(+3.01%)
Sep 10, 2013
1.194
1.203
1.070
1.097
152,720
-0.09(-7.89%)
Sep 09, 2013
1.209
1.230
1.180
1.191
58,478
-0.02(-1.41%)
Sep 06, 2013
1.240
1.240
1.198
1.208
82,300
-0.03(-2.03%)
Sep 05, 2013
1.226
1.240
1.166
1.233
132,007
+0.01(+0.65%)
Sep 04, 2013
1.238
1.260
1.195
1.225
232,730
+0.05(+3.81%)
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.