Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.480 1.610 1.470 1.610 2,659,563 +0.13(+8.78%)
Aug 30, 2021 1.440 1.490 1.430 1.480 2,238,781 +0.06(+4.23%)
Aug 27, 2021 1.380 1.440 1.370 1.420 1,327,053 +0.06(+4.41%)
Aug 26, 2021 1.410 1.410 1.350 1.360 710,549 -0.03(-2.16%)
Aug 25, 2021 1.370 1.420 1.360 1.390 1,149,976 +0.03(+2.21%)
Aug 24, 2021 1.410 1.410 1.350 1.360 888,093 -0.02(-1.45%)
Aug 23, 2021 1.330 1.400 1.320 1.380 1,013,924 +0.08(+6.15%)
Aug 20, 2021 1.280 1.320 1.260 1.300 729,572 +0.02(+1.56%)
Aug 19, 2021 1.310 1.320 1.250 1.280 1,090,929 -0.03(-2.29%)
Aug 18, 2021 1.280 1.340 1.270 1.310 1,967,805 +0.05(+3.97%)
Aug 17, 2021 1.290 1.300 1.260 1.260 791,214 -0.03(-2.33%)
Aug 16, 2021 1.320 1.330 1.260 1.290 805,392 -0.04(-3.01%)
Aug 13, 2021 1.370 1.370 1.330 1.330 436,803 -0.02(-1.48%)
Aug 12, 2021 1.360 1.400 1.350 1.350 462,823 -0.02(-1.46%)
Aug 11, 2021 1.380 1.420 1.350 1.370 775,075 -0.02(-1.44%)
Aug 10, 2021 1.320 1.430 1.310 1.390 2,059,379 +0.09(+6.92%)
Aug 09, 2021 1.350 1.390 1.300 1.300 957,867 -0.09(-6.47%)
Aug 06, 2021 1.370 1.400 1.330 1.390 707,726 +0.04(+2.96%)
Aug 05, 2021 1.350 1.400 1.340 1.350 753,064 +0.01(+0.75%)
Aug 04, 2021 1.340 1.370 1.320 1.340 505,033 -0.02(-1.47%)
Aug 03, 2021 1.370 1.380 1.340 1.360 855,389 +0.01(+0.74%)
Jul 30, 2021 1.350 1.350 1.350 0 -0.08(-5.59%)
Jul 29, 2021 1.460 1.470 1.390 1.430 2,619,319 +0.02(+1.42%)
Jul 28, 2021 1.320 1.430 1.310 1.410 2,818,268 +0.11(+8.46%)
Jul 27, 2021 1.350 1.350 1.280 1.300 1,142,707 -0.03(-2.26%)
Jul 26, 2021 1.300 1.350 1.300 1.330 1,015,532 +0.04(+3.10%)
Jul 23, 2021 1.320 1.320 1.280 1.290 961,587 -0.01(-0.77%)
Jul 22, 2021 1.350 1.350 1.270 1.300 925,194 -0.02(-1.52%)
Jul 21, 2021 1.320 1.380 1.290 1.320 1,580,926 +0.03(+2.33%)
Jul 20, 2021 1.190 1.320 1.190 1.290 2,425,155 +0.11(+9.32%)
Jul 19, 2021 1.250 1.250 1.170 1.180 2,215,933 -0.08(-6.35%)
Jul 16, 2021 1.310 1.310 1.240 1.260 1,348,420 -0.03(-2.33%)
Jul 15, 2021 1.360 1.380 1.270 1.290 2,161,375 -0.07(-5.15%)
Jul 14, 2021 1.340 1.380 1.300 1.360 1,324,286 +0.01(+0.74%)
Jul 13, 2021 1.320 1.370 1.310 1.350 940,124 +0.02(+1.50%)
Jul 12, 2021 1.400 1.400 1.320 1.330 1,344,469 -0.07(-5.00%)
Jul 09, 2021 1.370 1.450 1.370 1.400 766,267 +0.03(+2.19%)
Jul 08, 2021 1.390 1.430 1.340 1.370 1,845,079 -0.07(-4.86%)
Jul 07, 2021 1.450 1.480 1.360 1.440 2,275,198 -0.02(-1.37%)
Jul 06, 2021 1.530 1.550 1.450 1.460 1,703,837 -0.07(-4.58%)
Jul 05, 2021 1.500 1.550 1.500 1.530 518,201 +0.02(+1.32%)
Jul 02, 2021 1.500 1.540 1.470 1.510 1,127,080 +0.00(+0.00%)
Jun 30, 2021 1.510 1.510 1.510 0 -0.01(-0.66%)
Jun 29, 2021 1.580 1.580 1.510 1.520 1,376,496 -0.04(-2.56%)
Jun 28, 2021 1.600 1.620 1.540 1.560 862,203 -0.05(-3.11%)
Jun 25, 2021 1.690 1.690 1.590 1.610 1,516,154 -0.06(-3.59%)
Jun 24, 2021 1.640 1.690 1.610 1.670 1,212,438 +0.04(+2.45%)
Jun 23, 2021 1.610 1.690 1.610 1.630 1,412,676 +0.02(+1.24%)
Jun 22, 2021 1.620 1.640 1.540 1.610 1,473,358 -0.02(-1.23%)
Jun 21, 2021 1.680 1.690 1.570 1.630 1,878,753 -0.04(-2.40%)
Jun 18, 2021 1.670 1.740 1.660 1.670 4,898,672 -0.04(-2.34%)
Jun 17, 2021 1.770 1.800 1.640 1.710 2,670,808 -0.09(-5.00%)
Jun 16, 2021 1.650 1.820 1.650 1.800 3,534,384 +0.10(+5.88%)
Jun 15, 2021 1.650 1.720 1.630 1.700 2,421,211 +0.06(+3.66%)
Jun 14, 2021 1.690 1.690 1.550 1.640 3,174,244 -0.05(-2.96%)
Jun 11, 2021 1.710 1.720 1.680 1.690 732,165 -0.01(-0.59%)
Jun 10, 2021 1.630 1.710 1.580 1.700 2,029,182 +0.11(+6.92%)
Jun 09, 2021 1.700 1.710 1.580 1.590 2,315,773 -0.10(-5.92%)
Jun 08, 2021 1.760 1.790 1.680 1.690 2,541,963 -0.03(-1.74%)
Jun 07, 2021 1.670 1.760 1.650 1.720 2,908,974 +0.07(+4.24%)
Jun 04, 2021 1.540 1.670 1.500 1.650 2,929,999 +0.10(+6.45%)
Jun 03, 2021 1.510 1.560 1.470 1.550 1,684,756 +0.03(+1.97%)
Jun 02, 2021 1.610 1.610 1.520 1.520 2,224,117 -0.08(-5.00%)
Jun 01, 2021 1.570 1.650 1.540 1.600 2,855,465 +0.04(+2.56%)
May 31, 2021 1.520 1.570 1.490 1.560 721,645 +0.05(+3.31%)
May 28, 2021 1.570 1.620 1.450 1.510 3,210,800 -0.06(-3.82%)
May 27, 2021 1.420 1.600 1.420 1.570 19,201,148 +0.16(+11.35%)
May 26, 2021 1.390 1.430 1.380 1.410 1,361,868 +0.04(+2.92%)
May 25, 2021 1.410 1.420 1.350 1.370 1,576,038 -0.05(-3.52%)
May 21, 2021 1.420 1.420 1.420 0 -0.03(-2.07%)
May 20, 2021 1.410 1.450 1.400 1.450 1,048,262 +0.04(+2.84%)
May 19, 2021 1.380 1.440 1.340 1.410 2,270,730 +0.00(+0.00%)
May 18, 2021 1.380 1.460 1.380 1.410 1,775,981 +0.00(+0.00%)
May 17, 2021 1.420 1.440 1.380 1.410 1,615,566 +0.01(+0.71%)
May 14, 2021 1.310 1.400 1.300 1.400 1,954,326 +0.12(+9.37%)
May 13, 2021 1.290 1.360 1.250 1.280 1,478,864 -0.02(-1.54%)
May 12, 2021 1.390 1.400 1.290 1.300 2,416,633 -0.08(-5.80%)
May 11, 2021 1.350 1.420 1.300 1.380 1,895,451 +0.00(+0.00%)
May 10, 2021 1.460 1.470 1.370 1.380 2,333,740 -0.05(-3.50%)
May 07, 2021 1.420 1.460 1.380 1.430 1,920,595 +0.01(+0.70%)
May 06, 2021 1.500 1.500 1.360 1.420 2,838,634 -0.06(-4.05%)
May 05, 2021 1.370 1.500 1.370 1.480 4,544,058 +0.14(+10.45%)
May 04, 2021 1.390 1.430 1.320 1.340 2,612,536 -0.07(-4.96%)
May 03, 2021 1.340 1.440 1.320 1.410 3,607,532 +0.09(+6.82%)
Apr 30, 2021 1.300 1.340 1.290 1.320 1,157,075 +0.02(+1.54%)
Apr 29, 2021 1.340 1.370 1.250 1.300 1,776,058 -0.02(-1.52%)
Apr 28, 2021 1.270 1.330 1.260 1.320 1,365,146 +0.05(+3.94%)
Apr 27, 2021 1.310 1.320 1.260 1.270 797,530 -0.02(-1.55%)
Apr 26, 2021 1.240 1.300 1.240 1.290 1,454,617 +0.07(+5.74%)
Apr 23, 2021 1.250 1.280 1.220 1.220 1,707,028 -0.02(-1.61%)
Apr 22, 2021 1.300 1.310 1.230 1.240 858,899 -0.03(-2.36%)
Apr 21, 2021 1.270 1.340 1.250 1.270 1,001,061 +0.00(+0.00%)
Apr 20, 2021 1.230 1.290 1.170 1.270 1,540,545 +0.03(+2.42%)
Apr 19, 2021 1.300 1.310 1.220 1.240 1,862,769 -0.08(-6.06%)
Apr 16, 2021 1.320 1.340 1.260 1.320 1,087,749 +0.02(+1.54%)
Apr 15, 2021 1.360 1.370 1.300 1.300 1,265,095 -0.03(-2.26%)
Apr 14, 2021 1.370 1.430 1.320 1.330 1,874,416 +0.00(+0.00%)
Apr 13, 2021 1.370 1.390 1.310 1.330 1,301,675 -0.03(-2.21%)
Apr 12, 2021 1.410 1.430 1.310 1.360 2,314,245 -0.09(-6.21%)
Apr 09, 2021 1.560 1.560 1.440 1.450 2,007,911 -0.11(-7.05%)
Apr 08, 2021 1.550 1.590 1.520 1.560 1,432,944 +0.04(+2.63%)
Apr 07, 2021 1.560 1.580 1.510 1.520 1,041,436 -0.03(-1.94%)
Apr 06, 2021 1.670 1.680 1.520 1.550 3,558,266 -0.07(-4.32%)
Apr 05, 2021 1.530 1.650 1.470 1.620 3,927,235 +0.14(+9.46%)
Apr 01, 2021 1.480 1.480 1.480 0 +0.11(+8.03%)
Mar 31, 2021 1.390 1.480 1.350 1.370 2,291,248 -0.01(-0.72%)
Mar 30, 2021 1.360 1.380 1.310 1.380 1,024,412 +0.00(+0.00%)
Mar 29, 2021 1.390 1.390 1.280 1.380 2,038,166 +0.02(+1.47%)
Mar 26, 2021 1.360 1.380 1.310 1.360 1,633,971 +0.05(+3.82%)
Mar 25, 2021 1.280 1.380 1.280 1.310 2,146,242 +0.01(+0.77%)
Mar 24, 2021 1.410 1.410 1.270 1.300 5,251,507 -0.07(-5.11%)
Mar 23, 2021 1.460 1.480 1.350 1.370 3,028,522 -0.05(-3.52%)
Mar 22, 2021 1.430 1.550 1.410 1.420 4,111,433 -0.01(-0.70%)
Mar 19, 2021 1.400 1.450 1.360 1.430 27,471,536 +0.03(+2.14%)
Mar 18, 2021 1.470 1.530 1.350 1.400 3,986,127 -0.06(-4.11%)
Mar 17, 2021 1.450 1.480 1.400 1.460 3,617,210 +0.01(+0.69%)
Mar 16, 2021 1.600 1.610 1.430 1.450 5,265,571 -0.18(-11.04%)
Mar 15, 2021 1.650 1.650 1.510 1.630 4,476,414 +0.21(+14.79%)
Mar 12, 2021 1.280 1.440 1.280 1.420 1,908,318 +0.13(+10.08%)
Mar 11, 2021 1.260 1.320 1.250 1.290 1,101,694 +0.05(+4.03%)
Mar 10, 2021 1.300 1.340 1.230 1.240 1,375,307 -0.06(-4.62%)
Mar 09, 2021 1.260 1.320 1.240 1.300 1,353,140 +0.07(+5.69%)
Mar 08, 2021 1.270 1.320 1.220 1.230 1,454,297 -0.03(-2.38%)
Mar 05, 2021 1.360 1.360 1.110 1.260 4,028,044 -0.03(-2.33%)
Mar 04, 2021 1.410 1.430 1.220 1.290 3,430,288 -0.14(-9.79%)
Mar 03, 2021 1.570 1.670 1.380 1.430 4,468,518 -0.12(-7.74%)
Mar 02, 2021 1.340 1.550 1.300 1.550 3,667,751 +0.21(+15.67%)
Mar 01, 2021 1.400 1.430 1.330 1.340 1,478,541 -0.02(-1.47%)
Feb 26, 2021 1.360 1.390 1.240 1.360 2,432,948 -0.04(-2.86%)
Feb 25, 2021 1.430 1.430 1.310 1.400 2,639,342 -0.03(-2.10%)
Feb 24, 2021 1.420 1.490 1.380 1.430 2,294,103 +0.04(+2.88%)
Feb 23, 2021 1.330 1.450 1.170 1.390 3,953,765 -0.10(-6.71%)
Feb 22, 2021 1.470 1.690 1.470 1.490 2,825,850 +0.00(+0.00%)
Feb 19, 2021 1.630 1.670 1.460 1.490 4,332,755 -0.12(-7.45%)
Feb 18, 2021 1.790 1.830 1.550 1.610 4,990,441 -0.30(-15.71%)
Feb 17, 2021 1.950 2.290 1.750 1.910 12,608,412 +0.05(+2.69%)
Feb 16, 2021 1.600 1.960 1.540 1.860 11,181,456 +0.47(+33.81%)
Feb 12, 2021 1.390 1.390 1.390 0 +0.10(+7.75%)
Feb 11, 2021 1.200 1.590 1.190 1.290 7,031,864 +0.05(+4.03%)
Feb 10, 2021 1.250 1.290 1.170 1.240 2,825,824 +0.07(+5.98%)
Feb 09, 2021 1.180 1.200 1.140 1.170 2,180,154 +0.08(+7.34%)
Feb 08, 2021 1.040 1.110 1.010 1.090 2,685,828 +0.10(+10.10%)
Feb 05, 2021 0.9400 0.9900 0.9300 0.9900 817,860 +0.05(+5.32%)
Feb 04, 2021 0.9700 0.9700 0.9200 0.9400 530,231 -0.01(-1.05%)
Feb 03, 2021 0.9400 0.9700 0.9100 0.9500 848,016 +0.02(+2.15%)
Feb 02, 2021 0.9600 0.9700 0.8900 0.9300 684,822 -0.03(-3.12%)
Feb 01, 2021 0.8500 1.020 0.8500 0.9600 2,740,493 +0.11(+12.94%)
Jan 29, 2021 0.8400 0.8900 0.8200 0.8500 1,833,916 -0.01(-1.16%)
Jan 28, 2021 0.8500 0.8600 0.8000 0.8600 1,185,005 +0.06(+7.50%)
Jan 27, 2021 0.8500 0.8500 0.7900 0.8000 1,597,421 -0.06(-6.98%)
Jan 26, 2021 0.8400 0.9100 0.8300 0.8600 1,015,292 +0.00(+0.00%)
Jan 25, 2021 0.8900 0.9000 0.8300 0.8600 858,135 -0.03(-3.37%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.8900 658,720 -0.02(-2.20%)
Jan 21, 2021 0.9200 0.9300 0.8600 0.9100 1,587,305 -0.01(-1.09%)
Jan 20, 2021 0.9600 0.9600 0.8900 0.9200 1,142,932 -0.04(-4.17%)
Jan 19, 2021 0.9700 0.9800 0.9200 0.9600 669,031 +0.00(+0.00%)
Jan 18, 2021 0.9600 0.9800 0.9400 0.9600 475,086 -0.01(-1.03%)
Jan 15, 2021 1.020 1.030 0.9600 0.9700 1,084,097 -0.05(-4.90%)
Jan 14, 2021 0.9700 1.020 0.9600 1.020 1,149,703 +0.08(+8.51%)
Jan 13, 2021 0.9500 0.9600 0.9200 0.9400 1,065,439 -0.02(-2.08%)
Jan 12, 2021 0.9900 0.9900 0.9300 0.9600 686,976 -0.03(-3.03%)
Jan 11, 2021 0.9500 1.000 0.9200 0.9900 1,238,030 -0.01(-1.00%)
Jan 08, 2021 1.000 1.030 0.9600 1.000 1,763,009 -0.04(-3.85%)
Jan 07, 2021 0.9700 1.040 0.9600 1.040 2,755,509 +0.09(+9.47%)
Jan 06, 2021 0.9400 0.9700 0.9100 0.9500 1,476,634 +0.01(+1.06%)
Jan 05, 2021 0.8700 0.9600 0.8600 0.9400 2,376,802 +0.07(+8.05%)
Jan 04, 2021 0.9000 0.9200 0.8500 0.8700 1,454,730 +0.03(+3.57%)
Dec 31, 2020 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 30, 2020 0.9300 0.9700 0.9000 0.9000 2,005,087 +0.00(+0.00%)
Dec 29, 2020 0.8900 0.9100 0.8500 0.9000 2,759,513 +0.10(+12.50%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 23, 2020 0.7500 0.8200 0.7500 0.7900 2,256,950 +0.04(+5.33%)
Dec 22, 2020 0.7600 0.7700 0.7300 0.7500 546,657 -0.01(-1.32%)
Dec 21, 2020 0.7300 0.7600 0.7200 0.7600 892,829 +0.03(+4.11%)
Dec 18, 2020 0.7400 0.7600 0.7200 0.7300 651,081 -0.01(-1.35%)
Dec 17, 2020 0.7600 0.7700 0.7200 0.7400 409,830 -0.02(-2.63%)
Dec 16, 2020 0.7700 0.7800 0.7400 0.7600 994,160 -0.01(-1.30%)
Dec 15, 2020 0.7700 0.7800 0.7200 0.7700 972,677 +0.03(+4.05%)
Dec 14, 2020 0.7500 0.8000 0.7200 0.7400 2,070,453 +0.02(+2.78%)
Dec 11, 2020 0.6800 0.7300 0.6700 0.7200 1,271,221 +0.05(+7.46%)
Dec 10, 2020 0.6500 0.7000 0.6500 0.6700 913,912 +0.02(+3.08%)
Dec 09, 2020 0.6600 0.6600 0.6100 0.6500 653,590 +0.01(+1.56%)
Dec 08, 2020 0.7000 0.7200 0.6300 0.6400 1,884,840 -0.04(-5.88%)
Dec 07, 2020 0.6200 0.6900 0.6200 0.6800 2,551,021 +0.11(+19.30%)
Dec 04, 2020 0.5100 0.5900 0.5100 0.5700 1,281,204 +0.06(+11.76%)
Dec 03, 2020 0.5400 0.5400 0.5100 0.5100 352,867 -0.02(-3.77%)
Dec 02, 2020 0.4800 0.5300 0.4800 0.5300 798,464 +0.06(+11.58%)
Dec 01, 2020 0.4750 0.4950 0.4700 0.4750 809,028 +0.01(+1.06%)
Nov 30, 2020 0.5000 0.5100 0.4650 0.4700 772,594 -0.03(-5.05%)
Nov 27, 2020 0.5000 0.5000 0.4800 0.4950 314,386 -0.01(-1.00%)
Nov 26, 2020 0.5100 0.5200 0.5000 0.5000 413,998 +0.00(+0.00%)
Nov 25, 2020 0.4800 0.5200 0.4700 0.5000 1,108,247 +0.04(+8.70%)
Nov 24, 2020 0.4500 0.4750 0.4450 0.4600 673,392 +0.01(+2.22%)
Nov 23, 2020 0.4500 0.4600 0.4450 0.4500 503,731 -0.01(-1.10%)
Nov 20, 2020 0.4500 0.4550 0.4400 0.4550 14 +0.01(+1.11%)
Nov 19, 2020 0.4500 0.4600 0.4450 0.4500 409,756 -0.01(-2.17%)
Nov 18, 2020 0.4550 0.4650 0.4500 0.4600 435,367 +0.01(+2.22%)
Nov 17, 2020 0.4600 0.4800 0.4450 0.4500 730,518 -0.01(-2.17%)
Nov 16, 2020 0.4500 0.4800 0.4500 0.4600 483,044 -0.01(-1.08%)
Nov 13, 2020 0.4600 0.4800 0.4600 0.4650 13 +0.01(+2.20%)
Nov 12, 2020 0.4850 0.4850 0.4550 0.4550 464,044 -0.04(-8.08%)
Nov 11, 2020 0.4900 0.4950 0.4750 0.4950 713,064 +0.02(+3.13%)
Nov 10, 2020 0.4450 0.4850 0.4450 0.4800 1,033,249 +0.02(+4.35%)
Nov 09, 2020 0.4650 0.4650 0.4450 0.4600 314,481 +0.01(+2.22%)
Nov 06, 2020 0.4600 0.4600 0.4500 0.4500 14 +0.00(+0.00%)
Nov 05, 2020 0.4400 0.4550 0.4200 0.4500 453,332 +0.01(+1.12%)
Nov 04, 2020 0.4450 0.4550 0.4350 0.4450 209,985 -0.01(-1.11%)
Nov 03, 2020 0.4450 0.4500 0.4300 0.4500 475,411 +0.00(+0.00%)
Nov 02, 2020 0.4700 0.4700 0.4450 0.4500 248,322 -0.02(-4.26%)
Oct 30, 2020 0.4300 0.4700 0.4200 0.4700 86 +0.04(+9.30%)
Oct 29, 2020 0.4300 0.4350 0.4150 0.4300 799 +0.01(+1.18%)
Oct 28, 2020 0.4350 0.4350 0.4050 0.4250 4,260 -0.01(-2.30%)
Oct 27, 2020 0.4150 0.4400 0.4150 0.4350 1,698 +0.02(+4.82%)
Oct 26, 2020 0.4350 0.4350 0.4150 0.4150 6,636 -0.02(-3.49%)
Oct 23, 2020 0.4550 0.4550 0.4300 0.4300 72 -0.02(-4.44%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4500 4,644 -0.01(-2.17%)
Oct 21, 2020 0.4600 0.4650 0.4550 0.4600 980,996 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4700 0.4600 0.4650 3,063 +0.01(+1.09%)
Oct 19, 2020 0.4650 0.4650 0.4550 0.4600 2,203 +0.00(+0.00%)
Oct 16, 2020 0.4500 0.4600 0.4375 0.4600 41 +0.02(+3.37%)
Oct 15, 2020 0.4550 0.4600 0.4450 0.4450 6,104 -0.01(-1.11%)
Oct 14, 2020 0.4450 0.4550 0.4450 0.4500 4,745 +0.00(+0.00%)
Oct 13, 2020 0.4700 0.4700 0.4500 0.4500 9,381 -0.02(-5.26%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Oct 08, 2020 0.5200 0.5200 0.4800 0.4850 32,403 -0.12(-20.49%)
Oct 07, 2020 0.5500 0.6900 0.5500 0.6100 1,578,168 +0.06(+10.91%)
Oct 06, 2020 0.5600 0.5700 0.5400 0.5500 319,753 +0.00(+0.00%)
Oct 05, 2020 0.5600 0.5700 0.5500 0.5500 278,416 -0.01(-1.79%)
Oct 02, 2020 0.5400 0.5600 0.5200 0.5600 208,411 +0.03(+5.66%)
Oct 01, 2020 0.5700 0.5700 0.5300 0.5300 157,635 -0.03(-5.36%)
Sep 30, 2020 0.5500 0.5600 0.5200 0.5600 443,181 +0.01(+1.82%)
Sep 29, 2020 0.5600 0.5600 0.5400 0.5500 186,673 -0.02(-3.51%)
Sep 28, 2020 0.5600 0.5700 0.5400 0.5700 488,116 +0.01(+1.79%)
Sep 25, 2020 0.5400 0.5600 0.5300 0.5600 455,156 +0.03(+5.66%)
Sep 24, 2020 0.5500 0.5500 0.5300 0.5300 557,697 -0.01(-1.85%)
Sep 23, 2020 0.5400 0.5500 0.5100 0.5400 629,830 +0.00(+0.00%)
Sep 22, 2020 0.5500 0.5600 0.5400 0.5400 511,915 -0.02(-3.57%)
Sep 21, 2020 0.5700 0.5800 0.5300 0.5600 649,184 +0.00(+0.00%)
Sep 18, 2020 0.5900 0.5900 0.5600 0.5600 661,567 -0.04(-6.67%)
Sep 17, 2020 0.5900 0.6100 0.5800 0.6000 177,421 +0.01(+1.69%)
Sep 16, 2020 0.6100 0.6100 0.5900 0.5900 685,077 -0.02(-3.28%)
Sep 15, 2020 0.6400 0.6500 0.6000 0.6100 333,613 -0.03(-4.69%)
Sep 14, 2020 0.6100 0.6400 0.6100 0.6400 147,357 +0.06(+10.34%)
Sep 11, 2020 0.6200 0.6200 0.5800 0.5800 489,304 -0.04(-6.45%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6200 167,096 +0.00(+0.00%)
Sep 09, 2020 0.6200 0.6300 0.6000 0.6200 258,041 +0.01(+1.64%)
Sep 08, 2020 0.6200 0.6200 0.6000 0.6100 565,677 -0.01(-1.61%)
Sep 04, 2020 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Sep 03, 2020 0.7200 0.7500 0.6500 0.6500 939,730 -0.09(-12.16%)
Sep 02, 2020 0.7500 0.7500 0.7400 0.7400 258,862 +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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.