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

(TSV: YES )

0.3750 +0.0100 (+2.74%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 12, 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 0.7700 0.7700 0.7100 0.7200 21,748 -0.03(-4.00%)
Aug 30, 2021 0.7600 0.7600 0.7400 0.7500 40,493 -0.02(-2.60%)
Aug 27, 2021 0.7700 0.7700 0.7700 0.7700 6,500 +0.01(+1.32%)
Aug 26, 2021 0.7600 0.7600 0.7600 0.7600 3,824 -0.01(-1.30%)
Aug 25, 2021 0.7800 0.7800 0.7700 0.7700 13,210 -0.01(-1.28%)
Aug 24, 2021 0.8000 0.8000 0.7800 0.7800 22,354 +0.00(+0.00%)
Aug 23, 2021 0.8000 0.8100 0.7600 0.7800 46,049 -0.02(-2.50%)
Aug 20, 2021 0.7900 0.8000 0.7900 0.8000 10,470 +0.01(+1.27%)
Aug 19, 2021 0.8000 0.8000 0.7900 0.7900 13,702 +0.00(+0.00%)
Aug 18, 2021 0.7800 0.7900 0.7700 0.7900 47,237 +0.01(+1.28%)
Aug 17, 2021 0.7900 0.8000 0.7600 0.7800 84,652 -0.02(-2.50%)
Aug 16, 2021 0.8800 0.8800 0.7500 0.8000 225,170 -0.04(-4.76%)
Aug 13, 2021 0.7400 0.9100 0.7300 0.8400 463,864 +0.11(+15.07%)
Aug 12, 2021 0.7800 0.7800 0.7300 0.7300 53,582 -0.03(-3.95%)
Aug 11, 2021 0.7600 0.7600 0.7500 0.7600 150,055 +0.02(+2.70%)
Aug 10, 2021 0.7300 0.7700 0.7200 0.7400 167,350 +0.02(+2.78%)
Aug 09, 2021 0.7100 0.7400 0.7000 0.7200 41,406 +0.01(+1.41%)
Aug 06, 2021 0.7000 0.7400 0.7000 0.7100 17,850 +0.01(+1.43%)
Aug 05, 2021 0.6900 0.7000 0.6900 0.7000 70,500 +0.00(+0.00%)
Aug 04, 2021 0.6900 0.7000 0.6800 0.7000 108,030 +0.04(+6.06%)
Aug 03, 2021 0.7400 0.7400 0.6600 0.6600 111,400 -0.06(-8.33%)
Jul 30, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 29, 2021 0.6800 0.7200 0.6700 0.7200 22,295 +0.08(+12.50%)
Jul 28, 2021 0.6600 0.6600 0.6400 0.6400 2,006 -0.02(-3.03%)
Jul 27, 2021 0.6900 0.6900 0.6500 0.6600 242,309 -0.04(-5.71%)
Jul 26, 2021 0.7400 0.7400 0.7000 0.7000 99,400 -0.02(-2.78%)
Jul 23, 2021 0.6800 0.7500 0.6700 0.7200 933,980 +0.12(+20.00%)
Jul 22, 2021 0.5800 0.6200 0.5500 0.6000 164,435 +0.08(+15.38%)
Jul 21, 2021 0.4650 0.5200 0.4600 0.5200 64,290 +0.07(+14.29%)
Jul 20, 2021 0.4500 0.4550 0.4300 0.4550 42,000 -0.01(-1.09%)
Jul 19, 2021 0.4650 0.4700 0.4550 0.4600 14,045 -0.02(-5.15%)
Jul 16, 2021 0.5100 0.5100 0.4600 0.4850 34,400 -0.03(-4.90%)
Jul 15, 2021 0.5100 0.5300 0.5100 0.5100 11,000 +0.00(+0.00%)
Jul 14, 2021 0.5200 0.5200 0.4900 0.5100 50,130 +0.01(+2.00%)
Jul 13, 2021 0.5100 0.5200 0.5000 0.5000 28,133 -0.02(-3.85%)
Jul 12, 2021 0.5200 0.5300 0.5100 0.5200 27,174 +0.01(+1.96%)
Jul 09, 2021 0.5200 0.5300 0.5000 0.5100 70,110 -0.04(-7.27%)
Jul 08, 2021 0.5600 0.5600 0.5400 0.5500 33,900 -0.01(-1.79%)
Jul 07, 2021 0.5800 0.5800 0.5600 0.5600 29,531 +0.00(+0.00%)
Jul 06, 2021 0.6000 0.6000 0.5500 0.5600 27,100 -0.04(-6.67%)
Jul 05, 2021 0.6000 0.6000 0.6000 0.6000 1,040 +0.00(+0.00%)
Jul 02, 2021 0.6100 0.6100 0.6000 0.6000 2,387 +0.00(+0.00%)
Jun 30, 2021 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Jun 29, 2021 0.6400 0.6400 0.6400 0.6400 23,105 +0.02(+3.23%)
Jun 28, 2021 0.6500 0.6500 0.6200 0.6200 7,945 +0.00(+0.00%)
Jun 25, 2021 0.6200 0.6200 0.6200 0.6200 17,650 -0.01(-1.59%)
Jun 24, 2021 0.6300 0.6400 0.6100 0.6300 10,987 +0.00(+0.00%)
Jun 23, 2021 0.6300 0.6500 0.6300 0.6300 27,400 +0.01(+1.61%)
Jun 22, 2021 0.6200 0.6200 0.6200 0.6200 9,575 +0.01(+1.64%)
Jun 21, 2021 0.6200 0.6200 0.6100 0.6100 5,157 +0.01(+1.67%)
Jun 18, 2021 0.6300 0.6300 0.5700 0.6000 48,147 -0.04(-6.25%)
Jun 17, 2021 0.6300 0.6600 0.6200 0.6400 29,856 +0.02(+3.23%)
Jun 16, 2021 0.6000 0.6200 0.6000 0.6200 45,852 +0.04(+6.90%)
Jun 15, 2021 0.5700 0.5800 0.5700 0.5800 17,364 +0.02(+3.57%)
Jun 14, 2021 0.5600 0.5600 0.5600 0.5600 42,467 +0.01(+1.82%)
Jun 11, 2021 0.5500 0.5600 0.5500 0.5500 34,723 +0.01(+1.85%)
Jun 10, 2021 0.5900 0.5900 0.5400 0.5400 23,604 -0.06(-10.00%)
Jun 09, 2021 0.5400 0.6000 0.5400 0.6000 18,504 +0.06(+11.11%)
Jun 08, 2021 0.5500 0.5500 0.5100 0.5400 10,281 +0.00(+0.00%)
Jun 07, 2021 0.5500 0.5500 0.5400 0.5400 31,373 -0.01(-1.82%)
Jun 04, 2021 0.5600 0.5700 0.5500 0.5500 13,535 -0.03(-5.17%)
Jun 03, 2021 55.00 0.5800 0.5500 0.5800 1,994,400 +0.03(+5.45%)
Jun 02, 2021 0.5700 0.5700 0.5500 0.5500 12,980 +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.