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

Ucore Rare Metals (OP: UURAF )

0.5100 -0.0100 (-1.92%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 28, 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 (%)
Sep 27, 2013 0.2620 0.2670 0.2550 0.2670 30,120 +0.01(+4.30%)
Sep 26, 2013 0.2700 0.2760 0.2550 0.2560 112,200 -0.02(-6.91%)
Sep 25, 2013 0.2800 0.2800 0.2617 0.2750 35,500 -0.01(-1.79%)
Sep 24, 2013 0.2697 0.2800 0.2621 0.2800 115,000 +0.01(+2.56%)
Sep 23, 2013 0.2600 0.2730 0.2600 0.2730 43,550 +0.00(+1.11%)
Sep 20, 2013 0.2700 0.2700 0.2600 0.2700 69,135 -0.01(-2.88%)
Sep 19, 2013 0.2640 0.2780 0.2640 0.2780 15,800 +0.02(+7.34%)
Sep 18, 2013 0.2770 0.2770 0.2590 0.2590 116,431 -0.00(-0.77%)
Sep 17, 2013 0.2630 0.2770 0.2600 0.2610 209,916 -0.01(-2.25%)
Sep 16, 2013 0.2779 0.2779 0.2600 0.2670 84,105 -0.01(-3.92%)
Sep 13, 2013 0.2755 0.2805 0.2700 0.2779 43,345 -0.00(-1.45%)
Sep 12, 2013 0.2700 0.2820 0.2640 0.2820 51,810 +0.01(+2.10%)
Sep 11, 2013 0.2701 0.2830 0.2700 0.2762 151,486 +0.00(+1.17%)
Sep 10, 2013 0.2730 0.2730 0.2700 0.2730 40,440 -0.00(-0.33%)
Sep 09, 2013 0.2700 0.2739 0.2700 0.2739 12,000 +0.00(+0.00%)
Sep 06, 2013 0.2739 0.2739 0.2700 0.2739 58,200 +0.00(+1.03%)
Sep 05, 2013 0.2740 0.2740 0.2700 0.2711 68,300 -0.00(-1.02%)
Sep 04, 2013 0.2700 0.2812 0.2700 0.2739 8,000 +0.00(+1.44%)
Sep 03, 2013 0.2686 0.2786 0.2638 0.2700 59,450 -0.01(-3.23%)
Aug 30, 2013 0.2836 0.2836 0.2700 0.2790 89,372 -0.00(-0.36%)
Aug 29, 2013 0.2795 0.2800 0.2740 0.2800 60,080 +0.01(+3.70%)
Aug 28, 2013 0.2700 0.2700 0.2700 0.2700 34,200 -0.01(-3.57%)
Aug 27, 2013 0.2783 0.2869 0.2783 0.2800 74,800 +0.00(+0.18%)
Aug 26, 2013 0.3000 0.3000 0.2790 0.2795 27,300 -0.01(-4.61%)
Aug 23, 2013 0.2820 0.2980 0.2820 0.2930 9,400 +0.01(+3.90%)
Aug 22, 2013 0.2923 0.3000 0.2820 0.2820 116,525 -0.00(-1.05%)
Aug 21, 2013 0.2820 0.2850 0.2820 0.2850 10,500 +0.00(+0.00%)
Aug 20, 2013 0.2876 0.2889 0.2800 0.2850 27,000 +0.00(+1.79%)
Aug 19, 2013 0.2800 0.2910 0.2750 0.2800 39,300 -0.01(-4.76%)
Aug 16, 2013 0.2800 0.2940 0.2660 0.2940 157,432 +0.01(+5.00%)
Aug 15, 2013 0.2977 0.3000 0.2600 0.2800 331,648 -0.01(-3.45%)
Aug 14, 2013 0.2720 0.2900 0.2666 0.2900 28,700 +0.01(+3.57%)
Aug 13, 2013 0.2960 0.2960 0.2690 0.2800 23,360 +0.00(+0.00%)
Aug 12, 2013 0.2700 0.2970 0.2700 0.2800 82,918 -0.02(-5.72%)
Aug 09, 2013 0.3010 0.3040 0.2800 0.2970 84,911 -0.01(-2.21%)
Aug 08, 2013 0.3110 0.3110 0.2980 0.3037 10,800 +0.01(+2.19%)
Aug 07, 2013 0.2800 0.2972 0.2795 0.2972 39,200 +0.02(+6.14%)
Aug 06, 2013 0.3200 0.3200 0.2800 0.2800 83,715 -0.02(-6.67%)
Aug 05, 2013 0.3300 0.3300 0.3000 0.3000 279,300 -0.02(-6.83%)
Aug 02, 2013 0.3200 0.3320 0.3200 0.3220 117,082 +0.00(+0.63%)
Aug 01, 2013 0.3081 0.3231 0.3050 0.3200 27,507 +0.00(+0.95%)
Jul 31, 2013 0.3200 0.3220 0.3000 0.3170 63,110 -0.00(-0.97%)
Jul 30, 2013 0.3300 0.3377 0.3179 0.3201 101,203 -0.01(-3.70%)
Jul 29, 2013 0.3430 0.3500 0.3238 0.3324 150,289 -0.01(-3.88%)
Jul 26, 2013 0.3067 0.3458 0.3000 0.3458 351,503 +0.05(+15.27%)
Jul 25, 2013 0.2900 0.3000 0.2900 0.3000 62,550 +0.02(+6.23%)
Jul 24, 2013 0.2650 0.2960 0.2650 0.2824 87,147 +0.02(+5.77%)
Jul 23, 2013 0.2740 0.2740 0.2660 0.2670 87,220 -0.01(-2.20%)
Jul 22, 2013 0.2730 0.2730 0.2560 0.2730 82,200 +0.01(+5.00%)
Jul 19, 2013 0.2640 0.2700 0.2600 0.2600 85,990 -0.01(-3.70%)
Jul 18, 2013 0.2580 0.2700 0.2560 0.2700 80,000 +0.00(+0.00%)
Jul 17, 2013 0.2710 0.2710 0.2500 0.2700 79,920 +0.00(+1.85%)
Jul 16, 2013 0.2650 0.2651 0.2450 0.2651 44,385 +0.00(+0.53%)
Jul 15, 2013 0.2700 0.2700 0.2578 0.2637 34,283 -0.01(-1.97%)
Jul 12, 2013 0.2730 0.2730 0.2690 0.2690 21,300 -0.00(-1.47%)
Jul 11, 2013 0.2664 0.2730 0.2580 0.2730 65,502 +0.02(+9.20%)
Jul 10, 2013 0.2320 0.2529 0.2320 0.2500 34,080 +0.02(+7.76%)
Jul 09, 2013 0.2320 0.2400 0.2320 0.2320 51,212 +0.00(+0.87%)
Jul 08, 2013 0.2343 0.2410 0.2250 0.2300 45,505 +0.00(+0.00%)
Jul 05, 2013 0.2389 0.2390 0.2210 0.2300 122,331 -0.01(-4.17%)
Jul 03, 2013 0.2370 0.2500 0.2270 0.2400 127,077 +0.01(+4.35%)
Jul 02, 2013 0.2560 0.2580 0.2220 0.2300 454,160 -0.03(-10.51%)
Jul 01, 2013 0.2650 0.2650 0.2530 0.2570 94,938 -0.01(-3.02%)
Jun 28, 2013 0.2540 0.2650 0.2410 0.2650 91,044 +0.01(+5.96%)
Jun 26, 2013 0.2500 0.2592 0.2433 0.2501 36,100 -0.00(-0.28%)
Jun 25, 2013 0.2440 0.2694 0.2400 0.2508 125,970 +0.01(+5.78%)
Jun 24, 2013 0.2350 0.2390 0.2300 0.2371 77,442 +0.01(+3.09%)
Jun 21, 2013 0.2309 0.2437 0.2300 0.2300 108,300 -0.00(-2.13%)
Jun 20, 2013 0.2495 0.2600 0.2300 0.2350 224,460 -0.02(-9.58%)
Jun 19, 2013 0.2370 0.2600 0.2370 0.2599 27,998 +0.03(+12.51%)
Jun 18, 2013 0.2550 0.2550 0.2300 0.2310 110,072 -0.00(-1.41%)
Jun 17, 2013 0.2400 0.2500 0.2343 0.2343 107,000 -0.01(-2.37%)
Jun 14, 2013 0.2410 0.2510 0.2360 0.2400 40,513 +0.00(+1.27%)
Jun 13, 2013 0.2460 0.2510 0.2370 0.2370 38,498 -0.02(-6.58%)
Jun 12, 2013 0.2500 0.2550 0.2410 0.2537 18,996 +0.00(+1.48%)
Jun 11, 2013 0.2542 0.2700 0.2360 0.2500 77,900 +0.00(+0.00%)
Jun 10, 2013 0.2520 0.2750 0.2500 0.2500 104,200 -0.02(-5.66%)
Jun 07, 2013 0.2750 0.2900 0.2630 0.2650 149,824 -0.01(-3.64%)
Jun 06, 2013 0.2550 0.2836 0.2500 0.2750 82,740 +0.02(+7.93%)
Jun 05, 2013 0.2495 0.2548 0.2490 0.2548 58,900 +0.00(+1.92%)
Jun 04, 2013 0.2493 0.2565 0.2490 0.2500 140,100 -0.01(-2.53%)
Jun 03, 2013 0.2420 0.2960 0.2220 0.2565 278,245 +0.03(+15.54%)
May 31, 2013 0.2400 0.2430 0.2220 0.2220 185,200 -0.02(-6.72%)
May 30, 2013 0.2270 0.2400 0.2220 0.2380 177,371 +0.02(+8.18%)
May 29, 2013 0.2330 0.2340 0.2200 0.2200 46,000 -0.01(-3.08%)
May 28, 2013 0.2280 0.2280 0.2110 0.2270 146,846 -0.00(-0.35%)
May 24, 2013 0.2300 0.2330 0.2278 0.2278 286,400 +0.01(+2.61%)
May 23, 2013 0.2249 0.2370 0.2220 0.2220 248,475 -0.01(-4.31%)
May 22, 2013 0.2252 0.2360 0.2252 0.2320 52,500 +0.00(+0.83%)
May 21, 2013 0.2400 0.2400 0.2250 0.2301 84,293 -0.01(-4.12%)
May 20, 2013 0.2440 0.2440 0.2400 0.2400 24,810 -0.00(-0.83%)
May 17, 2013 0.2375 0.2420 0.2300 0.2420 41,710 +0.01(+5.22%)
May 16, 2013 0.2410 0.2420 0.2300 0.2300 42,880 +0.00(+0.00%)
May 15, 2013 0.2430 0.2460 0.2300 0.2300 67,750 -0.00(-2.13%)
May 13, 2013 0.2430 0.2430 0.2300 0.2350 132,415 -0.00(-1.14%)
May 10, 2013 0.2471 0.2471 0.2377 0.2377 72,370 +0.00(+1.93%)
May 09, 2013 0.2490 0.2500 0.2332 0.2332 73,600 -0.02(-6.35%)
May 08, 2013 0.2380 0.2490 0.2300 0.2490 54,954 +0.01(+4.62%)
May 07, 2013 0.2430 0.2430 0.2300 0.2380 25,825 +0.00(+0.00%)
May 06, 2013 0.2404 0.2577 0.2370 0.2380 213,669 +0.01(+3.48%)
May 03, 2013 0.2390 0.2420 0.2258 0.2300 121,201 -0.01(-4.17%)
May 02, 2013 0.2425 0.2430 0.2300 0.2400 238,959 -0.01(-3.23%)
May 01, 2013 0.2580 0.2580 0.2300 0.2480 200,828 -0.01(-3.50%)
Apr 30, 2013 0.2414 0.2580 0.2330 0.2570 108,800 +0.02(+7.08%)
Apr 29, 2013 0.2410 0.2449 0.2280 0.2400 221,875 +0.01(+4.35%)
Apr 26, 2013 0.2470 0.2500 0.2300 0.2300 58,201 -0.01(-6.12%)
Apr 25, 2013 0.2305 0.2560 0.2305 0.2450 215,650 +0.02(+8.55%)
Apr 24, 2013 0.2315 0.2500 0.2237 0.2257 199,223 -0.01(-5.56%)
Apr 23, 2013 0.2500 0.2930 0.2360 0.2390 647,768 -0.03(-9.81%)
Apr 22, 2013 0.2830 0.2830 0.2650 0.2650 46,399 -0.02(-6.36%)
Apr 19, 2013 0.2710 0.2830 0.2510 0.2830 141,530 +0.02(+6.15%)
Apr 18, 2013 0.3100 0.3200 0.2657 0.2666 193,864 -0.04(-14.00%)
Apr 17, 2013 0.2895 0.3116 0.2895 0.3100 48,320 +0.02(+5.26%)
Apr 16, 2013 0.2930 0.3080 0.2930 0.2945 33,499 +0.00(+1.55%)
Apr 15, 2013 0.3050 0.3050 0.2900 0.2900 233,730 -0.04(-11.04%)
Apr 12, 2013 0.3200 0.3260 0.3050 0.3260 81,275 +0.00(+1.40%)
Apr 11, 2013 0.3142 0.3370 0.3142 0.3215 16,828 +0.00(+0.47%)
Apr 10, 2013 0.3305 0.3337 0.3190 0.3200 66,700 -0.01(-3.03%)
Apr 09, 2013 0.3390 0.3390 0.3140 0.3300 63,640 +0.00(+0.00%)
Apr 08, 2013 0.3380 0.3380 0.3215 0.3300 29,415 +0.01(+3.13%)
Apr 05, 2013 0.3290 0.3320 0.3121 0.3200 93,126 -0.01(-3.03%)
Apr 04, 2013 0.3250 0.3430 0.3200 0.3300 110,550 -0.00(-0.12%)
Apr 03, 2013 0.3330 0.3429 0.3270 0.3304 45,950 -0.02(-5.60%)
Apr 02, 2013 0.3400 0.3631 0.3350 0.3500 45,500 -0.01(-2.78%)
Apr 01, 2013 0.3625 0.3650 0.3400 0.3600 92,000 -0.01(-1.37%)
Mar 28, 2013 0.3712 0.3790 0.3640 0.3650 46,860 -0.00(-1.16%)
Mar 27, 2013 0.3700 0.3750 0.3610 0.3693 23,575 +0.00(+1.18%)
Mar 26, 2013 0.3660 0.3790 0.3440 0.3650 24,640 -0.02(-4.45%)
Mar 25, 2013 0.3752 0.3830 0.3600 0.3820 92,416 +0.01(+2.83%)
Mar 22, 2013 0.3260 0.3715 0.3260 0.3715 230,495 +0.04(+10.90%)
Mar 21, 2013 0.3300 0.3370 0.3296 0.3350 51,600 +0.01(+1.52%)
Mar 20, 2013 0.3318 0.3318 0.3300 0.3300 7,100 -0.01(-1.79%)
Mar 19, 2013 0.3340 0.3450 0.3340 0.3360 19,100 +0.01(+3.70%)
Mar 18, 2013 0.3220 0.3330 0.3150 0.3240 73,680 -0.01(-3.86%)
Mar 15, 2013 0.3453 0.3580 0.3200 0.3370 179,829 -0.03(-7.67%)
Mar 14, 2013 0.3801 0.3810 0.3490 0.3650 89,980 -0.03(-6.41%)
Mar 13, 2013 0.4000 0.4000 0.3765 0.3900 30,545 -0.00(-0.26%)
Mar 12, 2013 0.4050 0.4050 0.3900 0.3910 44,577 -0.01(-2.25%)
Mar 11, 2013 0.3850 0.4100 0.3769 0.4000 140,675 +0.00(+0.25%)
Mar 08, 2013 0.3940 0.4100 0.3920 0.3990 76,780 +0.02(+3.91%)
Mar 07, 2013 0.3809 0.3940 0.3800 0.3840 88,500 +0.01(+2.67%)
Mar 06, 2013 0.3650 0.3840 0.3650 0.3740 42,850 +0.01(+2.47%)
Mar 05, 2013 0.3700 0.3710 0.3650 0.3650 117,940 +0.00(+0.00%)
Mar 04, 2013 0.3700 0.3720 0.3605 0.3650 91,515 -0.01(-1.35%)
Mar 01, 2013 0.3400 0.3700 0.3400 0.3700 119,500 +0.03(+8.82%)
Feb 28, 2013 0.3331 0.3400 0.3300 0.3400 116,401 +0.01(+3.03%)
Feb 27, 2013 0.3680 0.3700 0.2870 0.3300 405,512 -0.05(-12.23%)
Feb 26, 2013 0.3760 0.3760 0.3503 0.3760 54,979 +0.02(+4.36%)
Feb 22, 2013 0.3710 0.3770 0.3600 0.3603 109,655 -0.00(-0.80%)
Feb 21, 2013 0.3800 0.3880 0.3632 0.3632 140,750 -0.02(-4.42%)
Feb 20, 2013 0.3980 0.4000 0.3800 0.3800 87,602 -0.02(-3.82%)
Feb 19, 2013 0.4117 0.4200 0.3850 0.3951 251,918 -0.01(-3.63%)
Feb 15, 2013 0.4201 0.4339 0.4100 0.4100 63,697 -0.02(-4.65%)
Feb 14, 2013 0.4300 0.4450 0.4240 0.4300 51,967 -0.00(-0.92%)
Feb 13, 2013 0.4300 0.4500 0.4230 0.4340 133,530 +0.00(+0.00%)
Feb 12, 2013 0.4390 0.4500 0.4290 0.4340 74,700 -0.01(-1.36%)
Feb 11, 2013 0.4430 0.4542 0.4290 0.4400 63,059 -0.00(-0.68%)
Feb 08, 2013 0.4430 0.4640 0.4430 0.4430 41,944 -0.02(-4.32%)
Feb 07, 2013 0.4490 0.4630 0.4450 0.4630 56,525 +0.00(+0.65%)
Feb 06, 2013 0.4550 0.4620 0.4360 0.4600 112,430 +0.01(+2.22%)
Feb 04, 2013 0.4620 0.4720 0.4492 0.4500 125,055 -0.01(-2.60%)
Feb 01, 2013 0.4626 0.4800 0.4600 0.4620 67,227 +0.00(+0.43%)
Jan 31, 2013 0.4600 0.4820 0.4600 0.4600 64,188 +0.00(+0.00%)
Jan 30, 2013 0.4640 0.4750 0.4600 0.4600 65,150 +0.00(+0.00%)
Jan 29, 2013 0.4600 0.4670 0.4500 0.4600 120,223 -0.01(-1.08%)
Jan 28, 2013 0.4930 0.4930 0.4540 0.4650 227,975 -0.01(-3.12%)
Jan 25, 2013 0.4800 0.4800 0.4660 0.4800 171,292 +0.00(+0.42%)
Jan 24, 2013 0.4767 0.4830 0.4640 0.4780 139,615 -0.02(-3.24%)
Jan 23, 2013 0.4880 0.4940 0.4750 0.4940 103,635 +0.01(+2.92%)
Jan 22, 2013 0.4856 0.4900 0.4780 0.4800 83,425 +0.00(+0.42%)
Jan 18, 2013 0.4716 0.4800 0.4630 0.4780 131,935 -0.00(-0.42%)
Jan 17, 2013 0.4770 0.4807 0.4700 0.4800 181,800 +0.01(+1.05%)
Jan 16, 2013 0.4790 0.4800 0.4610 0.4750 171,495 +0.00(+0.21%)
Jan 15, 2013 0.4660 0.4840 0.4620 0.4740 77,161 +0.02(+4.45%)
Jan 14, 2013 0.4800 0.4800 0.4500 0.4538 112,100 -0.02(-4.06%)
Jan 12, 2013 0.4630 0.4910 0.4630 0.4730 72,852 +0.00(+0.00%)
Jan 11, 2013 0.4630 0.4910 0.4630 0.4730 72,852 +0.00(+1.07%)
Jan 10, 2013 0.4670 0.4690 0.4500 0.4680 223,968 -0.00(-0.43%)
Jan 09, 2013 0.4800 0.4800 0.4600 0.4700 132,524 -0.01(-2.29%)
Jan 08, 2013 0.4890 0.4920 0.4700 0.4810 186,050 -0.01(-1.84%)
Jan 07, 2013 0.5000 0.5000 0.4785 0.4900 415,800 -0.02(-2.97%)
Jan 04, 2013 0.5050 0.5200 0.5030 0.5050 68,900 +0.00(+0.16%)
Jan 03, 2013 0.5100 0.5200 0.5042 0.5042 49,955 -0.01(-1.14%)
Jan 02, 2013 0.5050 0.5234 0.4950 0.5100 97,868 +0.02(+3.45%)
Dec 31, 2012 0.4970 0.5000 0.4810 0.4930 162,080 -0.01(-1.40%)
Dec 28, 2012 0.4980 0.5120 0.4970 0.5000 118,467 +0.00(+0.40%)
Dec 27, 2012 0.4940 0.5100 0.4830 0.4980 242,855 +0.00(+0.81%)
Dec 26, 2012 0.4970 0.5000 0.4940 0.4940 25,230 -0.02(-3.14%)
Dec 24, 2012 0.5200 0.5245 0.5000 0.5100 62,290 -0.02(-3.92%)
Dec 21, 2012 0.4786 0.5308 0.4786 0.5308 29,250 +0.04(+8.99%)
Dec 20, 2012 0.4900 0.4925 0.4800 0.4870 120,450 -0.02(-3.56%)
Dec 19, 2012 0.5250 0.5300 0.5027 0.5050 65,070 -0.01(-1.56%)
Dec 18, 2012 0.4901 0.5309 0.4870 0.5130 80,500 +0.02(+4.08%)
Dec 17, 2012 0.4645 0.4944 0.4645 0.4929 62,520 +0.02(+4.87%)
Dec 14, 2012 0.4880 0.4880 0.4670 0.4700 196,385 -0.01(-2.08%)
Dec 13, 2012 0.4860 0.4952 0.4700 0.4800 24,350 +0.00(+0.63%)
Dec 12, 2012 0.4900 0.4900 0.4755 0.4770 109,850 -0.01(-2.65%)
Dec 11, 2012 0.4645 0.4900 0.4600 0.4900 160,249 +0.03(+6.50%)
Dec 10, 2012 0.4700 0.4790 0.4595 0.4601 62,275 -0.00(-0.84%)
Dec 07, 2012 0.4820 0.4820 0.4640 0.4640 77,955 -0.02(-3.33%)
Dec 06, 2012 0.4850 0.4900 0.4660 0.4800 57,081 -0.01(-2.04%)
Dec 05, 2012 0.4900 0.5090 0.4890 0.4900 58,188 -0.01(-1.01%)
Dec 04, 2012 0.5225 0.5225 0.4800 0.4950 128,199 -0.05(-8.33%)
Nov 30, 2012 0.5500 0.5500 0.5303 0.5400 148,135 +0.01(+1.89%)
Nov 29, 2012 0.5667 0.5900 0.5300 0.5300 583,400 -0.02(-3.14%)
Nov 28, 2012 0.4930 0.5472 0.4810 0.5472 395,347 +0.07(+14.72%)
Nov 27, 2012 0.4740 0.4990 0.4740 0.4770 11,900 +0.00(+0.42%)
Nov 26, 2012 0.4953 0.4980 0.4670 0.4750 14,367 -0.00(-0.63%)
Nov 24, 2012 0.4940 0.5000 0.4761 0.4780 83,400 +0.00(+0.00%)
Nov 23, 2012 0.4940 0.5000 0.4761 0.4780 83,400 +0.03(+5.64%)
Nov 21, 2012 0.4270 0.4525 0.4240 0.4525 53,620 +0.02(+5.23%)
Nov 20, 2012 0.4570 0.4570 0.4200 0.4300 96,497 -0.02(-3.80%)
Nov 19, 2012 0.4080 0.4470 0.3960 0.4470 150,850 +0.05(+11.75%)
Nov 16, 2012 0.3790 0.4070 0.3790 0.4000 105,650 -0.01(-3.61%)
Nov 15, 2012 0.4615 0.4615 0.3700 0.4150 768,658 -0.03(-5.68%)
Nov 14, 2012 0.4700 0.4700 0.4230 0.4400 269,274 -0.02(-4.35%)
Nov 13, 2012 0.4590 0.4900 0.4590 0.4600 133,162 +0.00(+0.00%)
Nov 12, 2012 0.5115 0.5219 0.4500 0.4600 429,753 -0.05(-10.33%)
Nov 09, 2012 0.5045 0.5220 0.5045 0.5130 30,850 -0.01(-1.72%)
Nov 08, 2012 0.5235 0.5280 0.5050 0.5220 259,325 -0.02(-2.97%)
Nov 07, 2012 0.5390 0.5390 0.5220 0.5380 68,540 -0.00(-0.37%)
Nov 06, 2012 0.5390 0.5400 0.5220 0.5400 95,857 +0.02(+2.86%)
Nov 05, 2012 0.5460 0.5480 0.5250 0.5250 40,400 -0.00(-0.38%)
Nov 02, 2012 0.5500 0.5500 0.5270 0.5270 143,230 -0.02(-4.18%)
Nov 01, 2012 0.5350 0.5500 0.5300 0.5500 47,560 +0.01(+0.92%)
Oct 31, 2012 0.5440 0.5550 0.5300 0.5450 57,581 +0.01(+1.49%)
Oct 26, 2012 0.5370 0.5370 0.5370 0 +0.00(+0.37%)
Oct 25, 2012 0.5410 0.5500 0.5300 0.5350 173,955 -0.00(-0.74%)
Oct 24, 2012 0.5250 0.5400 0.5250 0.5390 78,200 -0.01(-1.57%)
Oct 23, 2012 0.5750 0.5750 0.5280 0.5476 138,603 -0.03(-4.77%)
Oct 19, 2012 0.5925 0.5993 0.5700 0.5750 124,530 -0.03(-4.50%)
Oct 18, 2012 0.5970 0.6151 0.5860 0.6021 178,843 -0.01(-1.13%)
Oct 17, 2012 0.6060 0.6090 0.5800 0.6090 121,171 +0.02(+4.10%)
Oct 16, 2012 0.5680 0.5950 0.5630 0.5850 54,905 +0.01(+1.21%)
Oct 15, 2012 0.5880 0.5890 0.5680 0.5780 109,525 -0.02(-3.34%)
Oct 12, 2012 0.5370 0.5980 0.5250 0.5980 574,672 +0.08(+15.00%)
Oct 11, 2012 0.5680 0.5700 0.5120 0.5200 293,766 -0.04(-7.96%)
Oct 10, 2012 0.6003 0.6100 0.5500 0.5650 245,365 -0.04(-5.83%)
Oct 09, 2012 0.6200 0.6300 0.6000 0.6000 193,379 -0.03(-4.00%)
Oct 08, 2012 0.6260 0.6260 0.6100 0.6250 248,769 +0.02(+2.86%)
Oct 06, 2012 0.6320 0.6400 0.6020 0.6076 260,589 +0.00(+0.00%)
Oct 05, 2012 0.6320 0.6400 0.6020 0.6076 260,589 -0.01(-1.68%)
Oct 04, 2012 0.5921 0.6180 0.5522 0.6180 818,132 +0.06(+10.69%)
Oct 03, 2012 0.5590 0.6448 0.5500 0.5583 1,571,085 -0.00(-0.30%)
Oct 02, 2012 0.4150 0.5600 0.4070 0.5600 1,111,378 +0.16(+38.27%)
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.