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 )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2017 0.5800 0.5800 0.5600 0.5800 631,434 +0.00(+0.00%)
Sep 28, 2017 0.5800 0.5900 0.5800 0.5800 143,173 +0.00(+0.00%)
Sep 27, 2017 0.5800 0.5900 0.5800 0.5800 195,022 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.6000 0.5800 0.5800 131,831 -0.02(-3.33%)
Sep 25, 2017 0.6100 0.6100 0.5900 0.6000 136,107 -0.03(-4.76%)
Sep 22, 2017 0.5800 0.6300 0.5700 0.6300 758,989 +0.04(+6.78%)
Sep 21, 2017 0.5800 0.5900 0.5700 0.5900 211,366 +0.01(+1.72%)
Sep 20, 2017 0.5800 0.5800 0.5700 0.5800 68,932 +0.01(+1.75%)
Sep 19, 2017 0.5900 0.6000 0.5700 0.5700 302,833 -0.03(-5.00%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.6000 249,421 +0.02(+3.45%)
Sep 15, 2017 0.5900 0.6000 0.5800 0.5800 145,563 -0.02(-3.33%)
Sep 14, 2017 0.5900 0.6000 0.5900 0.6000 47,599 +0.00(+0.00%)
Sep 13, 2017 0.5900 0.6000 0.5800 0.6000 217,351 +0.01(+1.69%)
Sep 12, 2017 0.5900 0.6000 0.5900 0.5900 125,560 +0.00(+0.00%)
Sep 11, 2017 0.5900 0.6000 0.5800 0.5900 151,535 -0.02(-3.28%)
Sep 08, 2017 0.6100 0.6100 0.5900 0.6100 294,542 +0.01(+1.67%)
Sep 07, 2017 0.6200 0.6200 0.6000 0.6000 85,771 -0.02(-3.23%)
Sep 06, 2017 0.6200 0.6200 0.6100 0.6200 336,626 +0.01(+1.64%)
Sep 05, 2017 0.6100 0.6100 0.6000 0.6100 237,027 +0.01(+1.67%)
Sep 01, 2017 0.6100 0.6100 0.6100 0.6000 173,511 -0.01(-1.64%)
Aug 31, 2017 0.5800 0.6200 0.5800 0.6100 720,840 +0.03(+5.17%)
Aug 30, 2017 0.5800 0.5800 0.5700 0.5800 229,291 +0.00(+0.00%)
Aug 29, 2017 0.5600 0.5800 0.5600 0.5800 873,709 +0.01(+1.75%)
Aug 28, 2017 0.5800 0.5800 0.5600 0.5700 241,766 -0.01(-1.72%)
Aug 25, 2017 0.5800 0.5800 0.5800 169,977 +0.00(+0.00%)
Aug 24, 2017 0.5700 0.5800 0.5700 0.5800 70,176 +0.01(+0.87%)
Aug 23, 2017 0.5700 0.5800 0.5700 0.5750 66,911 +0.01(+0.88%)
Aug 22, 2017 0.5700 0.5700 0.5600 0.5700 261,004 +0.01(+1.79%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 105,108 -0.01(-1.75%)
Aug 18, 2017 0.5600 0.5700 0.5600 0.5700 61,622 +0.00(+0.00%)
Aug 17, 2017 0.5700 0.5800 0.5600 0.5700 195,269 -0.01(-1.72%)
Aug 16, 2017 0.5800 0.5800 0.5600 0.5800 346,727 +0.02(+3.57%)
Aug 15, 2017 0.5800 0.5850 0.5600 0.5600 488,761 -0.03(-5.08%)
Aug 14, 2017 0.5900 0.6000 0.5800 0.5900 285,026 +0.01(+1.72%)
Aug 11, 2017 0.5800 0.6000 0.5700 0.5800 251,592 +0.00(+0.00%)
Aug 10, 2017 0.5800 0.5800 0.5600 0.5800 305,714 -0.01(-1.69%)
Aug 09, 2017 0.5800 0.5900 0.5700 0.5900 332,898 +0.01(+1.72%)
Aug 08, 2017 0.5900 0.6000 0.5800 0.5800 1,012,720 -0.02(-3.33%)
Aug 04, 2017 0.6100 0.6100 0.5800 0.6000 694,573 +0.00(+0.00%)
Aug 03, 2017 0.6200 0.6300 0.6000 0.6000 466,803 -0.02(-3.23%)
Aug 02, 2017 0.6100 0.6300 0.6000 0.6200 548,690 +0.00(+0.00%)
Aug 01, 2017 0.6500 0.6500 0.6100 0.6200 321,946 -0.03(-4.62%)
Jul 31, 2017 0.6400 0.6500 0.6300 0.6500 390,998 +0.02(+3.17%)
Jul 28, 2017 0.6000 0.6400 0.6000 0.6300 582,073 +0.03(+5.00%)
Jul 27, 2017 0.6000 0.6300 0.6000 0.6000 318,936 -0.01(-1.64%)
Jul 26, 2017 0.6200 0.6200 0.5900 0.6100 308,762 +0.00(+0.00%)
Jul 25, 2017 0.5800 0.6200 0.5800 0.6100 495,441 +0.02(+3.39%)
Jul 24, 2017 0.5900 0.6000 0.5800 0.5900 356,873 +0.00(+0.00%)
Jul 21, 2017 0.6300 0.6300 0.5800 0.5900 861,148 -0.03(-4.84%)
Jul 20, 2017 0.6500 0.6500 0.6300 0.6200 802,506 -0.02(-3.13%)
Jul 19, 2017 0.6100 0.6500 0.6000 0.6400 742,114 +0.04(+6.67%)
Jul 18, 2017 0.6500 0.6500 0.6000 0.6000 1,189,724 -0.04(-6.25%)
Jul 17, 2017 0.5700 0.6500 0.5700 0.6400 2,619,630 +0.07(+12.28%)
Jul 14, 2017 0.5800 0.5800 0.5700 0.5700 792,789 -0.01(-1.72%)
Jul 13, 2017 0.5600 0.5800 0.5500 0.5800 629,905 +0.03(+5.45%)
Jul 12, 2017 0.5700 0.5700 0.5500 0.5500 488,640 -0.01(-2.65%)
Jul 11, 2017 0.5500 0.5700 0.5500 0.5650 601,467 +0.01(+2.73%)
Jul 10, 2017 0.5600 0.5700 0.5400 0.5500 1,778,558 -0.03(-5.17%)
Jul 07, 2017 0.5700 0.5800 0.5600 0.5800 287,480 +0.01(+1.75%)
Jul 06, 2017 0.5800 0.5800 0.5600 0.5700 257,098 -0.01(-1.72%)
Jul 05, 2017 0.5600 0.5900 0.5500 0.5800 938,421 +0.02(+3.57%)
Jul 04, 2017 0.5700 0.5700 0.5500 0.5600 704,371 +0.00(+0.00%)
Jul 03, 2017 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.5800 0.5500 0.5600 273,845 +0.00(+0.00%)
Jun 29, 2017 0.5700 0.5900 0.5600 0.5600 479,832 -0.01(-1.75%)
Jun 28, 2017 0.5700 0.5700 0.5500 0.5700 481,023 +0.01(+1.79%)
Jun 27, 2017 0.6100 0.6100 0.5500 0.5600 829,668 -0.04(-6.67%)
Jun 26, 2017 0.5900 0.6100 0.5800 0.6000 836,519 +0.02(+3.45%)
Jun 23, 2017 0.5500 0.5900 0.5500 0.5800 1,121,701 +0.03(+5.45%)
Jun 22, 2017 0.5500 0.5600 0.5400 0.5500 331,686 +0.00(+0.00%)
Jun 21, 2017 0.5500 0.5600 0.5400 0.5500 433,162 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 391,095 -0.02(-3.51%)
Jun 19, 2017 0.5500 0.5700 0.5500 0.5700 157,476 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5700 0.5500 0.5700 246,473 +0.01(+1.79%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5600 463,493 -0.02(-3.45%)
Jun 14, 2017 0.6000 0.6000 0.5600 0.5800 533,855 -0.01(-1.69%)
Jun 13, 2017 0.5900 0.6000 0.5800 0.5900 364,467 +0.01(+1.72%)
Jun 12, 2017 0.5900 0.6000 0.5800 0.5800 269,848 +0.00(+0.00%)
Jun 09, 2017 0.5900 0.5900 0.5700 0.5800 415,425 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.5900 0.5600 0.5800 795,525 +0.02(+3.57%)
Jun 07, 2017 0.5800 0.5900 0.5600 0.5600 665,508 -0.03(-5.08%)
Jun 06, 2017 0.5900 0.6000 0.5700 0.5900 419,465 +0.00(+0.00%)
Jun 05, 2017 0.6000 0.6000 0.5900 0.5900 323,820 +0.00(+0.00%)
Jun 02, 2017 0.6100 0.6200 0.5900 0.5900 577,142 -0.01(-1.67%)
Jun 01, 2017 0.6000 0.6400 0.6000 0.6000 423,580 +0.00(+0.00%)
May 31, 2017 0.6100 0.6300 0.6000 0.6000 512,191 -0.01(-1.64%)
May 30, 2017 0.6300 0.6300 0.6100 0.6100 184,555 -0.02(-3.17%)
May 29, 2017 0.6400 0.6400 0.6200 0.6300 223,539 -0.01(-1.56%)
May 26, 2017 0.6400 0.6400 0.6200 0.6400 491,147 +0.03(+4.92%)
May 25, 2017 0.6600 0.6750 0.6100 0.6100 1,344,618 -0.05(-7.58%)
May 24, 2017 0.6900 0.6900 0.6600 0.6600 607,029 -0.02(-2.94%)
May 23, 2017 0.7000 0.7000 0.6800 0.6800 285,508 -0.02(-2.86%)
May 19, 2017 0.6700 0.7000 0.6700 0.7000 548,658 +0.03(+4.48%)
May 18, 2017 0.6700 0.6800 0.6600 0.6700 426,749 -0.01(-1.47%)
May 17, 2017 0.7000 0.7000 0.6700 0.6800 322,435 -0.03(-4.23%)
May 16, 2017 0.7100 0.7100 0.7000 0.7100 1,239,345 -0.01(-1.39%)
May 15, 2017 0.7000 0.7200 0.7000 0.7200 927,835 +0.02(+2.86%)
May 12, 2017 0.7000 0.7200 0.7000 0.7000 199,715 -0.01(-1.41%)
May 11, 2017 0.7000 0.7200 0.7000 0.7100 187,433 -0.01(-1.39%)
May 10, 2017 0.7000 0.7200 0.7000 0.7200 158,780 +0.01(+1.41%)
May 09, 2017 0.7000 0.7100 0.6900 0.7100 455,101 +0.00(+0.00%)
May 08, 2017 0.6800 0.7100 0.6800 0.7100 309,533 +0.04(+5.97%)
May 05, 2017 0.6800 0.6900 0.6600 0.6700 657,154 -0.02(-2.90%)
May 04, 2017 0.7100 0.7100 0.6700 0.6900 888,493 -0.01(-1.43%)
May 03, 2017 0.7100 0.7200 0.7000 0.7000 148,580 -0.02(-2.78%)
May 02, 2017 0.7000 0.7200 0.7000 0.7200 469,522 +0.00(+0.00%)
May 01, 2017 0.7000 0.7200 0.6900 0.7200 134,365 +0.02(+2.86%)
Apr 28, 2017 0.7400 0.7400 0.7000 0.7000 986,479 -0.05(-6.67%)
Apr 27, 2017 0.7900 0.7900 0.7500 0.7500 568,658 -0.05(-6.25%)
Apr 26, 2017 0.8000 0.8000 0.7900 0.8000 195,327 +0.00(+0.00%)
Apr 25, 2017 0.8000 0.8000 0.7700 0.8000 322,713 +0.01(+1.27%)
Apr 24, 2017 0.7900 0.8000 0.7900 0.7900 238,986 -0.01(-1.25%)
Apr 21, 2017 0.8000 0.8000 0.7900 0.8000 303,389 -0.01(-1.23%)
Apr 20, 2017 0.8200 0.8200 0.8000 0.8100 320,013 -0.01(-1.22%)
Apr 19, 2017 0.8100 0.8200 0.8000 0.8200 260,231 +0.00(+0.00%)
Apr 18, 2017 0.8000 0.8200 0.8000 0.8200 301,965 +0.02(+2.50%)
Apr 17, 2017 0.8200 0.8200 0.8000 0.8000 212,621 -0.01(-1.23%)
Apr 13, 2017 0.8200 0.8300 0.8100 0.8100 300,527 -0.02(-2.41%)
Apr 12, 2017 0.8800 0.8800 0.8200 0.8300 573,660 -0.03(-3.49%)
Apr 11, 2017 0.8400 0.8800 0.8300 0.8600 950,004 +0.01(+1.18%)
Apr 10, 2017 0.8200 0.8600 0.8100 0.8500 656,375 +0.03(+3.66%)
Apr 07, 2017 0.8200 0.8200 0.8200 0.8200 290,217 +0.01(+1.23%)
Apr 06, 2017 0.8100 0.8100 0.8000 0.8100 208,080 +0.00(+0.00%)
Apr 05, 2017 0.8400 0.8400 0.8000 0.8100 339,857 -0.03(-3.57%)
Apr 04, 2017 0.8100 0.8400 0.8000 0.8400 444,132 +0.03(+3.07%)
Apr 03, 2017 0.8300 0.8300 0.8100 0.8150 298,536 -0.01(-0.61%)
Mar 31, 2017 0.8300 0.8500 0.8200 0.8200 328,312 -0.02(-2.38%)
Mar 30, 2017 0.8500 0.8500 0.8400 0.8400 150,233 -0.01(-1.18%)
Mar 29, 2017 0.8300 0.8600 0.8300 0.8500 408,719 +0.01(+1.19%)
Mar 28, 2017 0.8400 0.8500 0.8300 0.8400 311,376 +0.00(+0.00%)
Mar 27, 2017 0.8200 0.8400 0.8000 0.8400 386,334 +0.03(+3.70%)
Mar 24, 2017 0.8200 0.8400 0.8000 0.8100 577,137 -0.01(-1.22%)
Mar 23, 2017 0.8000 0.8300 0.8000 0.8200 393,257 +0.02(+2.50%)
Mar 22, 2017 0.8000 0.8100 0.7800 0.8000 576,006 -0.01(-1.23%)
Mar 21, 2017 0.8600 0.8600 0.8100 0.8100 668,115 -0.05(-5.81%)
Mar 20, 2017 0.8600 0.8700 0.8400 0.8600 518,290 -0.01(-1.15%)
Mar 17, 2017 0.9000 0.9100 0.8700 0.8700 797,672 -0.02(-2.25%)
Mar 16, 2017 0.9200 0.9200 0.8700 0.8900 1,382,886 -0.01(-1.11%)
Mar 15, 2017 0.8600 0.9000 0.8500 0.9000 657,937 +0.03(+3.45%)
Mar 14, 2017 0.8700 0.8700 0.8400 0.8700 637,690 -0.01(-1.14%)
Mar 13, 2017 0.8800 0.8900 0.8700 0.8800 354,968 +0.01(+1.15%)
Mar 10, 2017 0.8400 0.8800 0.8400 0.8700 544,140 +0.02(+2.35%)
Mar 09, 2017 0.8700 0.8800 0.8400 0.8500 890,888 -0.03(-3.41%)
Mar 08, 2017 0.8600 0.9200 0.8500 0.8800 1,671,624 +0.02(+2.33%)
Mar 07, 2017 0.8500 0.8800 0.8250 0.8600 746,699 +0.01(+1.18%)
Mar 06, 2017 0.8700 0.8700 0.8200 0.8500 773,788 -0.02(-2.30%)
Mar 03, 2017 0.8900 0.8900 0.8500 0.8700 485,018 -0.02(-2.25%)
Mar 02, 2017 0.9100 0.9200 0.8700 0.8900 621,130 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.9300 0.8700 0.8900 557,730 +0.03(+3.49%)
Feb 28, 2017 0.9300 0.9400 0.8600 0.8600 1,823,763 -0.06(-6.52%)
Feb 27, 2017 0.8700 0.9300 0.8400 0.9200 1,584,190 +0.04(+4.55%)
Feb 24, 2017 0.9100 0.9100 0.8600 0.8800 892,927 -0.03(-3.30%)
Feb 23, 2017 0.9400 0.9400 0.9100 0.9100 948,815 -0.04(-4.21%)
Feb 22, 2017 0.9500 0.9600 0.9300 0.9500 829,845 -0.01(-1.04%)
Feb 21, 2017 0.9900 0.9900 0.9500 0.9600 872,048 -0.04(-4.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Feb 16, 2017 1.010 1.020 0.9700 0.9700 2,543,751 -0.05(-4.90%)
Feb 15, 2017 1.090 1.100 1.010 1.020 2,051,575 -0.07(-6.42%)
Feb 14, 2017 1.060 1.100 1.060 1.090 1,725,238 +0.04(+3.81%)
Feb 13, 2017 1.040 1.050 1.020 1.050 1,239,502 +0.03(+2.94%)
Feb 10, 2017 0.9900 1.030 0.9800 1.020 2,370,692 +0.05(+5.15%)
Feb 09, 2017 0.9900 1.010 0.9500 0.9700 1,521,124 -0.01(-1.02%)
Feb 08, 2017 0.9600 0.9800 0.9500 0.9800 688,057 +0.04(+4.26%)
Feb 07, 2017 0.9300 0.9800 0.9200 0.9400 1,313,793 -0.01(-1.05%)
Feb 06, 2017 0.9200 0.9600 0.9200 0.9500 626,872 +0.02(+2.15%)
Feb 03, 2017 0.9100 0.9300 0.9100 0.9300 583,298 +0.00(+0.00%)
Feb 02, 2017 0.9000 0.9300 0.9000 0.9300 1,638,857 +0.01(+1.09%)
Feb 01, 2017 0.9300 0.9500 0.9000 0.9200 2,963,021 -0.05(-5.15%)
Jan 31, 2017 0.9300 0.9800 0.9200 0.9700 694,667 +0.03(+3.19%)
Jan 30, 2017 0.9700 0.9800 0.9300 0.9400 1,291,784 -0.04(-4.08%)
Jan 27, 2017 0.9800 0.9900 0.9600 0.9800 1,012,016 -0.01(-1.01%)
Jan 26, 2017 1.020 1.020 0.9700 0.9900 1,313,621 -0.01(-1.00%)
Jan 25, 2017 1.050 1.080 0.9900 1.000 2,915,018 -0.04(-3.85%)
Jan 24, 2017 1.020 1.050 0.9900 1.040 2,832,467 +0.06(+6.12%)
Jan 23, 2017 0.9400 1.000 0.9300 0.9800 1,725,965 +0.03(+3.16%)
Jan 20, 2017 0.9600 0.9800 0.9300 0.9500 878,813 +0.00(+0.00%)
Jan 19, 2017 0.8900 0.9700 0.8900 0.9500 2,561,285 +0.06(+6.74%)
Jan 18, 2017 0.9600 0.9900 0.8800 0.8900 2,600,570 -0.12(-11.88%)
Jan 17, 2017 1.020 1.040 0.9700 1.010 1,852,804 +0.00(+0.00%)
Jan 16, 2017 1.080 1.090 1.000 1.010 2,361,899 -0.04(-3.81%)
Jan 13, 2017 0.9800 1.070 0.9200 1.050 3,317,184 +0.08(+8.25%)
Jan 12, 2017 1.060 1.070 0.9600 0.9700 5,375,371 -0.08(-7.62%)
Jan 11, 2017 0.9200 1.050 0.9200 1.050 4,205,887 +0.15(+16.67%)
Jan 10, 2017 0.8200 0.9200 0.8100 0.9000 2,511,437 +0.10(+12.50%)
Jan 09, 2017 0.8000 0.8100 0.7800 0.8000 376,653 -0.01(-1.23%)
Jan 06, 2017 0.8100 0.8200 0.7800 0.8100 1,001,420 +0.00(+0.00%)
Jan 05, 2017 0.7900 0.8200 0.7900 0.8100 1,139,588 +0.03(+3.85%)
Jan 04, 2017 0.7200 0.7800 0.7200 0.7800 916,787 +0.05(+6.85%)
Jan 03, 2017 0.7000 0.7400 0.7000 0.7300 633,680 +0.03(+4.29%)
Dec 30, 2016 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 29, 2016 0.7200 0.7300 0.7100 0.7100 226,555 +0.00(+0.00%)
Dec 28, 2016 0.7300 0.7400 0.7100 0.7100 254,363 +0.00(+0.00%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 22, 2016 0.7200 0.7300 0.7000 0.7000 339,374 -0.01(-1.41%)
Dec 21, 2016 0.7100 0.7200 0.7100 0.7100 138,045 +0.01(+1.43%)
Dec 20, 2016 0.7100 0.7300 0.7000 0.7000 248,293 -0.01(-1.41%)
Dec 19, 2016 0.7400 0.7400 0.7100 0.7100 269,629 -0.04(-5.33%)
Dec 16, 2016 0.7200 0.7500 0.7200 0.7500 574,123 +0.02(+2.74%)
Dec 15, 2016 0.7000 0.7300 0.7000 0.7300 373,524 +0.03(+4.29%)
Dec 14, 2016 0.7200 0.7400 0.6950 0.7000 452,307 -0.02(-2.78%)
Dec 13, 2016 0.7000 0.7200 0.6700 0.7200 489,874 +0.02(+2.86%)
Dec 12, 2016 0.7200 0.7200 0.6900 0.7000 564,953 +0.01(+1.45%)
Dec 09, 2016 0.6600 0.7000 0.6600 0.6900 1,721,702 +0.05(+7.81%)
Dec 08, 2016 0.6300 0.6400 0.6200 0.6400 872,624 +0.02(+3.23%)
Dec 07, 2016 0.6000 0.6400 0.6000 0.6200 572,009 +0.01(+1.64%)
Dec 06, 2016 0.6000 0.6100 0.5900 0.6100 284,429 +0.02(+3.39%)
Dec 05, 2016 0.5900 0.6000 0.5900 0.5900 178,458 +0.00(+0.00%)
Dec 02, 2016 0.6000 0.6100 0.5900 0.5900 180,647 +0.00(+0.00%)
Dec 01, 2016 0.5900 0.6100 0.5700 0.5900 470,544 +0.02(+3.51%)
Nov 30, 2016 0.6000 0.6200 0.5700 0.5700 788,567 -0.04(-6.56%)
Nov 29, 2016 0.6100 0.6100 0.6000 0.6100 359,107 -0.01(-1.61%)
Nov 28, 2016 0.6400 0.6400 0.6200 0.6200 168,512 -0.02(-3.13%)
Nov 25, 2016 0.6200 0.6400 0.6200 0.6400 67,400 +0.01(+1.59%)
Nov 24, 2016 0.6200 0.6400 0.6200 0.6300 180,351 +0.01(+1.61%)
Nov 23, 2016 0.6500 0.6500 0.6100 0.6200 460,120 -0.03(-4.62%)
Nov 22, 2016 0.6500 0.6500 0.6300 0.6500 223,797 +0.01(+1.56%)
Nov 21, 2016 0.6300 0.6500 0.6300 0.6400 149,132 +0.01(+1.59%)
Nov 18, 2016 0.6400 0.6500 0.6300 0.6300 139,450 -0.01(-1.56%)
Nov 17, 2016 0.6200 0.6500 0.6200 0.6400 406,731 +0.02(+3.23%)
Nov 16, 2016 0.6100 0.6300 0.6100 0.6200 426,196 +0.01(+1.64%)
Nov 15, 2016 0.6100 0.6100 0.6000 0.6100 205,941 +0.01(+1.67%)
Nov 14, 2016 0.5900 0.6100 0.5900 0.6000 107,477 +0.00(+0.00%)
Nov 11, 2016 0.6200 0.6400 0.5900 0.6000 454,538 +0.00(+0.00%)
Nov 10, 2016 0.5400 0.6400 0.5400 0.6000 1,140,593 +0.05(+9.09%)
Nov 09, 2016 0.5200 0.5500 0.5200 0.5500 339,751 +0.00(+0.00%)
Nov 08, 2016 0.5200 0.5500 0.5200 0.5500 498,789 +0.03(+5.77%)
Nov 07, 2016 0.5300 0.5400 0.5200 0.5200 881,031 +0.01(+1.96%)
Nov 04, 2016 0.5100 0.5200 0.5000 0.5100 324,563 +0.02(+4.08%)
Nov 03, 2016 0.5000 0.5100 0.4900 0.4900 441,613 -0.02(-3.92%)
Nov 02, 2016 0.5400 0.5400 0.5000 0.5100 1,130,087 -0.02(-3.77%)
Nov 01, 2016 0.5300 0.5400 0.5300 0.5300 90,729 -0.01(-1.85%)
Oct 31, 2016 0.5500 0.5550 0.5400 0.5400 329,054 -0.02(-3.57%)
Oct 28, 2016 0.5600 0.5700 0.5500 0.5600 258,480 -0.01(-1.75%)
Oct 27, 2016 0.5600 0.5700 0.5600 0.5700 234,113 +0.00(+0.00%)
Oct 26, 2016 0.5600 0.5800 0.5600 0.5700 229,381 +0.00(+0.00%)
Oct 25, 2016 0.5700 0.5700 0.5600 0.5700 236,947 -0.01(-1.72%)
Oct 24, 2016 0.5800 0.5900 0.5700 0.5800 294,581 -0.01(-1.69%)
Oct 21, 2016 0.5800 0.5900 0.5700 0.5900 108,639 +0.01(+1.72%)
Oct 20, 2016 0.5800 0.5800 0.5700 0.5800 378,339 +0.00(+0.00%)
Oct 19, 2016 0.5800 0.5800 0.5600 0.5800 453,989 +0.01(+1.75%)
Oct 18, 2016 0.5600 0.5800 0.5600 0.5700 451,462 +0.01(+1.79%)
Oct 17, 2016 0.5800 0.5800 0.5200 0.5600 1,432,252 -0.03(-5.08%)
Oct 14, 2016 0.5900 0.6000 0.5800 0.5900 170,925 -0.01(-1.67%)
Oct 13, 2016 0.6000 0.6000 0.5900 0.6000 186,480 +0.00(+0.00%)
Oct 12, 2016 0.5900 0.6000 0.5900 0.6000 209,352 +0.01(+1.69%)
Oct 11, 2016 0.6100 0.6200 0.5900 0.5900 276,508 -0.03(-4.84%)
Oct 07, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 06, 2016 0.6000 0.6100 0.5900 0.6000 1,451,669 -0.01(-1.64%)
Oct 05, 2016 0.6100 0.6100 0.5900 0.6100 2,146,120 -0.01(-1.61%)
Oct 04, 2016 0.6100 0.6200 0.6000 0.6200 469,299 +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.