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
)
0.7504
-0.0196 (-2.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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 (%)
Mar 31, 2017
0.6414
0.6420
0.6300
0.6337
139,802
+0.00(+0.59%)
Mar 30, 2017
0.6459
0.6500
0.6264
0.6300
189,391
-0.02(-2.33%)
Mar 29, 2017
0.6500
0.6523
0.6300
0.6450
738,323
+0.02(+3.17%)
Mar 28, 2017
0.6039
0.6252
0.5950
0.6252
408,382
+0.03(+4.86%)
Mar 27, 2017
0.6000
0.6070
0.5900
0.5962
205,795
-0.01(-2.41%)
Mar 24, 2017
0.6200
0.6206
0.5967
0.6109
508,110
-0.01(-0.92%)
Mar 23, 2017
0.5990
0.6200
0.5829
0.6166
483,240
+0.02(+2.77%)
Mar 22, 2017
0.5911
0.6000
0.5840
0.6000
210,008
+0.01(+1.69%)
Mar 21, 2017
0.6313
0.6412
0.5864
0.5900
300,845
-0.05(-7.51%)
Mar 20, 2017
0.6587
0.6700
0.6265
0.6379
207,850
-0.01(-1.86%)
Mar 17, 2017
0.6556
0.6640
0.6400
0.6500
315,767
-0.01(-1.72%)
Mar 16, 2017
0.6297
0.6614
0.6290
0.6614
552,492
+0.03(+5.36%)
Mar 15, 2017
0.6147
0.6310
0.6071
0.6277
348,786
+0.02(+3.84%)
Mar 14, 2017
0.6100
0.6175
0.6000
0.6045
389,392
+0.00(+0.00%)
Mar 13, 2017
0.6210
0.6299
0.6000
0.6045
693,670
-0.00(-0.75%)
Mar 10, 2017
0.5969
0.6111
0.5950
0.6090
445,934
+0.02(+2.62%)
Mar 09, 2017
0.6165
0.6186
0.5850
0.5935
402,699
-0.02(-2.66%)
Mar 08, 2017
0.5891
0.6193
0.5891
0.6097
856,951
+0.03(+4.65%)
Mar 07, 2017
0.5560
0.5897
0.5500
0.5826
629,747
+0.03(+5.99%)
Mar 06, 2017
0.5729
0.5846
0.5350
0.5497
590,809
-0.01(-2.31%)
Mar 03, 2017
0.5940
0.6140
0.5500
0.5627
541,104
-0.03(-4.63%)
Mar 02, 2017
0.6450
0.6527
0.5779
0.5900
1,005,385
-0.05(-7.64%)
Mar 01, 2017
0.5876
0.6393
0.5654
0.6388
803,082
+0.06(+10.14%)
Feb 28, 2017
0.6004
0.6060
0.5547
0.5800
220,773
-0.03(-4.26%)
Feb 27, 2017
0.5920
0.6104
0.5715
0.6058
431,676
+0.02(+3.39%)
Feb 24, 2017
0.5936
0.5936
0.5777
0.5859
665,481
-0.03(-4.11%)
Feb 23, 2017
0.5965
0.6184
0.5861
0.6110
372,736
+0.01(+2.04%)
Feb 22, 2017
0.6071
0.6200
0.5900
0.5988
235,476
-0.02(-3.20%)
Feb 21, 2017
0.6580
0.6650
0.6134
0.6186
481,812
-0.03(-4.98%)
Feb 17, 2017
0.6510
0.6510
0.6510
0
+0.00(+0.15%)
Feb 16, 2017
0.6500
0.6616
0.6400
0.6500
348,945
-0.01(-0.82%)
Feb 15, 2017
0.6846
0.6966
0.6552
0.6554
390,064
-0.03(-4.52%)
Feb 14, 2017
0.6673
0.7031
0.6673
0.6864
686,181
+0.01(+1.90%)
Feb 13, 2017
0.6530
0.6800
0.6400
0.6736
275,350
+0.02(+3.63%)
Feb 10, 2017
0.6460
0.6550
0.6319
0.6500
343,623
+0.02(+2.80%)
Feb 09, 2017
0.6356
0.6488
0.6217
0.6323
187,504
+0.00(+0.56%)
Feb 08, 2017
0.6130
0.6400
0.6130
0.6288
268,155
+0.02(+3.15%)
Feb 07, 2017
0.6019
0.6324
0.6000
0.6096
292,388
+0.01(+1.60%)
Feb 06, 2017
0.5900
0.6051
0.5867
0.6000
332,868
+0.01(+2.49%)
Feb 03, 2017
0.5773
0.5859
0.5750
0.5854
126,796
+0.01(+0.94%)
Feb 02, 2017
0.6000
0.6013
0.5734
0.5800
304,556
-0.02(-2.53%)
Feb 01, 2017
0.6018
0.6220
0.5900
0.5950
558,262
-0.04(-6.42%)
Jan 31, 2017
0.6300
0.6424
0.6119
0.6358
261,025
+0.02(+2.65%)
Jan 30, 2017
0.6430
0.6490
0.6000
0.6194
159,784
-0.02(-3.22%)
Jan 27, 2017
0.6381
0.6500
0.6277
0.6400
144,469
+0.01(+0.95%)
Jan 26, 2017
0.6500
0.6587
0.6152
0.6340
292,283
-0.01(-2.19%)
Jan 25, 2017
0.6684
0.6781
0.6469
0.6482
748,895
-0.01(-1.04%)
Jan 24, 2017
0.6200
0.6700
0.6200
0.6550
596,654
+0.04(+5.65%)
Jan 23, 2017
0.5951
0.6200
0.5906
0.6200
228,824
+0.04(+6.16%)
Jan 20, 2017
0.5950
0.6020
0.5821
0.5840
119,366
-0.02(-2.67%)
Jan 19, 2017
0.5548
0.6024
0.5500
0.6000
285,065
+0.03(+6.01%)
Jan 18, 2017
0.5901
0.5907
0.5506
0.5660
658,635
-0.05(-7.94%)
Jan 17, 2017
0.6462
0.6530
0.6123
0.6148
523,022
-0.03(-4.68%)
Jan 13, 2017
0.6450
0.6450
0.6450
0
+0.04(+6.88%)
Jan 12, 2017
0.6505
0.6600
0.5968
0.6035
723,393
-0.04(-6.69%)
Jan 11, 2017
0.5817
0.6468
0.5800
0.6468
852,638
+0.07(+11.73%)
Jan 10, 2017
0.5260
0.5789
0.5214
0.5789
339,208
+0.06(+10.54%)
Jan 09, 2017
0.5200
0.5392
0.5185
0.5237
160,073
+0.00(+0.52%)
Jan 06, 2017
0.5463
0.5540
0.5115
0.5210
226,308
-0.02(-3.07%)
Jan 05, 2017
0.5437
0.5595
0.5375
0.5375
250,785
+0.00(+0.43%)
Jan 04, 2017
0.5200
0.5438
0.5003
0.5352
287,187
+0.02(+4.61%)
Jan 03, 2017
0.4738
0.5116
0.4738
0.5116
235,302
+0.03(+5.64%)
Dec 30, 2016
0.4843
0.4843
0.4843
0
+0.01(+1.74%)
Dec 29, 2016
0.4738
0.4766
0.4650
0.4760
377,496
-0.00(-0.83%)
Dec 28, 2016
0.4676
0.4800
0.4650
0.4800
250,457
+0.01(+1.05%)
Dec 27, 2016
0.4654
0.4850
0.4600
0.4750
125,128
+0.01(+2.15%)
Dec 23, 2016
0.4650
0.4650
0.4650
0
-0.00(-0.94%)
Dec 22, 2016
0.4730
0.4800
0.4650
0.4694
100,980
-0.00(-0.13%)
Dec 21, 2016
0.4700
0.4785
0.4650
0.4700
34,512
+0.00(+0.00%)
Dec 20, 2016
0.4756
0.4800
0.4540
0.4700
162,990
-0.00(-0.03%)
Dec 19, 2016
0.5100
0.5130
0.4700
0.4701
129,332
-0.04(-7.81%)
Dec 16, 2016
0.4900
0.5118
0.4800
0.5100
200,903
+0.03(+5.15%)
Dec 15, 2016
0.5030
0.5030
0.4840
0.4850
106,290
-0.00(-0.61%)
Dec 14, 2016
0.5161
0.5161
0.4880
0.4880
296,296
-0.02(-3.37%)
Dec 13, 2016
0.4823
0.5121
0.4800
0.5050
331,696
+0.02(+3.36%)
Dec 12, 2016
0.5220
0.5314
0.4800
0.4886
486,500
-0.02(-4.20%)
Dec 09, 2016
0.4911
0.5200
0.4911
0.5100
607,080
+0.02(+4.72%)
Dec 08, 2016
0.4605
0.4990
0.4513
0.4870
532,862
+0.04(+8.95%)
Dec 07, 2016
0.4290
0.4507
0.4200
0.4470
342,355
+0.02(+3.95%)
Dec 06, 2016
0.4158
0.4300
0.4158
0.4300
53,173
+0.01(+2.14%)
Dec 05, 2016
0.4190
0.4300
0.4190
0.4210
290,281
+0.00(+0.24%)
Dec 02, 2016
0.4080
0.4289
0.4080
0.4200
274,669
+0.00(+0.00%)
Dec 01, 2016
0.4190
0.4259
0.4050
0.4200
132,136
+0.01(+1.20%)
Nov 30, 2016
0.4044
0.4225
0.4044
0.4150
103,410
-0.00(-0.24%)
Nov 29, 2016
0.4000
0.4220
0.4000
0.4160
67,904
+0.00(+0.21%)
Nov 28, 2016
0.4050
0.4198
0.4050
0.4151
158,156
-0.00(-0.26%)
Nov 25, 2016
0.4074
0.4166
0.4051
0.4162
34,750
+0.00(+0.37%)
Nov 23, 2016
0.4147
0.4147
0.4147
0
+0.00(+1.14%)
Nov 22, 2016
0.4100
0.4188
0.4100
0.4100
129,959
-0.01(-2.07%)
Nov 21, 2016
0.4175
0.4332
0.4158
0.4187
157,592
+0.01(+2.11%)
Nov 18, 2016
0.4236
0.4310
0.4048
0.4100
182,409
-0.01(-2.61%)
Nov 17, 2016
0.4015
0.4300
0.4006
0.4210
121,648
+0.02(+5.25%)
Nov 16, 2016
0.4100
0.4120
0.4000
0.4000
189,290
-0.01(-2.20%)
Nov 15, 2016
0.3907
0.4100
0.3907
0.4090
165,747
+0.01(+2.25%)
Nov 14, 2016
0.3966
0.4222
0.3810
0.4000
158,691
-0.02(-3.73%)
Nov 11, 2016
0.4382
0.4383
0.4083
0.4155
247,479
-0.01(-1.21%)
Nov 10, 2016
0.3981
0.4300
0.3981
0.4206
288,589
+0.02(+5.52%)
Nov 09, 2016
0.3695
0.3986
0.3695
0.3986
139,536
+0.01(+1.68%)
Nov 08, 2016
0.3761
0.3920
0.3680
0.3920
114,400
+0.01(+2.16%)
Nov 07, 2016
0.3728
0.3850
0.3641
0.3837
420,571
+0.00(+1.25%)
Nov 04, 2016
0.3830
0.3893
0.3704
0.3790
456,122
-0.01(-1.45%)
Nov 03, 2016
0.3990
0.4011
0.3713
0.3846
471,233
-0.01(-3.13%)
Nov 02, 2016
0.3990
0.4058
0.3863
0.3970
166,121
-0.00(-0.75%)
Nov 01, 2016
0.4023
0.4100
0.3860
0.4000
674,952
-0.00(-1.14%)
Oct 31, 2016
0.4060
0.4180
0.4044
0.4046
304,369
-0.01(-1.56%)
Oct 28, 2016
0.4190
0.4200
0.4058
0.4110
174,601
-0.01(-1.67%)
Oct 27, 2016
0.4150
0.4199
0.4087
0.4180
114,701
+0.00(+1.16%)
Oct 26, 2016
0.4100
0.4208
0.4100
0.4132
154,775
+0.00(+0.29%)
Oct 25, 2016
0.4180
0.4285
0.4100
0.4120
483,411
+0.00(+0.71%)
Oct 24, 2016
0.4203
0.4293
0.4091
0.4091
236,606
-0.02(-4.75%)
Oct 21, 2016
0.4329
0.4368
0.4195
0.4295
156,473
-0.01(-1.61%)
Oct 20, 2016
0.4254
0.4365
0.4146
0.4365
416,316
+0.00(+0.35%)
Oct 19, 2016
0.4390
0.4390
0.4276
0.4350
198,386
+0.00(+0.53%)
Oct 18, 2016
0.4339
0.4448
0.4300
0.4327
102,645
+0.00(+0.23%)
Oct 17, 2016
0.4490
0.4519
0.4300
0.4317
130,450
-0.02(-4.07%)
Oct 14, 2016
0.4500
0.4542
0.4410
0.4500
187,023
+0.01(+1.93%)
Oct 13, 2016
0.4509
0.4538
0.4385
0.4415
166,207
-0.00(-0.79%)
Oct 12, 2016
0.4410
0.4543
0.4400
0.4450
353,159
+0.02(+3.49%)
Oct 11, 2016
0.4500
0.4600
0.4300
0.4300
305,888
-0.03(-6.52%)
Oct 10, 2016
0.4515
0.4670
0.4400
0.4600
102,550
+0.01(+1.55%)
Oct 07, 2016
0.4460
0.4530
0.4424
0.4530
330,755
+0.00(+0.27%)
Oct 06, 2016
0.4639
0.4639
0.4434
0.4518
451,464
-0.02(-4.48%)
Oct 05, 2016
0.4500
0.4731
0.4430
0.4730
274,478
+0.02(+3.99%)
Oct 04, 2016
0.4659
0.4732
0.4521
0.4548
187,469
-0.01(-2.40%)
Oct 03, 2016
0.4750
0.4750
0.4620
0.4660
119,837
-0.01(-1.83%)
Sep 30, 2016
0.4697
0.4800
0.4626
0.4747
132,969
+0.00(+0.64%)
Sep 29, 2016
0.4629
0.4834
0.4569
0.4717
129,182
-0.00(-0.69%)
Sep 28, 2016
0.4850
0.4850
0.4600
0.4750
333,723
-0.01(-1.76%)
Sep 27, 2016
0.4915
0.4915
0.4800
0.4835
159,840
-0.00(-0.23%)
Sep 26, 2016
0.4884
0.4900
0.4800
0.4846
128,130
-0.01(-2.18%)
Sep 23, 2016
0.4922
0.5000
0.4852
0.4954
101,199
+0.00(+0.02%)
Sep 22, 2016
0.5000
0.5000
0.4883
0.4953
187,257
+0.01(+1.08%)
Sep 21, 2016
0.4850
0.4900
0.4800
0.4900
188,805
+0.01(+1.87%)
Sep 20, 2016
0.4812
0.4900
0.4810
0.4810
103,805
+0.00(+0.21%)
Sep 19, 2016
0.4900
0.4962
0.4753
0.4800
145,870
-0.01(-1.54%)
Sep 16, 2016
0.4850
0.4900
0.4700
0.4875
82,878
+0.00(+0.45%)
Sep 15, 2016
0.4850
0.4930
0.4800
0.4853
118,566
-0.01(-1.86%)
Sep 14, 2016
0.4819
0.4946
0.4800
0.4945
91,264
+0.01(+1.44%)
Sep 13, 2016
0.4860
0.4940
0.4785
0.4875
186,033
-0.00(-0.51%)
Sep 12, 2016
0.5000
0.5067
0.4800
0.4900
283,651
-0.01(-2.00%)
Sep 09, 2016
0.5050
0.5166
0.5000
0.5000
110,879
-0.02(-3.12%)
Sep 08, 2016
0.5175
0.5270
0.5161
0.5161
160,100
-0.00(-0.27%)
Sep 07, 2016
0.5300
0.5398
0.5174
0.5175
101,993
-0.00(-0.48%)
Sep 06, 2016
0.5324
0.5473
0.5200
0.5200
252,523
-0.01(-2.42%)
Sep 02, 2016
0.5329
0.5329
0.5329
0
+0.00(+0.55%)
Sep 01, 2016
0.5210
0.5300
0.5152
0.5300
189,370
+0.01(+1.90%)
Aug 31, 2016
0.5098
0.5250
0.5084
0.5201
88,038
-0.00(-0.02%)
Aug 30, 2016
0.5130
0.5225
0.5100
0.5202
296,870
-0.01(-1.85%)
Aug 29, 2016
0.5300
0.5317
0.5196
0.5300
247,462
+0.00(+0.00%)
Aug 26, 2016
0.5300
0.5400
0.5220
0.5300
82,385
+0.00(+0.42%)
Aug 25, 2016
0.5438
0.5438
0.5160
0.5278
212,805
+0.00(+0.53%)
Aug 24, 2016
0.5380
0.5512
0.5250
0.5250
250,263
-0.02(-4.37%)
Aug 23, 2016
0.5399
0.5504
0.5399
0.5490
204,118
+0.01(+1.57%)
Aug 22, 2016
0.5540
0.5550
0.5382
0.5405
204,035
-0.01(-1.73%)
Aug 19, 2016
0.5543
0.5687
0.5493
0.5500
159,069
-0.01(-2.26%)
Aug 18, 2016
0.5680
0.5725
0.5527
0.5627
188,872
+0.01(+2.31%)
Aug 17, 2016
0.5615
0.5615
0.5400
0.5500
292,297
-0.01(-2.19%)
Aug 16, 2016
0.5542
0.5623
0.5421
0.5623
443,120
+0.01(+2.61%)
Aug 15, 2016
0.5530
0.5530
0.5394
0.5480
238,412
-0.00(-0.16%)
Aug 12, 2016
0.5449
0.5584
0.5303
0.5489
349,603
+0.01(+1.65%)
Aug 11, 2016
0.5546
0.5653
0.5292
0.5400
389,031
-0.02(-3.57%)
Aug 10, 2016
0.5200
0.5763
0.5192
0.5600
1,315,748
+0.03(+6.16%)
Aug 09, 2016
0.5250
0.5282
0.5156
0.5275
249,355
+0.00(+0.46%)
Aug 08, 2016
0.5202
0.5265
0.5143
0.5251
117,689
+0.01(+1.25%)
Aug 05, 2016
0.5250
0.5334
0.5143
0.5186
290,735
-0.01(-2.54%)
Aug 04, 2016
0.5380
0.5400
0.5300
0.5321
203,574
-0.00(-0.17%)
Aug 03, 2016
0.5361
0.5452
0.5330
0.5330
123,461
-0.01(-1.30%)
Aug 02, 2016
0.5530
0.5609
0.5395
0.5400
140,023
-0.01(-2.35%)
Aug 01, 2016
0.5550
0.5800
0.5510
0.5530
193,436
-0.00(-0.36%)
Jul 29, 2016
0.5590
0.5590
0.5473
0.5550
111,088
+0.01(+1.09%)
Jul 28, 2016
0.5500
0.5540
0.5368
0.5490
245,012
+0.00(+0.55%)
Jul 27, 2016
0.5530
0.5530
0.5350
0.5460
122,525
-0.00(-0.73%)
Jul 26, 2016
0.5540
0.5540
0.5354
0.5500
81,340
+0.01(+2.61%)
Jul 25, 2016
0.5461
0.5542
0.5348
0.5360
140,514
-0.01(-2.55%)
Jul 22, 2016
0.5540
0.5599
0.5410
0.5500
155,071
-0.00(-0.01%)
Jul 21, 2016
0.5416
0.5600
0.5416
0.5501
142,442
+0.01(+1.49%)
Jul 20, 2016
0.5479
0.5600
0.5410
0.5420
110,074
-0.00(-0.20%)
Jul 19, 2016
0.5507
0.5630
0.5431
0.5431
179,043
-0.02(-4.08%)
Jul 18, 2016
0.5722
0.5722
0.5520
0.5662
267,740
-0.01(-1.41%)
Jul 15, 2016
0.5700
0.5800
0.5605
0.5743
125,525
+0.00(+0.75%)
Jul 14, 2016
0.5702
0.5824
0.5630
0.5700
149,579
+0.00(+0.00%)
Jul 13, 2016
0.5798
0.5800
0.5610
0.5700
180,980
-0.00(-0.59%)
Jul 12, 2016
0.5548
0.5734
0.5435
0.5734
267,966
+0.02(+4.44%)
Jul 11, 2016
0.5528
0.5530
0.5389
0.5490
241,181
+0.01(+2.23%)
Jul 08, 2016
0.5427
0.5436
0.5370
0.5370
216,138
-0.00(-0.56%)
Jul 07, 2016
0.5500
0.5509
0.5409
0.5400
437,037
-0.01(-1.37%)
Jul 05, 2016
0.5500
0.5506
0.5350
0.5475
207,301
+0.02(+2.89%)
Jul 01, 2016
0.5321
0.5321
0.5321
0
-0.00(-0.82%)
Jun 30, 2016
0.5288
0.5425
0.5200
0.5365
144,527
+0.01(+1.23%)
Jun 29, 2016
0.5247
0.5335
0.5200
0.5300
203,210
+0.01(+1.16%)
Jun 28, 2016
0.5230
0.5350
0.5100
0.5239
563,102
+0.00(+0.75%)
Jun 27, 2016
0.5110
0.5240
0.5000
0.5200
367,505
+0.01(+1.19%)
Jun 24, 2016
0.5180
0.5348
0.5110
0.5139
1,020,667
-0.04(-6.56%)
Jun 23, 2016
0.5430
0.5511
0.5366
0.5500
162,245
+0.01(+2.06%)
Jun 22, 2016
0.5401
0.5550
0.5351
0.5389
207,040
-0.01(-1.75%)
Jun 21, 2016
0.5500
0.5561
0.5300
0.5485
372,504
-0.01(-1.44%)
Jun 20, 2016
0.5577
0.5655
0.5446
0.5565
175,845
+0.02(+4.23%)
Jun 17, 2016
0.5450
0.5600
0.5337
0.5339
148,210
-0.01(-1.49%)
Jun 16, 2016
0.5480
0.5530
0.5352
0.5420
396,628
-0.01(-1.45%)
Jun 15, 2016
0.5315
0.5600
0.5315
0.5500
323,529
+0.00(+0.77%)
Jun 14, 2016
0.5553
0.5560
0.5200
0.5458
509,825
-0.01(-2.54%)
Jun 13, 2016
0.5890
0.5953
0.5543
0.5600
921,841
-0.03(-5.88%)
Jun 10, 2016
0.6088
0.6150
0.5622
0.5950
1,316,490
+0.03(+4.39%)
Jun 09, 2016
0.5300
0.5918
0.5200
0.5700
1,267,717
+0.04(+7.79%)
Jun 08, 2016
0.5300
0.5374
0.5168
0.5288
299,651
+0.00(+0.27%)
Jun 07, 2016
0.5200
0.5274
0.5100
0.5274
495,428
+0.03(+5.06%)
Jun 06, 2016
0.5000
0.5132
0.4941
0.5020
485,410
+0.01(+1.09%)
Jun 03, 2016
0.4846
0.5000
0.4846
0.4966
164,418
+0.02(+3.46%)
Jun 02, 2016
0.4663
0.4844
0.4631
0.4800
159,822
+0.01(+1.69%)
Jun 01, 2016
0.4760
0.4865
0.4700
0.4720
36,750
-0.01(-2.20%)
May 31, 2016
0.4700
0.4833
0.4700
0.4826
125,509
+0.01(+2.39%)
May 27, 2016
0.4713
0.4713
0.4713
0
-0.01(-1.80%)
May 26, 2016
0.4740
0.4815
0.4694
0.4800
38,131
+0.02(+3.78%)
May 25, 2016
0.4800
0.4900
0.4600
0.4625
169,920
-0.02(-3.65%)
May 24, 2016
0.4844
0.4900
0.4683
0.4800
140,051
-0.01(-1.84%)
May 23, 2016
0.4750
0.5110
0.4750
0.4890
47,405
-0.00(-0.04%)
May 20, 2016
0.4830
0.4900
0.4758
0.4892
88,761
+0.01(+1.92%)
May 19, 2016
0.5006
0.5080
0.4767
0.4800
338,567
-0.03(-5.88%)
May 18, 2016
0.5250
0.5250
0.5086
0.5100
268,380
-0.01(-1.39%)
May 17, 2016
0.5100
0.5261
0.5100
0.5172
79,400
+0.01(+1.41%)
May 16, 2016
0.5100
0.5149
0.4929
0.5100
215,437
+0.01(+1.80%)
May 13, 2016
0.4980
0.5090
0.4902
0.5010
72,095
-0.00(-0.06%)
May 12, 2016
0.5150
0.5150
0.4953
0.5013
68,895
-0.01(-1.71%)
May 11, 2016
0.4950
0.5150
0.4950
0.5100
221,271
+0.00(+0.49%)
May 10, 2016
0.5039
0.5128
0.4971
0.5075
73,390
-0.00(-0.49%)
May 09, 2016
0.5029
0.5106
0.4980
0.5100
113,197
+0.00(+0.29%)
May 06, 2016
0.5170
0.5170
0.5000
0.5085
187,430
-0.01(-1.26%)
May 05, 2016
0.5110
0.5230
0.5011
0.5150
96,975
+0.01(+0.98%)
May 04, 2016
0.5110
0.5272
0.4980
0.5100
389,202
-0.02(-3.43%)
May 03, 2016
0.5406
0.5480
0.5200
0.5281
245,143
-0.01(-2.20%)
May 02, 2016
0.5569
0.5610
0.5400
0.5400
219,972
-0.02(-4.42%)
Apr 29, 2016
0.5710
0.5860
0.5560
0.5650
116,363
-0.02(-2.75%)
Apr 28, 2016
0.5680
0.5925
0.5658
0.5810
240,881
+0.00(+0.35%)
Apr 27, 2016
0.5590
0.5800
0.5590
0.5790
103,538
+0.01(+2.48%)
Apr 26, 2016
0.5616
0.5736
0.5570
0.5650
92,100
+0.00(+0.53%)
Apr 25, 2016
0.5720
0.5800
0.5553
0.5620
281,557
-0.03(-4.42%)
Apr 22, 2016
0.5880
0.6000
0.5726
0.5880
485,310
-0.02(-3.29%)
Apr 21, 2016
0.6100
0.6100
0.5700
0.6080
398,317
-0.00(-0.33%)
Apr 20, 2016
0.6180
0.6339
0.5981
0.6100
195,558
-0.01(-0.81%)
Apr 19, 2016
0.5940
0.6344
0.5888
0.6150
473,693
+0.03(+5.45%)
Apr 18, 2016
0.5540
0.5853
0.5451
0.5832
233,258
+0.04(+7.56%)
Apr 15, 2016
0.5560
0.5650
0.5350
0.5422
148,261
-0.01(-1.44%)
Apr 14, 2016
0.5500
0.5715
0.5480
0.5501
178,157
-0.00(-0.18%)
Apr 13, 2016
0.5421
0.5649
0.5421
0.5511
440,493
+0.00(+0.20%)
Apr 12, 2016
0.5533
0.5535
0.5300
0.5500
266,700
+0.02(+3.77%)
Apr 11, 2016
0.5001
0.5300
0.4970
0.5300
405,768
+0.02(+4.54%)
Apr 08, 2016
0.5000
0.5100
0.4922
0.5070
225,996
+0.02(+3.47%)
Apr 07, 2016
0.4967
0.5049
0.4900
0.4900
325,140
-0.02(-2.97%)
Apr 06, 2016
0.4900
0.5050
0.4900
0.5050
160,773
+0.00(+0.80%)
Apr 05, 2016
0.5060
0.5060
0.4910
0.5010
158,836
-0.01(-1.02%)
Apr 04, 2016
0.5100
0.5180
0.4950
0.5062
176,946
-0.00(-0.75%)
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.