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 )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Dec 30, 2021 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 29, 2021 0.7700 0.7700 0.7500 0.7500 9,434 +0.00(+0.00%)
Dec 23, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 21, 2021 0.7600 0.7600 0.7600 200 -0.02(-2.56%)
Dec 20, 2021 0.7500 0.7800 0.7200 0.7800 25,428 +0.02(+2.63%)
Dec 17, 2021 0.7400 0.7600 0.7300 0.7600 16,500 -0.01(-1.30%)
Dec 15, 2021 0.7700 0.7700 0.7700 350 +0.02(+2.67%)
Dec 14, 2021 0.7500 0.7500 0.7200 0.7500 44,500 -0.01(-1.32%)
Dec 13, 2021 0.7500 0.7600 0.7300 0.7600 22,128 +0.01(+1.33%)
Dec 10, 2021 0.7500 0.7500 0.7500 0.7500 14,000 +0.00(+0.00%)
Dec 09, 2021 0.7700 0.7700 0.7500 0.7500 17,477 -0.02(-2.60%)
Dec 08, 2021 0.7700 0.7700 0.7700 0.7700 5,061 -0.01(-1.28%)
Dec 07, 2021 0.8300 0.8300 0.7800 0.7800 17,500 -0.01(-1.27%)
Dec 06, 2021 0.8200 0.8200 0.7900 0.7900 26,346 +0.00(+0.00%)
Dec 03, 2021 0.8100 0.8200 0.7800 0.7900 32,134 -0.04(-4.82%)
Dec 02, 2021 0.8100 0.8650 0.8000 0.8300 22,200 -0.01(-1.19%)
Dec 01, 2021 0.8500 0.8800 0.8400 0.8400 30,050 +0.00(+0.00%)
Nov 30, 2021 0.8200 0.8200 0.8000 0.8400 41,750 +0.02(+2.44%)
Nov 29, 2021 0.8200 0.8200 0.8100 0.8200 11,787 +0.01(+1.23%)
Nov 26, 2021 0.8400 0.8400 0.8000 0.8100 21,330 -0.05(-5.81%)
Nov 25, 2021 0.8700 0.8700 0.8600 0.8600 4,238 +0.02(+2.38%)
Nov 24, 2021 0.8400 0.8400 0.8400 0.8400 7,110 +0.01(+1.20%)
Nov 23, 2021 0.8000 0.8400 0.8000 0.8300 4,255 +0.03(+3.75%)
Nov 22, 2021 0.8600 0.8600 0.8000 0.8000 41,353 -0.05(-5.88%)
Nov 19, 2021 0.8500 0.8500 0.8100 0.8500 40,432 -0.02(-1.73%)
Nov 18, 2021 0.8500 0.8650 0.8500 0.8650 10,002 +0.04(+4.22%)
Nov 17, 2021 0.8400 0.8400 0.8300 0.8300 8,002 -0.02(-2.35%)
Nov 16, 2021 0.8500 0.8500 0.8400 0.8500 34,344 -0.03(-3.41%)
Nov 15, 2021 0.8900 0.8900 0.8800 0.8800 7,106 -0.03(-3.30%)
Nov 12, 2021 0.9200 0.9200 0.9100 0.9100 17,746 -0.01(-1.09%)
Nov 11, 2021 0.9200 0.9200 0.8800 0.9200 82,184 -0.02(-2.13%)
Nov 09, 2021 0.9500 0.9500 0.9100 0.9400 64,022 +0.01(+1.08%)
Nov 08, 2021 0.9200 0.9400 0.9200 0.9300 104,700 +0.05(+5.68%)
Nov 05, 2021 0.9400 0.9900 0.8700 0.8800 366,934 -0.09(-9.28%)
Nov 04, 2021 1.070 1.070 0.9300 0.9700 259,492 -0.09(-8.49%)
Nov 03, 2021 1.150 1.150 1.050 1.060 191,661 -0.08(-7.02%)
Nov 02, 2021 1.140 1.140 0.9900 1.140 589,184 +0.00(+0.00%)
Nov 01, 2021 1.030 1.140 0.9900 1.140 422,308 +0.11(+10.68%)
Oct 29, 2021 0.8700 1.030 0.8600 1.030 768,427 +0.18(+21.18%)
Oct 28, 2021 0.8300 0.8900 0.8300 0.8500 205,980 +0.02(+2.41%)
Oct 27, 2021 0.8100 0.8300 0.7900 0.8300 28,033 +0.00(+0.00%)
Oct 26, 2021 0.8000 0.8300 48,358 +0.03(+3.75%)
Oct 25, 2021 0.7500 0.8000 0.7500 0.8000 136,500 +0.05(+6.67%)
Oct 22, 2021 0.7200 0.7500 0.7200 0.7500 27,400 +0.00(+0.00%)
Oct 21, 2021 0.7500 0.7500 0.7200 0.7500 22,570 +0.00(+0.00%)
Oct 20, 2021 0.7400 0.7500 0.7400 0.7500 41,025 +0.01(+1.35%)
Oct 19, 2021 0.7400 0.7400 0.7200 0.7400 69,029 +0.00(+0.00%)
Oct 18, 2021 0.7400 0.7550 0.7400 0.7400 18,700 -0.01(-1.33%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 1,586 +0.00(+0.00%)
Oct 14, 2021 0.7500 0.7500 0.7300 0.7500 16,250 -0.01(-1.32%)
Oct 13, 2021 0.7500 0.7600 0.7000 0.7600 10,400 +0.03(+4.11%)
Oct 12, 2021 0.7500 0.7500 0.7300 0.7300 6,500 +0.00(+0.00%)
Oct 07, 2021 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
Oct 05, 2021 0.7700 0.7700 0.7700 68 +0.04(+5.48%)
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.