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 )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2021 0.5700 0.5700 0.5500 0.5500 19,441 -0.02(-3.51%)
May 31, 2021 0.6000 0.6050 0.5500 0.5700 69,050 -0.02(-3.39%)
May 28, 2021 0.5900 0.6000 0.5900 0.5900 18,460 -0.03(-4.84%)
May 27, 2021 0.5700 0.6200 0.5600 0.6200 78,145 +0.07(+12.73%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 20, 2021 0.5400 0.5400 0.5400 0.5400 610 -0.01(-1.82%)
May 19, 2021 0.5800 0.6000 0.5500 0.5500 6,200 -0.02(-3.51%)
May 18, 2021 0.5900 0.5900 0.5400 0.5700 19,093 +0.01(+1.79%)
May 17, 2021 0.5600 0.5600 0.5600 0.5600 20,810 -0.02(-3.45%)
May 14, 2021 0.5200 0.6200 0.5200 0.5800 62,890 +0.07(+13.73%)
May 13, 2021 0.5400 0.5400 0.5100 0.5100 38,250 -0.02(-3.77%)
May 12, 2021 0.5200 0.5400 0.5200 0.5300 1,842 +0.01(+1.92%)
May 11, 2021 0.5200 0.5200 0.5200 0.5200 5,105 +0.01(+1.96%)
May 10, 2021 0.5300 0.5300 0.5100 0.5100 62,069 -0.04(-7.27%)
May 07, 2021 0.5700 0.5800 0.5300 0.5500 74,280 -0.03(-5.17%)
May 06, 2021 0.6000 0.6000 0.5800 0.5800 4,199 +0.00(+0.00%)
May 05, 2021 0.6000 0.6000 0.5800 0.5800 30,391 -0.02(-3.33%)
May 04, 2021 0.6000 0.6000 0.6000 0.6000 18,311 -0.01(-1.64%)
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.