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
Asanko Gold Inc
(NY:
AKG
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2019
0.6400
0.6400
0.6237
0.6284
60,929
+0.00(+0.06%)
Apr 29, 2019
0.6400
0.6400
0.6226
0.6280
80,796
-0.00(-0.33%)
Apr 26, 2019
0.6208
0.6478
0.6208
0.6301
191,500
-0.01(-2.17%)
Apr 25, 2019
0.6650
0.6650
0.6400
0.6441
77,784
-0.02(-2.41%)
Apr 24, 2019
0.6500
0.6630
0.6317
0.6600
323,744
+0.02(+2.72%)
Apr 23, 2019
0.6100
0.6450
0.6001
0.6425
236,789
+0.02(+3.63%)
Apr 22, 2019
0.6401
0.6690
0.6176
0.6200
219,100
-0.02(-3.64%)
Apr 18, 2019
0.6695
0.6747
0.6400
0.6434
195,400
-0.01(-1.02%)
Apr 17, 2019
0.6400
0.6800
0.6400
0.6500
1,050,966
+0.03(+4.92%)
Apr 16, 2019
0.6205
0.6295
0.6181
0.6195
104,576
-0.01(-1.62%)
Apr 15, 2019
0.6311
0.6427
0.6200
0.6297
91,652
-0.00(-0.05%)
Apr 12, 2019
0.6500
0.6500
0.6220
0.6300
44,000
-0.01(-1.56%)
Apr 11, 2019
0.6500
0.6600
0.6400
0.6400
59,762
-0.01(-1.67%)
Apr 10, 2019
0.6500
0.6612
0.6427
0.6509
102,491
-0.01(-1.32%)
Apr 09, 2019
0.6600
0.6698
0.6450
0.6596
136,125
+0.01(+1.95%)
Apr 08, 2019
0.6500
0.6599
0.6413
0.6470
1,697,345
+0.01(+0.95%)
Apr 05, 2019
0.6400
0.6521
0.6400
0.6409
102,300
+0.00(+0.52%)
Apr 04, 2019
0.6000
0.6470
0.6000
0.6376
149,618
+0.01(+1.85%)
Apr 03, 2019
0.6350
0.6400
0.6260
0.6260
248,776
-0.01(-2.00%)
Apr 02, 2019
0.6500
0.6500
0.6351
0.6388
59,342
+0.00(+0.47%)
Apr 01, 2019
0.6250
0.6499
0.6220
0.6358
137,305
+0.01(+2.22%)
Mar 29, 2019
0.6157
0.6380
0.6150
0.6220
78,500
+0.01(+1.14%)
Mar 28, 2019
0.6200
0.6298
0.6071
0.6150
357,644
-0.02(-2.71%)
Mar 27, 2019
0.6521
0.6521
0.6200
0.6321
376,790
-0.01(-1.79%)
Mar 26, 2019
0.6515
0.6599
0.6400
0.6436
138,745
-0.01(-2.26%)
Mar 25, 2019
0.6800
0.6855
0.6500
0.6585
895,004
-0.01(-1.97%)
Mar 22, 2019
0.6650
0.6721
0.6650
0.6717
92,900
+0.01(+0.84%)
Mar 21, 2019
0.6800
0.6800
0.6521
0.6661
168,141
-0.00(-0.27%)
Mar 20, 2019
0.6700
0.6799
0.6600
0.6679
208,477
-0.00(-0.31%)
Mar 19, 2019
0.6850
0.6862
0.6600
0.6700
197,305
-0.01(-0.74%)
Mar 18, 2019
0.7000
0.7000
0.6600
0.6750
255,084
-0.01(-1.36%)
Mar 15, 2019
0.6900
0.6900
0.6518
0.6843
472,600
+0.03(+4.51%)
Mar 14, 2019
0.6700
0.6752
0.6511
0.6548
128,226
-0.02(-3.26%)
Mar 13, 2019
0.7000
0.7000
0.6703
0.6769
188,172
+0.00(+0.28%)
Mar 12, 2019
0.6500
0.7000
0.6500
0.6750
376,618
+0.02(+3.31%)
Mar 11, 2019
0.6800
0.6868
0.6485
0.6534
229,770
-0.02(-3.29%)
Mar 08, 2019
0.6500
0.6756
0.6450
0.6756
380,800
+0.04(+5.66%)
Mar 07, 2019
0.6600
0.6600
0.6137
0.6394
229,473
-0.01(-0.99%)
Mar 06, 2019
0.6700
0.6700
0.6400
0.6458
178,382
-0.02(-3.03%)
Mar 05, 2019
0.6501
0.6683
0.6469
0.6660
199,795
+0.01(+0.91%)
Mar 04, 2019
0.6694
0.6840
0.6545
0.6600
327,045
-0.02(-2.80%)
Mar 01, 2019
0.6980
0.7050
0.6650
0.6790
311,400
-0.01(-1.59%)
Feb 28, 2019
0.7100
0.7100
0.6800
0.6900
135,135
-0.01(-1.43%)
Feb 27, 2019
0.7200
0.7200
0.6900
0.7000
192,332
-0.03(-4.06%)
Feb 26, 2019
0.7400
0.7416
0.7113
0.7296
121,822
-0.01(-1.31%)
Feb 25, 2019
0.7500
0.7500
0.7300
0.7393
178,847
-0.00(-0.09%)
Feb 22, 2019
0.7200
0.7500
0.7200
0.7400
245,500
+0.01(+1.18%)
Feb 21, 2019
0.7300
0.7440
0.7270
0.7314
206,354
-0.01(-1.88%)
Feb 20, 2019
0.7700
0.7700
0.7337
0.7454
306,285
-0.00(-0.61%)
Feb 19, 2019
0.7500
0.7637
0.7451
0.7500
412,455
+0.01(+1.35%)
Feb 15, 2019
0.7500
0.7500
0.7200
0.7400
201,600
+0.01(+1.37%)
Feb 14, 2019
0.7000
0.7300
0.7000
0.7300
120,637
+0.01(+1.39%)
Feb 13, 2019
0.7100
0.7300
0.7100
0.7200
178,813
+0.00(+0.39%)
Feb 12, 2019
0.7110
0.7305
0.7063
0.7172
201,220
+0.01(+1.29%)
Feb 11, 2019
0.7350
0.7350
0.7076
0.7081
397,089
-0.00(-0.27%)
Feb 08, 2019
0.7200
0.7400
0.7100
0.7100
316,000
-0.02(-2.74%)
Feb 07, 2019
0.7600
0.7670
0.7292
0.7300
204,275
-0.02(-2.93%)
Feb 06, 2019
0.7870
0.7870
0.7501
0.7520
180,076
-0.02(-2.79%)
Feb 05, 2019
0.7802
0.7950
0.7654
0.7736
137,254
-0.01(-0.82%)
Feb 04, 2019
0.7800
0.8000
0.7600
0.7800
223,400
-0.01(-1.27%)
Feb 01, 2019
0.8000
0.8000
0.7700
0.7900
177,200
-0.01(-1.25%)
Jan 31, 2019
0.7931
0.8000
0.7751
0.8000
588,425
+0.03(+3.40%)
Jan 30, 2019
0.8000
0.8000
0.7334
0.7737
539,144
+0.03(+4.55%)
Jan 29, 2019
0.7300
0.7400
0.7100
0.7400
656,813
+0.02(+3.24%)
Jan 28, 2019
0.7000
0.7168
0.6730
0.7168
378,817
+0.03(+3.88%)
Jan 25, 2019
0.6800
0.6900
0.6700
0.6900
136,300
+0.03(+4.55%)
Jan 24, 2019
0.6600
0.6733
0.6581
0.6600
138,202
+0.00(+0.00%)
Jan 23, 2019
0.6696
0.6818
0.6600
0.6600
89,578
-0.01(-1.03%)
Jan 22, 2019
0.6930
0.6999
0.6504
0.6669
187,778
-0.01(-1.93%)
Jan 18, 2019
0.7000
0.7000
0.6800
0.6800
225,500
-0.01(-1.45%)
Jan 17, 2019
0.7230
0.7268
0.6808
0.6900
319,075
-0.02(-3.04%)
Jan 16, 2019
0.7204
0.7204
0.7000
0.7116
162,438
-0.01(-0.71%)
Jan 15, 2019
0.7200
0.7285
0.7050
0.7167
367,800
+0.02(+2.39%)
Jan 14, 2019
0.7250
0.7250
0.6800
0.7000
212,716
+0.00(+0.00%)
Jan 11, 2019
0.7200
0.7200
0.7000
0.7000
121,100
-0.01(-1.55%)
Jan 10, 2019
0.7360
0.7391
0.7110
0.7110
141,233
-0.03(-3.92%)
Jan 09, 2019
0.7300
0.7500
0.7300
0.7400
82,495
+0.01(+1.68%)
Jan 08, 2019
0.7370
0.7398
0.7150
0.7278
154,207
-0.01(-1.38%)
Jan 07, 2019
0.7600
0.7799
0.7200
0.7380
148,527
-0.00(-0.27%)
Jan 04, 2019
0.7400
0.7500
0.7100
0.7400
288,400
+0.01(+1.37%)
Jan 03, 2019
0.7000
0.7400
0.7000
0.7300
269,218
+0.04(+5.80%)
Jan 02, 2019
0.6600
0.6900
0.6300
0.6900
252,986
+0.05(+7.81%)
Dec 31, 2018
0.6200
0.6500
0.6100
0.6400
322,200
+0.03(+4.92%)
Dec 28, 2018
0.6300
0.6300
0.6000
0.6100
294,900
-0.01(-1.61%)
Dec 27, 2018
0.6000
0.6300
0.5900
0.6200
385,757
+0.04(+6.90%)
Dec 26, 2018
0.6300
0.6300
0.5600
0.5800
337,137
-0.01(-0.85%)
Dec 24, 2018
0.6110
0.6370
0.5810
0.5850
451,700
+0.01(+0.86%)
Dec 21, 2018
0.6500
0.6700
0.5800
0.5800
2,701,200
-0.07(-10.87%)
Dec 20, 2018
0.6520
0.6773
0.6400
0.6507
407,002
-0.00(-0.12%)
Dec 19, 2018
0.6550
0.6721
0.6330
0.6515
749,226
-0.00(-0.53%)
Dec 18, 2018
0.6300
0.6600
0.6300
0.6550
382,861
+0.03(+4.18%)
Dec 17, 2018
0.6900
0.6900
0.6111
0.6287
802,100
-0.06(-8.35%)
Dec 14, 2018
0.7000
0.7050
0.6800
0.6860
115,000
-0.00(-0.54%)
Dec 13, 2018
0.7000
0.7206
0.6849
0.6897
118,807
-0.01(-1.47%)
Dec 12, 2018
0.6800
0.7147
0.6650
0.7000
154,270
+0.02(+2.94%)
Dec 11, 2018
0.7010
0.7100
0.6710
0.6800
198,638
-0.02(-2.44%)
Dec 10, 2018
0.7609
0.7609
0.6959
0.6970
192,066
-0.03(-4.52%)
Dec 07, 2018
0.7300
0.7400
0.7100
0.7300
216,600
+0.01(+1.39%)
Dec 06, 2018
0.7200
0.7200
0.6731
0.7200
297,319
+0.00(+0.00%)
Dec 04, 2018
0.6600
0.7300
0.6600
0.7200
343,600
+0.05(+7.46%)
Dec 03, 2018
0.6700
0.6900
0.6600
0.6700
170,381
+0.02(+3.08%)
Nov 30, 2018
0.6400
0.6700
0.6400
0.6500
162,700
-0.00(-0.03%)
Nov 29, 2018
0.6513
0.6940
0.6450
0.6502
149,322
-0.00(-0.49%)
Nov 28, 2018
0.6400
0.6740
0.6200
0.6534
141,220
+0.03(+5.07%)
Nov 27, 2018
0.6400
0.6489
0.6129
0.6219
146,094
-0.01(-1.16%)
Nov 26, 2018
0.6240
0.6500
0.6200
0.6292
114,300
+0.01(+1.48%)
Nov 23, 2018
0.6500
0.6500
0.6000
0.6200
167,700
-0.03(-4.00%)
Nov 21, 2018
0.6458
0.6458
0.6458
0
+0.01(+1.81%)
Nov 20, 2018
0.6500
0.6545
0.6150
0.6343
239,408
-0.01(-2.01%)
Nov 19, 2018
0.6493
0.6576
0.6300
0.6473
102,162
-0.01(-1.18%)
Nov 16, 2018
0.6860
0.7170
0.6480
0.6550
162,700
-0.02(-3.01%)
Nov 15, 2018
0.6500
0.6835
0.6500
0.6753
151,542
+0.02(+3.73%)
Nov 14, 2018
0.6310
0.6798
0.6310
0.6510
339,708
+0.01(+1.70%)
Nov 13, 2018
0.6827
0.7166
0.6307
0.6401
663,439
-0.06(-7.93%)
Nov 12, 2018
0.7400
0.7466
0.6701
0.6952
305,280
-0.03(-4.77%)
Nov 09, 2018
0.7400
0.7900
0.7300
0.7300
82,700
-0.03(-3.81%)
Nov 08, 2018
0.7800
0.7800
0.7380
0.7589
221,878
-0.00(-0.55%)
Nov 07, 2018
0.7700
0.7797
0.7559
0.7631
210,118
+0.00(+0.09%)
Nov 06, 2018
0.7970
0.7970
0.7600
0.7624
155,414
-0.03(-3.49%)
Nov 05, 2018
0.7800
0.7965
0.7578
0.7900
268,387
+0.01(+1.28%)
Nov 02, 2018
0.7900
0.7900
0.7800
0.7800
142,300
-0.00(-0.52%)
Nov 01, 2018
0.7675
0.7900
0.7591
0.7841
154,502
+0.03(+3.32%)
Oct 31, 2018
0.7800
0.7840
0.7521
0.7589
290,528
-0.03(-3.75%)
Oct 30, 2018
0.7760
0.7900
0.7520
0.7885
242,156
+0.01(+1.39%)
Oct 29, 2018
0.7900
0.8053
0.7710
0.7777
228,060
-0.03(-3.39%)
Oct 26, 2018
0.8020
0.8320
0.8020
0.8050
136,900
+0.01(+1.26%)
Oct 25, 2018
0.8200
0.8343
0.7925
0.7950
312,581
+0.00(+0.32%)
Oct 24, 2018
0.8200
0.8200
0.7925
0.7925
98,419
-0.03(-3.26%)
Oct 23, 2018
0.8200
0.8499
0.8110
0.8192
162,776
+0.02(+2.40%)
Oct 22, 2018
0.7970
0.8292
0.7910
0.8000
95,764
-0.01(-1.23%)
Oct 19, 2018
0.8200
0.8400
0.8100
0.8100
72,300
-0.01(-1.42%)
Oct 18, 2018
0.8500
0.8500
0.8090
0.8217
122,048
+0.01(+0.64%)
Oct 17, 2018
0.8100
0.8416
0.7899
0.8165
382,372
-0.01(-0.75%)
Oct 16, 2018
0.8440
0.8440
0.7919
0.8227
225,494
-0.01(-1.54%)
Oct 15, 2018
0.8400
0.8679
0.8355
0.8356
182,635
+0.02(+2.40%)
Oct 12, 2018
0.8800
0.8800
0.7950
0.8160
309,700
-0.04(-5.12%)
Oct 11, 2018
0.8600
0.8772
0.8600
0.8600
264,730
+0.00(+0.44%)
Oct 10, 2018
0.8600
0.8992
0.8500
0.8562
152,073
-0.01(-0.86%)
Oct 09, 2018
0.8900
0.8951
0.8604
0.8636
107,961
-0.01(-1.57%)
Oct 08, 2018
0.9000
0.9000
0.8604
0.8774
80,681
-0.03(-3.58%)
Oct 05, 2018
0.9100
0.9200
0.9000
0.9100
136,400
+0.01(+0.86%)
Oct 04, 2018
0.9000
0.9086
0.8862
0.9022
210,197
+0.02(+2.07%)
Oct 03, 2018
0.8687
0.8900
0.8500
0.8839
254,064
+0.03(+3.17%)
Oct 02, 2018
0.8127
0.8600
0.8127
0.8567
219,651
+0.04(+4.91%)
Oct 01, 2018
0.8108
0.8261
0.7950
0.8166
209,100
+0.01(+1.19%)
Sep 28, 2018
0.7830
0.8150
0.7830
0.8070
231,400
+0.04(+4.60%)
Sep 27, 2018
0.8021
0.8199
0.7715
0.7715
400,648
-0.04(-4.98%)
Sep 26, 2018
0.8390
0.8443
0.8050
0.8119
480,575
-0.03(-3.22%)
Sep 25, 2018
0.8288
0.8440
0.8059
0.8389
353,984
+0.00(+0.47%)
Sep 24, 2018
0.8220
0.8579
0.8111
0.8350
192,506
+0.02(+1.83%)
Sep 21, 2018
0.8600
0.8600
0.8200
0.8200
679,200
-0.05(-5.75%)
Sep 20, 2018
0.8700
0.8800
0.8400
0.8700
264,148
+0.00(+0.37%)
Sep 19, 2018
0.8400
0.8845
0.8400
0.8668
282,602
+0.03(+3.19%)
Sep 18, 2018
0.8200
0.8496
0.8103
0.8400
159,317
+0.02(+2.43%)
Sep 17, 2018
0.8200
0.8450
0.7900
0.8201
403,809
+0.00(+0.01%)
Sep 14, 2018
0.8800
0.8800
0.8100
0.8200
130,900
-0.03(-3.53%)
Sep 13, 2018
0.8699
0.8712
0.8400
0.8500
159,333
+0.01(+1.69%)
Sep 12, 2018
0.7771
0.8799
0.7643
0.8359
347,645
+0.07(+9.05%)
Sep 11, 2018
0.7501
0.7690
0.7200
0.7665
127,895
-0.00(-0.43%)
Sep 10, 2018
0.7661
0.7868
0.7400
0.7698
237,627
+0.02(+2.64%)
Sep 07, 2018
0.7600
0.8000
0.7200
0.7500
176,000
-0.03(-3.56%)
Sep 06, 2018
0.8000
0.8086
0.7701
0.7777
172,301
+0.01(+1.93%)
Sep 05, 2018
0.7698
0.7899
0.7609
0.7630
203,182
+0.00(+0.29%)
Sep 04, 2018
0.8300
0.8300
0.7600
0.7608
523,472
-0.07(-8.89%)
Aug 31, 2018
0.8350
0.8350
0.8350
0
+0.00(+0.23%)
Aug 30, 2018
0.8351
0.8450
0.8200
0.8331
125,739
-0.01(-0.81%)
Aug 29, 2018
0.8501
0.8567
0.8351
0.8399
154,112
-0.01(-1.15%)
Aug 28, 2018
0.8700
0.8800
0.8385
0.8497
158,518
-0.02(-2.37%)
Aug 27, 2018
0.8680
0.8900
0.8560
0.8703
136,279
-0.01(-1.10%)
Aug 24, 2018
0.8500
0.8900
0.8200
0.8800
179,100
+0.05(+6.01%)
Aug 23, 2018
0.8689
0.8700
0.8142
0.8301
242,323
-0.04(-4.47%)
Aug 22, 2018
0.8400
0.9000
0.8350
0.8689
276,637
+0.02(+2.83%)
Aug 21, 2018
0.8558
0.8699
0.8300
0.8450
325,746
-0.02(-2.85%)
Aug 20, 2018
0.8420
0.8800
0.8300
0.8698
333,503
+0.03(+3.55%)
Aug 17, 2018
0.8400
0.8600
0.8100
0.8400
378,100
+0.01(+0.72%)
Aug 16, 2018
0.8989
0.9146
0.8320
0.8340
367,644
-0.07(-7.79%)
Aug 15, 2018
0.8800
0.9045
0.8130
0.9045
595,951
+0.00(+0.50%)
Aug 14, 2018
0.9100
0.9640
0.9000
0.9000
281,710
-0.02(-2.26%)
Aug 13, 2018
0.9600
0.9600
0.9100
0.9208
364,681
-0.04(-4.08%)
Aug 10, 2018
1.000
1.000
0.9500
0.9600
298,700
-0.04(-3.99%)
Aug 09, 2018
1.010
1.020
0.9807
0.9999
108,125
+0.00(+0.30%)
Aug 08, 2018
0.9600
1.020
0.9510
0.9969
754,705
+0.03(+3.26%)
Aug 07, 2018
0.9888
1.010
0.9560
0.9654
684,633
-0.01(-0.97%)
Aug 06, 2018
0.9979
1.020
0.9560
0.9749
204,691
-0.03(-2.51%)
Aug 03, 2018
1.030
1.030
0.9400
1.000
502,400
-0.01(-0.99%)
Aug 02, 2018
1.000
1.040
1.000
1.010
273,805
-0.02(-1.94%)
Aug 01, 2018
1.020
1.030
1.000
1.030
181,553
+0.03(+3.06%)
Jul 31, 2018
0.9900
1.040
0.9887
0.9994
298,851
+0.01(+1.08%)
Jul 30, 2018
1.020
1.050
0.9817
0.9887
364,107
-0.04(-4.01%)
Jul 27, 2018
1.080
1.080
1.020
1.030
347,000
-0.03(-2.83%)
Jul 26, 2018
1.070
1.080
1.050
1.060
113,580
-0.01(-0.93%)
Jul 25, 2018
1.080
1.090
1.060
1.070
181,310
+0.00(+0.00%)
Jul 24, 2018
1.070
1.070
1.050
1.070
371,676
+0.01(+0.94%)
Jul 23, 2018
1.130
1.130
1.050
1.060
345,606
-0.07(-6.19%)
Jul 20, 2018
1.150
1.150
1.110
1.130
203,682
+0.01(+0.89%)
Jul 19, 2018
1.080
1.140
1.080
1.120
266,372
+0.03(+2.28%)
Jul 18, 2018
1.100
1.120
1.080
1.095
181,952
-0.01(-0.90%)
Jul 17, 2018
1.110
1.110
1.100
1.105
215,163
-0.02(-2.21%)
Jul 16, 2018
1.130
1.150
1.080
1.130
144,488
-0.01(-0.88%)
Jul 13, 2018
1.140
1.150
1.130
1.140
136,261
+0.00(+0.00%)
Jul 12, 2018
1.170
1.170
1.110
1.140
228,370
+0.05(+4.59%)
Jul 11, 2018
1.110
1.120
1.080
1.090
310,067
-0.02(-1.80%)
Jul 10, 2018
1.100
1.130
1.100
1.110
152,833
+0.00(+0.00%)
Jul 09, 2018
1.130
1.145
1.110
1.110
140,153
-0.02(-1.77%)
Jul 06, 2018
1.130
1.140
1.100
1.130
362,758
+0.02(+1.80%)
Jul 05, 2018
1.090
1.120
1.080
1.110
356,211
+0.02(+1.83%)
Jul 03, 2018
1.090
1.090
1.090
0
+0.05(+4.81%)
Jul 02, 2018
1.070
1.090
1.020
1.040
258,332
-0.03(-2.80%)
Jun 29, 2018
1.100
1.050
1.070
230,220
-0.01(-0.93%)
Jun 28, 2018
1.080
1.110
1.060
1.080
122,887
-0.01(-0.92%)
Jun 27, 2018
1.080
1.110
1.050
1.090
164,359
+0.00(+0.00%)
Jun 26, 2018
1.060
1.100
1.030
1.090
257,251
+0.01(+0.93%)
Jun 25, 2018
1.060
1.080
1.010
1.080
553,676
+0.02(+1.89%)
Jun 22, 2018
1.040
1.080
1.040
1.060
249,917
+0.01(+0.95%)
Jun 21, 2018
1.050
1.090
1.000
1.050
497,727
+0.00(+0.00%)
Jun 20, 2018
1.100
1.110
1.050
1.050
382,989
-0.05(-4.55%)
Jun 19, 2018
1.070
1.110
0.9600
1.100
574,979
+0.01(+0.92%)
Jun 18, 2018
1.140
1.150
1.080
1.090
340,085
-0.07(-6.03%)
Jun 15, 2018
1.160
1.080
1.160
2,128,557
+0.03(+2.65%)
Jun 14, 2018
1.160
1.170
1.130
1.130
499,841
-0.04(-3.42%)
Jun 13, 2018
1.170
1.190
1.140
1.170
504,457
-0.01(-0.85%)
Jun 12, 2018
1.130
1.180
1.130
1.180
501,919
+0.03(+2.61%)
Jun 11, 2018
1.130
1.170
1.120
1.150
332,477
+0.01(+0.88%)
Jun 08, 2018
1.130
1.165
1.120
1.140
336,324
+0.02(+1.79%)
Jun 07, 2018
1.170
1.170
1.120
1.120
694,474
-0.05(-4.27%)
Jun 06, 2018
1.150
1.170
579,382
-0.04(-3.31%)
Jun 05, 2018
1.220
1.260
1.190
1.210
592,927
-0.02(-1.63%)
Jun 04, 2018
1.240
1.245
1.220
1.230
189,928
-0.01(-0.81%)
Jun 01, 2018
1.210
1.260
1.190
1.240
407,474
+0.02(+1.64%)
May 31, 2018
1.210
1.240
1.201
1.220
200,784
+0.00(+0.00%)
May 30, 2018
1.230
1.240
1.179
1.220
309,867
-0.02(-1.61%)
May 29, 2018
1.220
1.240
1.120
1.240
657,757
+0.02(+1.64%)
May 25, 2018
1.220
1.220
1.220
0
-0.01(-0.81%)
May 24, 2018
1.200
1.260
1.200
1.230
463,924
+0.02(+2.07%)
May 23, 2018
1.200
1.220
1.180
1.205
394,568
-0.01(-1.23%)
May 22, 2018
1.250
1.280
1.220
1.220
426,777
-0.02(-1.61%)
May 21, 2018
1.260
1.280
1.200
1.240
426,419
-0.03(-2.36%)
May 18, 2018
1.210
1.310
1.210
1.270
524,444
+0.04(+3.25%)
May 17, 2018
1.210
1.250
1.190
1.230
657,952
+0.01(+0.82%)
May 16, 2018
1.140
1.230
1.140
1.220
605,326
+0.08(+7.02%)
May 15, 2018
1.170
1.190
1.121
1.140
670,766
-0.06(-5.00%)
May 14, 2018
1.300
1.300
1.180
1.200
771,654
-0.07(-5.51%)
May 11, 2018
1.270
1.300
1.220
1.270
757,421
+0.05(+4.10%)
May 10, 2018
1.220
1.270
1.200
1.220
615,925
+0.03(+2.52%)
May 09, 2018
1.370
1.380
1.170
1.190
1,430,896
-0.19(-13.77%)
May 08, 2018
1.220
1.380
1.180
1.380
1,247,457
+0.16(+13.11%)
May 07, 2018
1.220
1.250
1.180
1.220
477,727
+0.01(+0.83%)
May 04, 2018
1.150
1.220
1.140
1.210
769,951
+0.05(+4.31%)
May 03, 2018
1.170
1.180
1.140
1.160
412,581
+0.02(+1.75%)
May 02, 2018
1.150
1.180
1.135
1.140
449,068
-0.02(-1.72%)
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.