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
Nexgen Energy Ltd
(NY:
NXE
)
7.990
+0.380 (+4.99%)
Official Closing Price
Updated: 7:00 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:
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
1.563
1.585
1.550
1.580
230,528
+0.02(+1.28%)
Apr 29, 2019
1.570
1.570
1.540
1.560
324,920
+0.00(+0.00%)
Apr 26, 2019
1.570
1.580
1.550
1.560
224,900
+0.00(+0.00%)
Apr 25, 2019
1.570
1.580
1.550
1.560
293,842
-0.02(-1.27%)
Apr 24, 2019
1.620
1.620
1.570
1.580
629,150
-0.03(-1.86%)
Apr 23, 2019
1.650
1.650
1.610
1.610
147,573
-0.03(-1.83%)
Apr 22, 2019
1.660
1.660
1.610
1.640
186,137
+0.01(+0.61%)
Apr 18, 2019
1.660
1.660
1.600
1.630
422,500
+0.01(+0.62%)
Apr 17, 2019
1.630
1.650
1.610
1.620
299,451
-0.02(-1.22%)
Apr 16, 2019
1.700
1.720
1.620
1.640
257,692
-0.04(-2.38%)
Apr 15, 2019
1.740
1.750
1.650
1.680
246,038
-0.05(-2.89%)
Apr 12, 2019
1.780
1.780
1.730
1.730
152,400
-0.02(-1.14%)
Apr 11, 2019
1.780
1.780
1.730
1.750
151,507
-0.04(-2.23%)
Apr 10, 2019
1.830
1.840
1.780
1.790
98,941
-0.02(-1.10%)
Apr 09, 2019
1.750
1.810
1.730
1.810
299,471
+0.06(+3.43%)
Apr 08, 2019
1.760
1.770
1.740
1.750
101,047
-0.02(-1.13%)
Apr 05, 2019
1.760
1.780
1.740
1.770
300,100
+0.03(+1.72%)
Apr 04, 2019
1.730
1.780
1.730
1.740
163,526
-0.01(-0.57%)
Apr 03, 2019
1.700
1.760
1.700
1.750
212,500
+0.01(+0.57%)
Apr 02, 2019
1.710
1.760
1.700
1.740
330,053
+0.05(+2.96%)
Apr 01, 2019
1.630
1.710
1.630
1.690
377,636
+0.07(+4.32%)
Mar 29, 2019
1.640
1.650
1.610
1.620
238,000
-0.01(-0.61%)
Mar 28, 2019
1.650
1.650
1.600
1.630
280,949
-0.01(-0.61%)
Mar 27, 2019
1.660
1.660
1.607
1.640
227,942
-0.01(-0.61%)
Mar 26, 2019
1.680
1.700
1.650
1.650
272,351
-0.02(-1.20%)
Mar 25, 2019
1.670
1.670
1.580
1.670
179,516
+0.01(+0.60%)
Mar 22, 2019
1.700
1.700
1.630
1.660
238,200
-0.05(-2.92%)
Mar 21, 2019
1.740
1.740
1.660
1.710
177,401
-0.01(-0.58%)
Mar 20, 2019
1.700
1.748
1.680
1.720
241,560
+0.03(+1.78%)
Mar 19, 2019
1.660
1.731
1.660
1.690
187,571
+0.00(+0.00%)
Mar 18, 2019
1.720
1.720
1.660
1.690
137,308
-0.02(-1.17%)
Mar 15, 2019
1.710
1.710
1.670
1.710
187,600
+0.01(+0.59%)
Mar 14, 2019
1.660
1.720
1.630
1.700
380,657
+0.05(+3.03%)
Mar 13, 2019
1.630
1.660
1.610
1.650
202,250
+0.03(+1.85%)
Mar 12, 2019
1.580
1.620
1.580
1.620
129,919
+0.04(+2.53%)
Mar 11, 2019
1.590
1.590
1.540
1.580
177,819
+0.02(+1.28%)
Mar 08, 2019
1.600
1.600
1.540
1.560
370,200
-0.03(-1.89%)
Mar 07, 2019
1.600
1.610
1.580
1.590
192,047
-0.02(-1.24%)
Mar 06, 2019
1.580
1.620
1.570
1.610
177,655
+0.04(+2.55%)
Mar 05, 2019
1.550
1.590
1.540
1.570
413,785
+0.00(+0.00%)
Mar 04, 2019
1.640
1.640
1.540
1.570
677,653
-0.03(-1.88%)
Mar 01, 2019
1.640
1.650
1.600
1.600
805,000
-0.04(-2.44%)
Feb 28, 2019
1.680
1.700
1.630
1.640
443,883
-0.05(-2.96%)
Feb 27, 2019
1.640
1.714
1.640
1.690
174,825
+0.07(+4.32%)
Feb 26, 2019
1.720
1.730
1.599
1.620
1,174,711
-0.11(-6.36%)
Feb 25, 2019
1.740
1.760
1.720
1.730
568,525
-0.01(-0.57%)
Feb 22, 2019
1.740
1.760
1.730
1.740
174,900
-0.01(-0.57%)
Feb 21, 2019
1.750
1.769
1.720
1.750
426,425
+0.00(+0.00%)
Feb 20, 2019
1.740
1.770
1.730
1.750
286,345
+0.01(+0.57%)
Feb 19, 2019
1.740
1.760
1.720
1.740
169,829
-0.02(-1.14%)
Feb 15, 2019
1.800
1.800
1.730
1.760
236,200
-0.02(-1.12%)
Feb 14, 2019
1.770
1.780
1.740
1.780
538,696
+0.03(+1.71%)
Feb 13, 2019
1.780
1.780
1.720
1.750
269,919
-0.01(-0.57%)
Feb 12, 2019
1.870
1.870
1.731
1.760
1,007,871
-0.09(-4.86%)
Feb 11, 2019
1.830
1.890
1.830
1.850
286,594
+0.01(+0.54%)
Feb 08, 2019
1.860
1.860
1.800
1.840
67,400
-0.02(-1.08%)
Feb 07, 2019
1.880
1.880
1.840
1.860
154,981
-0.02(-1.06%)
Feb 06, 2019
1.950
1.960
1.860
1.880
147,562
-0.05(-2.59%)
Feb 05, 2019
1.820
1.980
1.820
1.930
567,248
+0.10(+5.46%)
Feb 04, 2019
1.760
1.850
1.730
1.830
302,679
+0.06(+3.39%)
Feb 01, 2019
1.750
1.780
1.710
1.770
226,100
+0.05(+2.91%)
Jan 31, 2019
1.740
1.770
1.720
1.720
514,809
-0.03(-1.71%)
Jan 30, 2019
1.870
1.870
1.720
1.750
485,248
-0.10(-5.41%)
Jan 29, 2019
1.790
1.870
1.790
1.850
158,648
+0.06(+3.35%)
Jan 28, 2019
1.780
1.800
1.770
1.790
64,236
-0.01(-0.56%)
Jan 25, 2019
1.760
1.810
1.740
1.800
248,400
+0.06(+3.45%)
Jan 24, 2019
1.710
1.740
1.680
1.740
214,918
+0.04(+2.35%)
Jan 23, 2019
1.740
1.760
1.680
1.700
220,587
-0.03(-1.73%)
Jan 22, 2019
1.760
1.760
1.690
1.730
268,020
-0.03(-1.70%)
Jan 18, 2019
1.800
1.820
1.750
1.760
314,100
-0.02(-1.12%)
Jan 17, 2019
1.780
1.790
1.740
1.780
326,640
+0.00(+0.00%)
Jan 16, 2019
1.840
1.840
1.760
1.780
299,460
-0.02(-1.11%)
Jan 15, 2019
1.820
1.830
1.780
1.800
269,568
+0.00(+0.00%)
Jan 14, 2019
1.840
1.880
1.790
1.800
216,481
-0.08(-4.26%)
Jan 11, 2019
1.950
1.960
1.870
1.880
193,100
-0.10(-5.05%)
Jan 10, 2019
1.940
1.990
1.890
1.980
350,277
+0.03(+1.54%)
Jan 09, 2019
1.890
2.000
1.890
1.950
438,377
+0.08(+4.28%)
Jan 08, 2019
1.880
1.910
1.870
1.870
223,000
+0.02(+1.08%)
Jan 07, 2019
1.810
1.890
1.800
1.850
306,631
+0.04(+2.21%)
Jan 04, 2019
1.770
1.850
1.740
1.810
247,400
+0.09(+5.23%)
Jan 03, 2019
1.760
1.760
1.689
1.720
393,321
-0.05(-2.82%)
Jan 02, 2019
1.760
1.810
1.700
1.770
271,346
-0.01(-0.56%)
Dec 31, 2018
1.760
1.780
1.720
1.780
394,900
+0.03(+1.71%)
Dec 28, 2018
1.700
1.780
1.660
1.750
890,700
+0.10(+6.06%)
Dec 27, 2018
1.690
1.690
1.590
1.650
848,010
-0.07(-4.07%)
Dec 26, 2018
1.630
1.780
1.630
1.720
446,492
+0.15(+9.55%)
Dec 24, 2018
1.620
1.660
1.570
1.570
199,000
-0.08(-4.85%)
Dec 21, 2018
1.730
1.760
1.630
1.650
696,000
-0.06(-3.51%)
Dec 20, 2018
1.750
1.780
1.630
1.710
681,872
-0.03(-1.72%)
Dec 19, 2018
1.750
1.840
1.710
1.740
410,716
-0.01(-0.57%)
Dec 18, 2018
1.790
1.860
1.750
1.750
528,005
-0.05(-2.78%)
Dec 17, 2018
1.920
1.950
1.760
1.800
646,833
-0.14(-6.98%)
Dec 14, 2018
2.000
2.000
1.910
1.935
702,400
-0.08(-3.97%)
Dec 13, 2018
2.060
2.060
2.000
2.015
231,235
-0.04(-2.18%)
Dec 12, 2018
2.060
2.070
2.010
2.060
291,479
+0.06(+3.00%)
Dec 11, 2018
2.100
2.130
2.000
2.000
268,151
-0.05(-2.44%)
Dec 10, 2018
2.030
2.070
2.000
2.050
502,092
+0.00(+0.00%)
Dec 07, 2018
2.070
2.100
2.040
2.050
306,100
-0.03(-1.44%)
Dec 06, 2018
2.130
2.130
2.020
2.080
345,092
-0.05(-2.35%)
Dec 04, 2018
2.190
2.270
2.110
2.130
405,600
-0.05(-2.29%)
Dec 03, 2018
2.140
2.270
2.140
2.180
391,688
+0.05(+2.35%)
Nov 30, 2018
2.200
2.200
2.100
2.130
402,800
-0.07(-3.18%)
Nov 29, 2018
2.260
2.260
2.170
2.200
95,156
-0.03(-1.35%)
Nov 28, 2018
2.060
2.230
2.040
2.230
322,095
+0.19(+9.31%)
Nov 27, 2018
2.100
2.100
1.990
2.040
274,796
-0.04(-1.92%)
Nov 26, 2018
2.120
2.120
2.040
2.080
595,695
+0.01(+0.48%)
Nov 23, 2018
2.300
2.300
2.050
2.070
337,100
-0.21(-9.21%)
Nov 21, 2018
2.280
2.280
2.280
0
+0.10(+4.59%)
Nov 20, 2018
2.200
2.260
2.140
2.180
228,675
-0.05(-2.24%)
Nov 19, 2018
2.130
2.310
2.130
2.230
381,043
+0.10(+4.69%)
Nov 16, 2018
2.190
2.210
2.130
2.130
238,900
-0.07(-3.18%)
Nov 15, 2018
2.080
2.240
2.080
2.200
434,760
+0.12(+5.77%)
Nov 14, 2018
2.190
2.190
2.040
2.080
415,621
-0.05(-2.35%)
Nov 13, 2018
2.140
2.230
2.090
2.130
349,655
+0.00(+0.00%)
Nov 12, 2018
2.300
2.300
2.100
2.130
410,555
-0.15(-6.58%)
Nov 09, 2018
2.350
2.370
2.250
2.280
623,100
-0.08(-3.18%)
Nov 08, 2018
2.500
2.500
2.320
2.355
230,657
-0.12(-4.66%)
Nov 07, 2018
2.380
2.510
2.310
2.470
1,275,072
+0.13(+5.56%)
Nov 06, 2018
2.510
2.510
2.280
2.340
674,637
-0.12(-4.88%)
Nov 05, 2018
2.140
2.530
2.130
2.460
1,204,184
+0.32(+14.95%)
Nov 02, 2018
2.160
2.170
2.090
2.140
250,500
+0.02(+0.94%)
Nov 01, 2018
2.100
2.124
2.060
2.120
147,168
+0.06(+2.91%)
Oct 31, 2018
1.940
2.080
1.920
2.060
380,201
+0.14(+7.29%)
Oct 30, 2018
1.910
1.930
1.860
1.920
196,232
+0.01(+0.52%)
Oct 29, 2018
1.900
2.015
1.880
1.910
286,121
+0.03(+1.60%)
Oct 26, 2018
1.840
1.880
1.830
1.880
418,700
+0.04(+2.17%)
Oct 25, 2018
1.880
1.910
1.830
1.840
258,188
-0.03(-1.60%)
Oct 24, 2018
1.920
1.980
1.850
1.870
171,667
-0.06(-3.11%)
Oct 23, 2018
1.960
1.960
1.870
1.930
208,747
-0.05(-2.53%)
Oct 22, 2018
2.040
2.040
1.960
1.980
125,935
-0.05(-2.46%)
Oct 19, 2018
2.030
2.040
2.000
2.030
219,300
+0.03(+1.50%)
Oct 18, 2018
2.080
2.090
2.000
2.000
144,098
-0.10(-4.76%)
Oct 17, 2018
2.120
2.120
2.030
2.100
130,968
-0.01(-0.47%)
Oct 16, 2018
2.110
2.130
2.020
2.110
215,418
+0.02(+0.96%)
Oct 15, 2018
2.000
2.090
1.980
2.090
256,807
+0.11(+5.56%)
Oct 12, 2018
1.990
2.030
1.970
1.980
359,300
-0.01(-0.50%)
Oct 11, 2018
2.040
2.040
1.970
1.990
550,283
-0.07(-3.40%)
Oct 10, 2018
2.120
2.140
2.040
2.060
287,333
-0.05(-2.37%)
Oct 09, 2018
2.230
2.251
2.110
2.110
219,844
-0.13(-5.80%)
Oct 08, 2018
2.200
2.280
2.150
2.240
151,809
+0.00(+0.00%)
Oct 05, 2018
2.240
2.275
2.210
2.240
83,100
+0.02(+0.90%)
Oct 04, 2018
2.260
2.300
2.190
2.220
296,673
-0.06(-2.63%)
Oct 03, 2018
2.160
2.290
2.160
2.280
321,997
+0.12(+5.56%)
Oct 02, 2018
2.150
2.170
2.130
2.160
151,410
+0.03(+1.41%)
Oct 01, 2018
2.060
2.150
2.050
2.130
282,669
+0.08(+3.90%)
Sep 28, 2018
1.990
2.080
1.990
2.050
156,700
+0.07(+3.54%)
Sep 27, 2018
2.010
2.030
1.940
1.980
356,185
+0.02(+1.02%)
Sep 26, 2018
2.030
2.060
1.960
1.960
187,767
-0.12(-5.77%)
Sep 25, 2018
2.050
2.110
2.050
2.080
62,960
+0.02(+0.97%)
Sep 24, 2018
2.100
2.130
2.060
2.060
82,207
-0.05(-2.37%)
Sep 21, 2018
2.090
2.130
2.080
2.110
189,700
+0.03(+1.44%)
Sep 20, 2018
2.130
2.160
2.040
2.080
180,907
-0.03(-1.42%)
Sep 19, 2018
2.180
2.190
2.080
2.110
152,197
-0.05(-2.31%)
Sep 18, 2018
2.100
2.180
2.060
2.160
522,038
+0.08(+3.85%)
Sep 17, 2018
1.980
2.080
1.970
2.080
357,226
+0.11(+5.58%)
Sep 14, 2018
2.020
2.030
1.950
1.970
255,600
-0.05(-2.48%)
Sep 13, 2018
1.930
2.020
1.880
2.020
795,468
+0.10(+5.21%)
Sep 12, 2018
1.810
1.940
1.810
1.920
612,068
+0.12(+6.67%)
Sep 11, 2018
1.840
1.840
1.740
1.800
185,772
-0.02(-1.10%)
Sep 10, 2018
1.800
1.880
1.800
1.820
168,831
+0.02(+1.11%)
Sep 07, 2018
1.800
1.800
1.740
1.800
385,400
+0.01(+0.56%)
Sep 06, 2018
1.820
1.850
1.785
1.790
540,484
-0.03(-1.63%)
Sep 05, 2018
1.900
1.900
1.810
1.820
302,743
-0.08(-4.23%)
Sep 04, 2018
1.960
1.960
1.880
1.900
633,936
-0.04(-2.06%)
Aug 31, 2018
1.940
1.940
1.940
0
+0.03(+1.57%)
Aug 30, 2018
1.900
1.930
1.840
1.910
235,649
+0.03(+1.60%)
Aug 29, 2018
1.890
1.920
1.870
1.880
154,648
-0.01(-0.53%)
Aug 28, 2018
1.920
1.930
1.860
1.890
279,404
-0.02(-1.05%)
Aug 27, 2018
1.910
1.955
1.900
1.910
196,162
+0.02(+1.06%)
Aug 24, 2018
1.900
1.940
1.880
1.890
889,600
-0.03(-1.56%)
Aug 23, 2018
1.900
1.930
1.880
1.920
375,489
+0.02(+1.05%)
Aug 22, 2018
1.870
1.910
1.870
1.900
111,488
+0.03(+1.60%)
Aug 21, 2018
1.920
1.940
1.860
1.870
257,442
-0.05(-2.60%)
Aug 20, 2018
1.930
1.950
1.900
1.920
266,302
+0.01(+0.52%)
Aug 17, 2018
1.940
1.940
1.910
1.910
200,500
-0.05(-2.55%)
Aug 16, 2018
1.950
1.990
1.940
1.960
142,863
+0.03(+1.55%)
Aug 15, 2018
1.950
1.955
1.890
1.930
738,162
-0.02(-1.03%)
Aug 14, 2018
1.900
1.970
1.900
1.950
153,189
+0.05(+2.63%)
Aug 13, 2018
2.010
2.010
1.900
1.900
216,509
-0.11(-5.47%)
Aug 10, 2018
2.060
2.060
1.970
2.010
287,900
-0.06(-2.90%)
Aug 09, 2018
2.010
2.090
1.980
2.070
343,193
+0.10(+5.08%)
Aug 08, 2018
2.070
2.070
1.950
1.970
434,438
-0.10(-4.83%)
Aug 07, 2018
2.140
2.140
2.055
2.070
298,309
-0.06(-2.82%)
Aug 06, 2018
2.070
2.200
2.070
2.130
182,768
+0.06(+2.90%)
Aug 03, 2018
2.160
2.160
2.030
2.070
414,600
+0.00(+0.00%)
Aug 02, 2018
2.020
2.070
2.000
2.070
355,363
+0.08(+4.02%)
Aug 01, 2018
2.000
2.069
1.961
1.990
237,269
-0.01(-0.25%)
Jul 31, 2018
1.960
2.000
1.930
1.995
364,369
+0.06(+2.84%)
Jul 30, 2018
1.990
1.990
1.920
1.940
122,150
-0.04(-2.02%)
Jul 27, 2018
2.030
2.030
1.920
1.980
425,700
-0.01(-0.50%)
Jul 26, 2018
1.880
2.050
1.880
1.990
520,572
+0.14(+7.57%)
Jul 25, 2018
1.790
1.860
1.790
1.850
96,744
+0.06(+3.35%)
Jul 24, 2018
1.870
1.870
1.780
1.790
346,144
-0.07(-3.76%)
Jul 23, 2018
1.880
1.880
1.780
1.860
238,565
+0.01(+0.54%)
Jul 20, 2018
1.830
1.880
1.830
1.850
124,481
+0.01(+0.54%)
Jul 19, 2018
1.900
1.910
1.820
1.840
240,516
-0.06(-3.16%)
Jul 18, 2018
1.960
1.970
1.890
1.900
301,075
-0.04(-2.06%)
Jul 17, 2018
1.970
1.970
1.900
1.940
84,910
+0.00(+0.00%)
Jul 16, 2018
1.900
1.950
1.900
1.940
138,845
+0.04(+2.11%)
Jul 13, 2018
1.950
1.960
1.900
1.900
77,182
-0.06(-3.06%)
Jul 12, 2018
1.950
1.960
1.920
1.960
80,956
+0.03(+1.82%)
Jul 11, 2018
1.950
1.980
1.910
1.925
89,770
-0.02(-1.28%)
Jul 10, 2018
1.990
1.990
1.940
1.950
69,914
-0.02(-1.02%)
Jul 09, 2018
2.040
2.040
2.040
1.970
187,089
-0.02(-1.01%)
Jul 06, 2018
1.950
1.995
1.938
1.990
172,687
+0.04(+2.05%)
Jul 05, 2018
1.890
2.050
1.890
1.950
134,334
+0.03(+1.56%)
Jul 03, 2018
1.920
1.920
1.920
0
-0.01(-0.52%)
Jul 02, 2018
1.850
1.975
1.850
1.930
106,320
+0.07(+3.76%)
Jun 29, 2018
1.900
1.819
1.860
129,015
+0.05(+2.76%)
Jun 28, 2018
1.820
1.870
1.780
1.810
306,987
+0.01(+0.56%)
Jun 27, 2018
1.870
1.930
1.800
1.800
536,155
-0.07(-3.74%)
Jun 26, 2018
1.890
1.930
1.860
1.870
361,871
-0.03(-1.58%)
Jun 25, 2018
2.000
2.000
1.880
1.900
270,131
-0.09(-4.52%)
Jun 22, 2018
1.990
2.010
1.960
1.990
198,292
+0.02(+1.27%)
Jun 21, 2018
2.000
2.020
1.960
1.965
285,389
-0.04(-2.00%)
Jun 20, 2018
2.000
2.070
2.000
2.005
148,526
+0.00(+0.25%)
Jun 19, 2018
2.020
2.040
1.990
2.000
245,329
-0.06(-2.91%)
Jun 18, 2018
2.110
2.110
2.000
2.060
412,424
-0.04(-1.90%)
Jun 15, 2018
2.190
2.060
2.100
316,072
-0.09(-4.11%)
Jun 14, 2018
2.300
2.300
2.165
2.190
152,209
-0.08(-3.74%)
Jun 13, 2018
2.250
2.290
2.110
2.275
371,586
+0.03(+1.56%)
Jun 12, 2018
2.280
2.280
2.200
2.240
420,299
-0.01(-0.44%)
Jun 11, 2018
2.290
2.290
2.190
2.250
236,602
+0.00(+0.00%)
Jun 08, 2018
2.130
2.320
2.130
2.250
594,176
+0.07(+3.21%)
Jun 07, 2018
2.280
2.350
2.176
2.180
174,106
-0.12(-5.22%)
Jun 06, 2018
2.360
2.300
734,904
+0.07(+3.14%)
Jun 05, 2018
2.240
2.260
2.160
2.230
361,214
+0.00(+0.00%)
Jun 04, 2018
2.060
2.240
1.960
2.230
399,158
+0.17(+8.25%)
Jun 01, 2018
1.910
2.080
1.890
2.060
281,392
+0.17(+8.99%)
May 31, 2018
1.900
1.940
1.890
1.890
240,995
-0.03(-1.56%)
May 30, 2018
1.830
1.950
1.830
1.920
139,130
+0.08(+4.35%)
May 29, 2018
1.940
1.940
1.800
1.840
344,632
-0.13(-6.60%)
May 25, 2018
1.970
1.970
1.970
0
+0.00(+0.00%)
May 24, 2018
1.940
1.970
1.900
1.970
153,935
+0.03(+1.55%)
May 23, 2018
1.940
1.960
1.900
1.940
163,704
-0.02(-1.02%)
May 22, 2018
2.000
2.010
1.920
1.960
208,347
-0.03(-1.51%)
May 21, 2018
1.940
1.992
1.940
1.990
139,668
+0.09(+4.74%)
May 18, 2018
1.910
1.915
1.870
1.900
658,696
-0.01(-0.52%)
May 17, 2018
1.930
1.930
1.852
1.910
217,715
+0.02(+1.06%)
May 16, 2018
1.880
1.940
1.850
1.890
408,044
-0.01(-0.53%)
May 15, 2018
2.010
2.010
1.883
1.900
345,383
-0.10(-5.00%)
May 14, 2018
2.030
2.030
1.960
2.000
193,119
+0.00(+0.00%)
May 11, 2018
2.020
2.030
1.970
2.000
224,268
-0.02(-0.99%)
May 10, 2018
2.010
2.020
1.920
2.020
430,513
+0.06(+3.06%)
May 09, 2018
1.980
2.030
1.950
1.960
213,079
+0.01(+0.51%)
May 08, 2018
1.950
1.990
1.930
1.950
169,613
-0.01(-0.51%)
May 07, 2018
2.040
2.050
1.945
1.960
224,378
-0.07(-3.45%)
May 04, 2018
2.050
2.060
2.000
2.030
193,644
-0.03(-1.46%)
May 03, 2018
2.160
2.160
2.030
2.060
184,639
-0.09(-4.14%)
May 02, 2018
2.000
2.180
1.950
2.149
803,708
+0.17(+8.54%)
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.