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

Ucore Rare Metals (OP: UURAF )

0.4939 -0.0351 (-6.64%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 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 (%)
Nov 30, 2018 0.1050 0.1050 0.0810 0.0900 935,400 -0.01(-10.36%)
Nov 29, 2018 0.1112 0.1150 0.0998 0.1004 256,500 -0.01(-6.43%)
Nov 28, 2018 0.1150 0.1200 0.1025 0.1073 95,610 +0.00(+0.28%)
Nov 27, 2018 0.1220 0.1220 0.1070 0.1070 161,973 -0.01(-10.83%)
Nov 26, 2018 0.1221 0.1306 0.1151 0.1200 167,287 -0.01(-7.69%)
Nov 23, 2018 0.1300 0.1300 0.1249 0.1300 29,600 +0.00(+2.28%)
Nov 21, 2018 0.1271 0.1271 0.1271 0 -0.00(-0.70%)
Nov 20, 2018 0.1337 0.1337 0.1200 0.1280 119,538 -0.01(-3.76%)
Nov 19, 2018 0.1300 0.1346 0.1300 0.1330 266,548 -0.00(-1.12%)
Nov 16, 2018 0.1260 0.1345 0.1260 0.1345 58,200 +0.00(+3.46%)
Nov 15, 2018 0.1330 0.1330 0.1300 0.1300 154,841 +0.00(+0.00%)
Nov 14, 2018 0.1305 0.1305 0.1300 0.1300 26,900 -0.01(-6.34%)
Nov 13, 2018 0.1300 0.1389 0.1300 0.1388 39,210 +0.00(+0.58%)
Nov 12, 2018 0.1400 0.1400 0.1300 0.1380 113,725 -0.00(-1.78%)
Nov 09, 2018 0.1400 0.1500 0.1400 0.1405 131,200 -0.00(-1.75%)
Nov 08, 2018 0.1490 0.1571 0.1406 0.1430 412,027 -0.00(-2.32%)
Nov 07, 2018 0.1127 0.1600 0.1127 0.1464 313,518 +0.01(+7.65%)
Nov 05, 2018 0.1360 0.1360 0.1360 0 +0.00(+3.03%)
Nov 02, 2018 0.1395 0.1395 0.1320 0.1320 67,500 +0.00(+1.54%)
Nov 01, 2018 0.1378 0.1390 0.1300 0.1300 127,300 +0.00(+1.01%)
Oct 31, 2018 0.1335 0.1350 0.1287 0.1287 45,400 -0.00(-2.50%)
Oct 30, 2018 0.1400 0.1420 0.1259 0.1320 152,310 -0.01(-5.04%)
Oct 29, 2018 0.1270 0.1400 0.1270 0.1390 101,178 +0.01(+10.76%)
Oct 26, 2018 0.1312 0.1350 0.1210 0.1255 62,100 -0.01(-5.00%)
Oct 25, 2018 0.1291 0.1330 0.1240 0.1321 113,248 -0.00(-1.42%)
Oct 24, 2018 0.1439 0.1439 0.1295 0.1340 124,356 -0.01(-4.29%)
Oct 23, 2018 0.1350 0.1400 0.1323 0.1400 31,557 +0.00(+1.74%)
Oct 22, 2018 0.1317 0.1410 0.1291 0.1376 129,544 +0.01(+5.85%)
Oct 19, 2018 0.1337 0.1375 0.1300 0.1300 74,500 +0.00(+0.00%)
Oct 18, 2018 0.1359 0.1410 0.1282 0.1300 150,951 -0.00(-1.89%)
Oct 17, 2018 0.1300 0.1399 0.1288 0.1325 172,123 -0.01(-4.68%)
Oct 16, 2018 0.1350 0.1417 0.1300 0.1390 200,600 -0.00(-0.50%)
Oct 15, 2018 0.1405 0.1405 0.1328 0.1397 91,828 -0.00(-0.21%)
Oct 12, 2018 0.1490 0.1491 0.1382 0.1400 45,600 +0.00(+0.07%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1399 239,266 +0.00(+2.87%)
Oct 10, 2018 0.1550 0.1550 0.1360 0.1360 94,017 +0.00(+0.00%)
Oct 09, 2018 0.1500 0.1500 0.1360 0.1360 165,819 -0.02(-11.69%)
Oct 08, 2018 0.1465 0.1540 0.1465 0.1540 139,050 +0.01(+6.28%)
Oct 05, 2018 0.1449 0.1455 0.1400 0.1449 54,200 +0.01(+8.22%)
Oct 04, 2018 0.1457 0.1465 0.1339 0.1339 116,375 -0.01(-3.67%)
Oct 03, 2018 0.1430 0.1463 0.1360 0.1390 137,300 -0.00(-0.36%)
Oct 02, 2018 0.1523 0.1540 0.1395 0.1395 124,975 -0.01(-6.38%)
Oct 01, 2018 0.1400 0.1490 0.1300 0.1490 246,965 +0.01(+4.20%)
Sep 28, 2018 0.1494 0.1520 0.1430 0.1430 60,100 -0.00(-0.69%)
Sep 27, 2018 0.1430 0.1490 0.1410 0.1440 123,598 -0.00(-1.50%)
Sep 26, 2018 0.1609 0.1609 0.1401 0.1462 68,300 -0.01(-4.19%)
Sep 25, 2018 0.1492 0.1550 0.1492 0.1526 24,175 -0.00(-0.39%)
Sep 24, 2018 0.1491 0.1560 0.1488 0.1532 76,710 +0.00(+2.75%)
Sep 21, 2018 0.1535 0.1560 0.1491 0.1491 47,600 -0.00(-1.06%)
Sep 20, 2018 0.1570 0.1590 0.1450 0.1507 131,657 +0.01(+3.93%)
Sep 19, 2018 0.1484 0.1580 0.1449 0.1450 20,100 -0.00(-2.23%)
Sep 18, 2018 0.1650 0.1700 0.1483 0.1483 94,950 -0.02(-9.68%)
Sep 17, 2018 0.1590 0.1700 0.1480 0.1642 129,700 +0.00(+2.63%)
Sep 14, 2018 0.1524 0.1650 0.1500 0.1600 134,100 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.1600 0.1500 0.1600 40,870 +0.00(+1.91%)
Sep 12, 2018 0.1396 0.1570 0.1358 0.1570 31,100 +0.01(+3.97%)
Sep 11, 2018 0.1370 0.1542 0.1370 0.1510 100,569 +0.01(+6.04%)
Sep 10, 2018 0.1510 0.1549 0.1420 0.1424 34,782 -0.01(-5.07%)
Sep 07, 2018 0.1550 0.1550 0.1450 0.1500 106,400 -0.01(-3.23%)
Sep 06, 2018 0.1593 0.1618 0.1500 0.1550 35,909 -0.00(-1.08%)
Sep 05, 2018 0.1560 0.1612 0.1550 0.1567 109,128 -0.00(-2.06%)
Sep 04, 2018 0.1600 0.1600 0.1540 0.1600 74,286 +0.00(+0.00%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2018 0.1600 0.1722 0.1540 0.1600 103,495 -0.01(-6.38%)
Aug 29, 2018 0.1730 0.1750 0.1600 0.1709 128,550 +0.00(+0.53%)
Aug 28, 2018 0.1730 0.1790 0.1688 0.1700 49,790 -0.00(-2.75%)
Aug 27, 2018 0.1695 0.1770 0.1677 0.1748 60,150 -0.00(-0.11%)
Aug 24, 2018 0.1743 0.1750 0.1611 0.1750 80,000 +0.00(+2.52%)
Aug 23, 2018 0.1609 0.1707 0.1575 0.1707 137,073 +0.01(+6.69%)
Aug 22, 2018 0.1555 0.1674 0.1531 0.1600 49,150 +0.01(+3.49%)
Aug 21, 2018 0.1592 0.1600 0.1430 0.1546 80,660 +0.00(+3.07%)
Aug 20, 2018 0.1626 0.1626 0.1450 0.1500 141,070 -0.01(-7.86%)
Aug 17, 2018 0.1550 0.1660 0.1520 0.1628 83,100 -0.00(-2.46%)
Aug 16, 2018 0.1700 0.1750 0.1600 0.1669 53,025 -0.00(-1.82%)
Aug 15, 2018 0.1650 0.1700 0.1530 0.1700 45,316 +0.01(+5.59%)
Aug 14, 2018 0.1600 0.1662 0.1500 0.1610 146,256 -0.01(-4.73%)
Aug 13, 2018 0.1720 0.1720 0.1610 0.1690 43,800 -0.00(-0.59%)
Aug 10, 2018 0.1871 0.1897 0.1661 0.1700 81,700 -0.01(-5.56%)
Aug 09, 2018 0.1750 0.1920 0.1700 0.1800 72,119 -0.01(-4.76%)
Aug 08, 2018 0.1878 0.1930 0.1710 0.1890 206,025 -0.00(-0.37%)
Aug 07, 2018 0.1910 0.1950 0.1765 0.1897 265,350 -0.00(-1.20%)
Aug 06, 2018 0.1760 0.1920 0.1760 0.1920 105,350 +0.01(+5.49%)
Aug 03, 2018 0.1706 0.1860 0.1706 0.1820 82,300 +0.01(+7.06%)
Aug 02, 2018 0.1770 0.1770 0.1601 0.1700 16,457 +0.00(+0.00%)
Aug 01, 2018 0.1755 0.1755 0.1590 0.1700 32,750 +0.01(+4.23%)
Jul 31, 2018 0.1700 0.1708 0.1631 0.1631 86,012 -0.01(-4.51%)
Jul 30, 2018 0.1650 0.1800 0.1650 0.1708 149,762 +0.01(+3.52%)
Jul 27, 2018 0.1580 0.1700 0.1580 0.1650 75,800 +0.00(+3.09%)
Jul 26, 2018 0.1475 0.1660 0.1475 0.1601 106,080 +0.01(+6.14%)
Jul 25, 2018 0.1413 0.1539 0.1377 0.1508 52,874 +0.00(+1.21%)
Jul 24, 2018 0.1400 0.1502 0.1400 0.1490 92,833 -0.00(-3.18%)
Jul 23, 2018 0.1470 0.1539 0.1470 0.1539 11,000 +0.01(+6.14%)
Jul 20, 2018 0.1525 0.1540 0.1450 0.1450 40,937 -0.01(-5.09%)
Jul 19, 2018 0.1400 0.1528 0.1400 0.1528 51,715 +0.01(+9.13%)
Jul 18, 2018 0.1509 0.1510 0.1400 0.1400 28,737 -0.01(-4.50%)
Jul 17, 2018 0.1450 0.1470 0.1400 0.1466 22,600 +0.00(+2.52%)
Jul 16, 2018 0.1460 0.1460 0.1430 0.1430 20,940 +0.00(+0.70%)
Jul 13, 2018 0.1499 0.1499 0.1380 0.1420 61,955 -0.01(-5.33%)
Jul 12, 2018 0.1519 0.1550 0.1424 0.1500 65,900 -0.00(-2.40%)
Jul 11, 2018 0.1500 0.1537 0.1430 0.1537 7,900 +0.00(+1.65%)
Jul 10, 2018 0.1580 0.1580 0.1500 0.1512 26,549 +0.00(+0.33%)
Jul 09, 2018 0.1430 0.1540 0.1410 0.1507 100,324 +0.01(+3.93%)
Jul 06, 2018 0.1437 0.1450 0.1380 0.1450 48,600 +0.01(+5.45%)
Jul 05, 2018 0.1340 0.1500 0.1340 0.1375 40,472 -0.01(-4.80%)
Jul 03, 2018 0.1444 0.1444 0.1444 0 +0.01(+11.10%)
Jul 02, 2018 0.1333 0.1333 0.1300 0.1300 25,900 +0.00(+0.78%)
Jun 29, 2018 0.1366 0.1456 0.1290 0.1290 133,316 -0.01(-4.02%)
Jun 28, 2018 0.1400 0.1400 0.1335 0.1344 39,871 -0.01(-4.00%)
Jun 27, 2018 0.1442 0.1460 0.1400 0.1400 40,741 -0.00(-1.13%)
Jun 26, 2018 0.1402 0.1441 0.1393 0.1416 34,071 +0.00(+2.83%)
Jun 25, 2018 0.1500 0.1500 0.1300 0.1377 237,579 -0.00(-3.03%)
Jun 22, 2018 0.1464 0.1464 0.1389 0.1420 34,700 +0.00(+3.59%)
Jun 21, 2018 0.1460 0.1504 0.1371 0.1371 43,000 -0.01(-5.59%)
Jun 20, 2018 0.1430 0.1465 0.1350 0.1452 68,589 +0.01(+7.08%)
Jun 19, 2018 0.1328 0.1420 0.1328 0.1356 58,360 +0.00(+0.44%)
Jun 18, 2018 0.1400 0.1453 0.1350 0.1350 75,000 -0.00(-3.54%)
Jun 15, 2018 0.1459 0.1459 0.1399 137,618 -0.01(-4.08%)
Jun 14, 2018 0.1404 0.1499 0.1404 0.1459 17,250 -0.00(-1.68%)
Jun 13, 2018 0.1500 0.1500 0.1400 0.1484 44,190 +0.00(+2.39%)
Jun 12, 2018 0.1487 0.1487 0.1400 0.1449 259,250 -0.01(-6.61%)
Jun 11, 2018 0.1460 0.1600 0.1400 0.1552 221,987 -0.00(-2.46%)
Jun 08, 2018 0.1516 0.1591 0.1500 0.1591 5,000 +0.01(+3.99%)
Jun 07, 2018 0.1540 0.1589 0.1490 0.1530 54,500 +0.00(+0.66%)
Jun 06, 2018 0.1550 0.1550 0.1520 0.1520 62,100 -0.00(-1.30%)
Jun 05, 2018 0.1530 0.1605 0.1530 0.1540 73,350 +0.01(+3.99%)
Jun 04, 2018 0.1496 0.1520 0.1421 0.1481 77,600 -0.00(-2.57%)
Jun 01, 2018 0.1491 0.1520 0.1491 0.1520 12,100 +0.00(+1.88%)
May 31, 2018 0.1490 0.1510 0.1400 0.1492 76,022 +0.01(+6.57%)
May 30, 2018 0.1450 0.1501 0.1380 0.1400 205,050 -0.00(-2.78%)
May 29, 2018 0.1420 0.1550 0.1400 0.1440 100,300 -0.02(-9.92%)
May 25, 2018 0.1598 0.1598 0.1598 0 +0.01(+6.64%)
May 24, 2018 0.1590 0.1590 0.1420 0.1499 48,450 -0.00(-0.40%)
May 23, 2018 0.1600 0.1600 0.1500 0.1505 88,973 -0.01(-3.83%)
May 22, 2018 0.1620 0.1620 0.1451 0.1565 56,700 +0.00(+0.97%)
May 21, 2018 0.1444 0.1550 0.1444 0.1550 227,390 +0.01(+3.33%)
May 18, 2018 0.1580 0.1610 0.1500 0.1500 52,039 -0.00(-2.60%)
May 17, 2018 0.1538 0.1627 0.1538 0.1540 52,000 -0.01(-3.75%)
May 16, 2018 0.1610 0.1610 0.1600 0.1600 3,931 +0.00(+1.65%)
May 15, 2018 0.1600 0.1600 0.1500 0.1574 102,736 -0.00(-0.06%)
May 14, 2018 0.1500 0.1694 0.1500 0.1575 110,415 -0.00(-2.78%)
May 11, 2018 0.1650 0.1650 0.1500 0.1620 139,979 +0.00(+1.25%)
May 10, 2018 0.1700 0.1700 0.1550 0.1600 91,600 -0.01(-5.10%)
May 09, 2018 0.1660 0.1686 0.1600 0.1686 28,800 -0.01(-3.03%)
May 08, 2018 0.1696 0.1739 0.1696 0.1739 3,597 +0.00(+2.88%)
May 07, 2018 0.1789 0.1800 0.1690 0.1690 83,300 -0.01(-4.52%)
May 04, 2018 0.1739 0.1770 0.1739 0.1770 41,000 +0.01(+9.26%)
May 03, 2018 0.1607 0.1698 0.1600 0.1620 119,956 -0.01(-2.99%)
May 02, 2018 0.1679 0.1679 0.1640 0.1670 30,101 +0.00(+0.00%)
May 01, 2018 0.1760 0.1760 0.1658 0.1670 24,005 +0.00(+2.90%)
Apr 30, 2018 0.1700 0.1700 0.1623 0.1623 47,995 -0.00(-1.64%)
Apr 27, 2018 0.1625 0.1750 0.1625 0.1650 64,100 -0.01(-2.94%)
Apr 26, 2018 0.1700 0.1718 0.1700 0.1700 56,088 +0.00(+0.29%)
Apr 25, 2018 0.1620 0.1750 0.1600 0.1695 169,411 -0.01(-3.14%)
Apr 24, 2018 0.1650 0.1750 0.1570 0.1750 34,400 +0.01(+5.29%)
Apr 23, 2018 0.1810 0.1810 0.1650 0.1662 49,450 -0.01(-4.32%)
Apr 20, 2018 0.1664 0.1770 0.1650 0.1737 37,000 -0.00(-1.59%)
Apr 19, 2018 0.1700 0.1765 0.1683 0.1765 14,823 +0.01(+3.82%)
Apr 18, 2018 0.1705 0.1750 0.1650 0.1700 28,210 +0.00(+1.19%)
Apr 17, 2018 0.1770 0.1846 0.1652 0.1680 152,750 -0.01(-4.76%)
Apr 16, 2018 0.1919 0.1919 0.1764 0.1764 114,784 -0.01(-6.62%)
Apr 13, 2018 0.1740 0.1906 0.1740 0.1889 84,703 +0.01(+4.36%)
Apr 12, 2018 0.1913 0.1913 0.1728 0.1810 146,650 -0.00(-1.09%)
Apr 11, 2018 0.1700 0.1830 0.1687 0.1830 154,000 +0.01(+6.40%)
Apr 10, 2018 0.1670 0.1720 0.1500 0.1720 240,385 +0.01(+5.07%)
Apr 09, 2018 0.1781 0.1820 0.1579 0.1637 356,197 -0.02(-10.10%)
Apr 06, 2018 0.1618 0.1821 0.1589 0.1821 147,007 +0.02(+12.41%)
Apr 05, 2018 0.1600 0.1625 0.1530 0.1620 161,900 -0.01(-4.42%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1695 43,896 +0.00(+0.94%)
Apr 03, 2018 0.1710 0.1799 0.1670 0.1679 47,995 -0.01(-6.71%)
Apr 02, 2018 0.1733 0.1800 0.1700 0.1800 19,300 -0.00(-0.33%)
Mar 29, 2018 0.1806 0.1806 0.1806 0 +0.00(+0.39%)
Mar 28, 2018 0.1756 0.1821 0.1756 0.1799 43,110 -0.00(-0.06%)
Mar 27, 2018 0.1931 0.1934 0.1770 0.1800 64,700 -0.01(-6.74%)
Mar 26, 2018 0.1800 0.1930 0.1781 0.1930 86,199 +0.01(+7.16%)
Mar 23, 2018 0.1800 0.1900 0.1762 0.1801 44,059 -0.01(-3.17%)
Mar 22, 2018 0.1735 0.1898 0.1735 0.1860 53,050 -0.00(-1.59%)
Mar 21, 2018 0.1800 0.1896 0.1800 0.1890 26,620 +0.01(+5.00%)
Mar 20, 2018 0.1900 0.1900 0.1800 0.1800 86,150 -0.00(-0.94%)
Mar 19, 2018 0.1810 0.1939 0.1670 0.1817 157,648 -0.01(-4.52%)
Mar 16, 2018 0.1685 0.1903 0.1685 0.1903 59,708 +0.01(+5.02%)
Mar 15, 2018 0.1828 0.1900 0.1786 0.1812 51,700 +0.00(+0.67%)
Mar 14, 2018 0.1837 0.1900 0.1800 0.1800 17,080 +0.00(+0.00%)
Mar 13, 2018 0.1931 0.1974 0.1800 0.1800 66,395 -0.02(-8.06%)
Mar 12, 2018 0.1700 0.1958 0.1695 0.1958 98,125 +0.02(+11.88%)
Mar 09, 2018 0.1751 0.1851 0.1700 0.1750 61,900 -0.01(-2.78%)
Mar 08, 2018 0.1835 0.1835 0.1649 0.1800 184,939 -0.00(-0.39%)
Mar 07, 2018 0.1790 0.1870 0.1750 0.1807 169,366 +0.01(+7.18%)
Mar 06, 2018 0.1815 0.1850 0.1600 0.1686 217,074 +0.00(+0.00%)
Mar 05, 2018 0.1605 0.1750 0.1540 0.1686 296,901 +0.01(+9.48%)
Mar 02, 2018 0.1506 0.1540 0.1420 0.1540 43,052 +0.00(+1.86%)
Mar 01, 2018 0.1590 0.1590 0.1423 0.1512 12,550 -0.00(-2.46%)
Feb 28, 2018 0.1485 0.1572 0.1420 0.1550 35,500 +0.01(+5.08%)
Feb 27, 2018 0.1590 0.1590 0.1420 0.1475 63,155 -0.00(-1.67%)
Feb 26, 2018 0.1546 0.1590 0.1500 0.1500 83,583 -0.01(-3.23%)
Feb 23, 2018 0.1456 0.1550 0.1400 0.1550 81,400 +0.01(+4.73%)
Feb 22, 2018 0.1480 40,166 -0.00(-2.44%)
Feb 21, 2018 0.1471 0.1550 0.1471 0.1517 173,580 +0.01(+4.62%)
Feb 20, 2018 0.1540 0.1540 0.1430 0.1450 108,639 -0.01(-8.11%)
Feb 16, 2018 0.1578 0.1578 0.1578 0 -0.01(-3.19%)
Feb 15, 2018 0.1581 0.1640 0.1540 0.1630 31,535 +0.01(+3.76%)
Feb 14, 2018 0.1568 0.1577 0.1530 0.1571 77,508 +0.01(+9.10%)
Feb 13, 2018 0.1445 0.1569 0.1440 0.1440 113,634 -0.01(-5.26%)
Feb 12, 2018 0.1533 0.1540 0.1420 0.1520 54,055 -0.00(-2.44%)
Feb 09, 2018 0.1510 0.1587 0.1475 0.1558 131,933 +0.00(+1.63%)
Feb 08, 2018 0.1600 0.1600 0.1517 0.1533 100,147 -0.00(-1.22%)
Feb 07, 2018 0.1500 0.1500 0.1487 0.1552 208,260 +0.00(+2.58%)
Feb 06, 2018 0.1500 0.1596 0.1420 0.1513 62,062 +0.00(+0.20%)
Feb 05, 2018 0.1576 0.1555 0.1510 210,285 -0.00(-2.89%)
Feb 02, 2018 0.1590 0.1683 0.1400 0.1555 231,359 -0.01(-8.31%)
Feb 01, 2018 0.1665 0.1750 0.1650 0.1696 113,863 -0.00(-0.24%)
Jan 31, 2018 0.1700 0.1753 0.1650 0.1700 106,565 +0.00(+0.41%)
Jan 30, 2018 0.1700 0.1734 0.1650 0.1693 95,510 +0.01(+5.81%)
Jan 29, 2018 0.1600 0.1652 0.1521 0.1600 48,779 -0.00(-2.79%)
Jan 26, 2018 0.1660 0.1674 0.1510 0.1646 74,781 +0.00(+0.67%)
Jan 25, 2018 0.1600 0.1651 0.1596 0.1635 115,548 +0.00(+2.19%)
Jan 24, 2018 0.1575 0.1700 0.1505 0.1600 396,589 +0.00(+1.27%)
Jan 23, 2018 0.1670 0.1810 0.1539 0.1580 334,363 -0.02(-12.22%)
Jan 22, 2018 0.1750 0.1800 0.1700 0.1800 228,525 -0.00(-1.91%)
Jan 19, 2018 0.1800 0.1835 0.1754 0.1835 31,779 +0.00(+2.23%)
Jan 18, 2018 0.1850 0.1866 0.1790 0.1795 125,417 -0.01(-2.97%)
Jan 17, 2018 0.1830 0.1882 0.1800 0.1850 154,595 +0.00(+0.98%)
Jan 16, 2018 0.1875 0.1900 0.1832 0.1832 43,165 -0.01(-3.68%)
Jan 12, 2018 0.1902 0.1902 0.1902 0 +0.00(+0.11%)
Jan 11, 2018 0.1850 0.1970 0.1850 0.1900 27,000 +0.00(+0.00%)
Jan 10, 2018 0.1795 0.2000 0.1795 0.1900 181,701 -0.00(-1.61%)
Jan 09, 2018 0.1975 0.2000 0.1850 0.1931 110,860 -0.00(-2.47%)
Jan 08, 2018 0.2000 0.2000 0.1980 0.1980 103,303 -0.00(-1.51%)
Jan 05, 2018 0.2050 0.2050 0.2000 0.2010 48,500 +0.00(+0.02%)
Jan 04, 2018 0.2020 0.2100 0.1980 0.2010 232,568 -0.01(-4.29%)
Jan 03, 2018 0.1900 0.2100 0.1900 0.2100 126,600 +0.02(+8.25%)
Jan 02, 2018 0.1980 0.2050 0.1940 0.1940 77,600 -0.00(-2.12%)
Dec 29, 2017 0.1982 0.1982 0.1982 0 +0.01(+5.40%)
Dec 28, 2017 0.1894 0.1998 0.1880 0.1880 73,764 -0.01(-3.96%)
Dec 27, 2017 0.2000 0.2000 0.1900 0.1958 61,385 -0.00(-2.10%)
Dec 26, 2017 0.1980 0.2020 0.1900 0.2000 168,458 +0.01(+2.56%)
Dec 22, 2017 0.1925 0.1980 0.1851 0.1950 274,873 +0.00(+0.52%)
Dec 21, 2017 0.1950 0.1950 0.1850 0.1940 187,573 -0.00(-0.51%)
Dec 20, 2017 0.1960 0.2000 0.1850 0.1950 163,200 +0.00(+0.00%)
Dec 19, 2017 0.1940 0.1950 0.1850 0.1950 57,199 +0.00(+0.52%)
Dec 18, 2017 0.2000 0.2000 0.1852 0.1940 152,200 +0.00(+2.11%)
Dec 15, 2017 0.1872 0.1954 0.1860 0.1900 85,100 -0.00(-0.52%)
Dec 14, 2017 0.1960 0.1960 0.1860 0.1910 80,289 -0.01(-4.50%)
Dec 13, 2017 0.1926 0.2000 0.1895 0.2000 70,600 +0.01(+5.26%)
Dec 12, 2017 0.1820 0.1972 0.1820 0.1900 90,449 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.1900 0.1900 57,200 -0.01(-3.06%)
Dec 08, 2017 0.1836 0.1960 0.1836 0.1960 113,185 +0.00(+2.08%)
Dec 07, 2017 0.1970 0.2000 0.1858 0.1920 74,646 -0.01(-2.98%)
Dec 06, 2017 0.2000 0.2000 0.1900 0.1979 53,900 +0.01(+4.16%)
Dec 05, 2017 0.2010 0.2065 0.1900 0.1900 132,500 -0.01(-5.00%)
Dec 04, 2017 0.2075 0.2100 0.1900 0.2000 19,485 -0.01(-3.61%)
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.