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
Fission Uranium
(OP:
FCUUF
)
0.7700
-0.0370 (-4.58%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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 (%)
Mar 29, 2019
0.3854
0.3944
0.3759
0.3920
75,700
+0.01(+1.61%)
Mar 28, 2019
0.3890
0.4037
0.3852
0.3858
66,772
-0.01(-3.55%)
Mar 27, 2019
0.3970
0.4149
0.3970
0.4000
94,367
-0.00(-0.99%)
Mar 26, 2019
0.4050
0.4050
0.3858
0.4040
146,213
+0.00(+1.00%)
Mar 25, 2019
0.3766
0.4000
0.3700
0.4000
98,870
+0.00(+0.63%)
Mar 22, 2019
0.3901
0.4079
0.3850
0.3975
303,100
+0.00(+0.97%)
Mar 21, 2019
0.4030
0.4158
0.3930
0.3937
213,990
-0.02(-5.50%)
Mar 20, 2019
0.4000
0.4186
0.3770
0.4166
514,881
+0.02(+6.01%)
Mar 19, 2019
0.3734
0.3936
0.3734
0.3930
107,865
+0.02(+5.67%)
Mar 18, 2019
0.3680
0.3799
0.3646
0.3719
189,463
+0.01(+1.61%)
Mar 15, 2019
0.3800
0.3830
0.3616
0.3660
138,000
-0.00(-1.08%)
Mar 14, 2019
0.3620
0.3781
0.3620
0.3700
95,644
-0.01(-2.25%)
Mar 13, 2019
0.3700
0.3798
0.3697
0.3785
91,532
+0.01(+2.46%)
Mar 12, 2019
0.3600
0.3699
0.3600
0.3694
55,702
+0.01(+1.40%)
Mar 11, 2019
0.3569
0.3643
0.3537
0.3643
145,449
+0.01(+3.49%)
Mar 08, 2019
0.3647
0.3647
0.3485
0.3520
312,800
-0.01(-2.82%)
Mar 07, 2019
0.3600
0.3668
0.3578
0.3622
59,315
-0.00(-1.25%)
Mar 06, 2019
0.3700
0.3766
0.3640
0.3668
60,640
-0.00(-0.86%)
Mar 05, 2019
0.3579
0.3737
0.3579
0.3700
163,510
+0.00(+1.20%)
Mar 04, 2019
0.4000
0.4000
0.3656
0.3656
127,882
-0.02(-4.14%)
Mar 01, 2019
0.3820
0.3937
0.3814
0.3814
35,200
-0.00(-1.06%)
Feb 28, 2019
0.3893
0.4100
0.3855
0.3855
92,334
-0.01(-2.01%)
Feb 27, 2019
0.3900
0.4000
0.3740
0.3934
271,426
+0.01(+3.80%)
Feb 26, 2019
0.3700
0.3799
0.3700
0.3790
101,845
+0.01(+2.02%)
Feb 25, 2019
0.3761
0.3847
0.3636
0.3715
243,538
-0.00(-0.93%)
Feb 22, 2019
0.3750
0.3930
0.3730
0.3750
93,600
-0.01(-2.01%)
Feb 21, 2019
0.3700
0.3900
0.3700
0.3827
114,311
+0.01(+1.32%)
Feb 20, 2019
0.3771
0.3899
0.3700
0.3777
393,109
+0.00(+1.26%)
Feb 19, 2019
0.3825
0.3825
0.3700
0.3730
370,216
-0.01(-2.94%)
Feb 15, 2019
0.3748
0.3870
0.3748
0.3843
208,300
+0.01(+1.45%)
Feb 14, 2019
0.3866
0.3866
0.3762
0.3788
167,443
-0.01(-1.87%)
Feb 13, 2019
0.3922
0.3958
0.3828
0.3860
156,240
+0.00(+0.00%)
Feb 12, 2019
0.3844
0.3992
0.3788
0.3860
97,551
-0.00(-1.03%)
Feb 11, 2019
0.3969
0.4044
0.3810
0.3900
259,558
-0.01(-1.69%)
Feb 08, 2019
0.4091
0.4097
0.3962
0.3967
135,400
-0.01(-1.32%)
Feb 07, 2019
0.4035
0.4329
0.3960
0.4020
171,594
-0.01(-1.71%)
Feb 06, 2019
0.4211
0.4350
0.4090
0.4090
177,611
-0.03(-5.76%)
Feb 05, 2019
0.4030
0.4350
0.4030
0.4340
259,912
+0.02(+5.01%)
Feb 04, 2019
0.4110
0.4277
0.3958
0.4133
248,555
-0.00(-0.53%)
Feb 01, 2019
0.4460
0.4460
0.4024
0.4155
219,700
-0.00(-1.07%)
Jan 31, 2019
0.4162
0.4290
0.4151
0.4200
175,794
+0.01(+2.44%)
Jan 30, 2019
0.4158
0.4265
0.4095
0.4100
138,954
-0.00(-0.56%)
Jan 29, 2019
0.4200
0.4200
0.4106
0.4123
100,931
+0.00(+0.19%)
Jan 28, 2019
0.4200
0.4200
0.3991
0.4115
226,658
-0.01(-2.23%)
Jan 25, 2019
0.3996
0.4250
0.3996
0.4209
338,700
+0.02(+5.44%)
Jan 24, 2019
0.3875
0.3992
0.3875
0.3992
72,502
+0.00(+0.00%)
Jan 23, 2019
0.4010
0.4082
0.3866
0.3992
161,446
-0.00(-0.13%)
Jan 22, 2019
0.4101
0.4210
0.3900
0.3997
212,252
-0.01(-2.51%)
Jan 18, 2019
0.4263
0.4263
0.4044
0.4100
112,400
-0.00(-0.44%)
Jan 17, 2019
0.4092
0.4200
0.4069
0.4118
37,286
-0.00(-1.01%)
Jan 16, 2019
0.4110
0.4248
0.4110
0.4160
79,492
+0.00(+0.14%)
Jan 15, 2019
0.4100
0.4300
0.4100
0.4154
60,799
-0.01(-1.38%)
Jan 14, 2019
0.4350
0.4351
0.4194
0.4212
54,055
-0.01(-3.31%)
Jan 11, 2019
0.4400
0.4479
0.4281
0.4356
124,300
-0.01(-2.75%)
Jan 10, 2019
0.4501
0.4559
0.4355
0.4479
258,238
-0.01(-1.93%)
Jan 09, 2019
0.4340
0.4567
0.4304
0.4567
154,919
+0.02(+4.15%)
Jan 08, 2019
0.4283
0.4468
0.4272
0.4385
92,308
+0.01(+2.36%)
Jan 07, 2019
0.4078
0.4298
0.4078
0.4284
141,992
+0.02(+5.03%)
Jan 04, 2019
0.4200
0.4260
0.4079
0.4079
425,800
-0.00(-0.51%)
Jan 03, 2019
0.4264
0.4264
0.4061
0.4100
101,969
-0.00(-0.44%)
Jan 02, 2019
0.4000
0.4295
0.4000
0.4118
257,765
+0.02(+4.60%)
Dec 31, 2018
0.4045
0.4199
0.3861
0.3937
250,500
-0.01(-2.16%)
Dec 28, 2018
0.3680
0.4066
0.3680
0.4024
165,300
+0.03(+8.03%)
Dec 27, 2018
0.3800
0.3854
0.3600
0.3725
274,263
-0.03(-6.88%)
Dec 26, 2018
0.3653
0.4000
0.3500
0.4000
586,193
+0.03(+9.50%)
Dec 24, 2018
0.3870
0.3870
0.3500
0.3653
177,200
+0.00(+1.19%)
Dec 21, 2018
0.3663
0.3782
0.3559
0.3610
569,500
-0.01(-2.49%)
Dec 20, 2018
0.3798
0.3889
0.3569
0.3702
835,571
-0.01(-2.42%)
Dec 19, 2018
0.3846
0.3965
0.3690
0.3794
606,092
-0.01(-2.24%)
Dec 18, 2018
0.4000
0.4159
0.3677
0.3881
1,367,707
-0.02(-4.55%)
Dec 17, 2018
0.4413
0.4500
0.4010
0.4066
482,930
-0.03(-7.42%)
Dec 14, 2018
0.4310
0.4500
0.4310
0.4392
178,800
-0.00(-0.52%)
Dec 13, 2018
0.4497
0.4561
0.4389
0.4415
150,639
-0.01(-2.75%)
Dec 12, 2018
0.4315
0.4587
0.4250
0.4540
292,287
+0.01(+2.95%)
Dec 11, 2018
0.4520
0.4599
0.4301
0.4410
151,487
+0.00(+0.25%)
Dec 10, 2018
0.4413
0.4530
0.4300
0.4399
255,860
-0.00(-0.59%)
Dec 07, 2018
0.4500
0.4550
0.4415
0.4425
129,200
-0.01(-1.69%)
Dec 06, 2018
0.4436
0.4506
0.4248
0.4501
212,639
-0.02(-3.80%)
Dec 04, 2018
0.4650
0.4833
0.4650
0.4679
211,900
-0.01(-2.52%)
Dec 03, 2018
0.4895
0.5020
0.4730
0.4800
467,483
-0.01(-2.04%)
Nov 30, 2018
0.4783
0.4999
0.4700
0.4900
120,800
+0.01(+2.83%)
Nov 29, 2018
0.4616
0.4768
0.4515
0.4765
169,530
+0.01(+2.41%)
Nov 28, 2018
0.4479
0.4800
0.4300
0.4653
247,383
+0.03(+6.52%)
Nov 27, 2018
0.4300
0.4617
0.4300
0.4368
277,766
-0.02(-5.13%)
Nov 26, 2018
0.4695
0.4826
0.4600
0.4604
162,404
-0.01(-2.35%)
Nov 23, 2018
0.4662
0.4720
0.4583
0.4715
41,400
+0.00(+0.51%)
Nov 21, 2018
0.4691
0.4691
0.4691
0
-0.01(-1.24%)
Nov 20, 2018
0.4720
0.4841
0.4700
0.4750
150,562
-0.02(-4.70%)
Nov 19, 2018
0.5000
0.5037
0.4750
0.4984
127,160
-0.00(-0.30%)
Nov 16, 2018
0.5000
0.5000
0.4857
0.4999
107,200
-0.00(-0.62%)
Nov 15, 2018
0.4837
0.5030
0.4800
0.5030
82,198
+0.02(+4.79%)
Nov 14, 2018
0.5000
0.5000
0.4739
0.4800
145,678
-0.01(-1.72%)
Nov 13, 2018
0.5004
0.5013
0.4827
0.4884
81,364
-0.01(-1.33%)
Nov 12, 2018
0.5054
0.5300
0.4840
0.4950
331,262
-0.01(-1.39%)
Nov 09, 2018
0.5256
0.5350
0.5000
0.5020
229,200
-0.02(-3.46%)
Nov 08, 2018
0.5630
0.5630
0.5181
0.5200
237,398
-0.02(-3.70%)
Nov 07, 2018
0.5186
0.5457
0.5155
0.5400
246,718
+0.02(+4.31%)
Nov 06, 2018
0.5380
0.5526
0.5177
0.5177
261,073
-0.02(-3.45%)
Nov 05, 2018
0.5102
0.5450
0.5102
0.5362
400,813
+0.03(+4.93%)
Nov 02, 2018
0.4985
0.5147
0.4900
0.5110
95,200
+0.01(+1.49%)
Nov 01, 2018
0.5069
0.5151
0.4961
0.5035
122,807
-0.01(-1.58%)
Oct 31, 2018
0.4875
0.5116
0.4775
0.5116
181,899
+0.04(+8.28%)
Oct 30, 2018
0.4650
0.4770
0.4495
0.4725
287,600
+0.00(+0.25%)
Oct 29, 2018
0.4735
0.4940
0.4629
0.4713
312,039
-0.00(-0.11%)
Oct 26, 2018
0.4645
0.4800
0.4314
0.4718
727,300
+0.00(+0.38%)
Oct 25, 2018
0.5010
0.5010
0.4700
0.4700
474,125
-0.01(-2.25%)
Oct 24, 2018
0.5010
0.5072
0.4808
0.4808
443,835
-0.01(-2.38%)
Oct 23, 2018
0.5047
0.5147
0.4870
0.4925
234,126
-0.01(-2.49%)
Oct 22, 2018
0.5167
0.5391
0.5051
0.5051
505,332
-0.01(-2.02%)
Oct 19, 2018
0.5450
0.5500
0.5155
0.5155
182,100
-0.03(-4.75%)
Oct 18, 2018
0.5693
0.5800
0.5352
0.5412
403,089
-0.03(-5.05%)
Oct 17, 2018
0.5698
0.5754
0.5500
0.5700
253,469
-0.00(-0.70%)
Oct 16, 2018
0.5750
0.5800
0.5600
0.5740
406,298
+0.02(+3.14%)
Oct 15, 2018
0.5380
0.5577
0.5300
0.5565
573,842
+0.02(+3.38%)
Oct 12, 2018
0.5420
0.5590
0.5300
0.5383
815,200
+0.01(+1.57%)
Oct 11, 2018
0.5150
0.5313
0.5017
0.5300
549,309
+0.01(+2.57%)
Oct 10, 2018
0.5600
0.5663
0.5100
0.5167
210,119
-0.04(-7.72%)
Oct 09, 2018
0.5395
0.5649
0.5395
0.5599
103,402
+0.01(+1.80%)
Oct 08, 2018
0.5560
0.5720
0.5400
0.5500
297,457
-0.01(-0.94%)
Oct 05, 2018
0.5678
0.5735
0.5540
0.5552
260,700
-0.01(-1.73%)
Oct 04, 2018
0.5710
0.5847
0.5487
0.5650
237,209
-0.02(-2.59%)
Oct 03, 2018
0.5500
0.5800
0.5246
0.5800
448,067
+0.04(+7.41%)
Oct 02, 2018
0.5500
0.5537
0.5350
0.5400
178,762
+0.00(+0.00%)
Oct 01, 2018
0.5475
0.5521
0.5350
0.5400
370,366
+0.01(+1.89%)
Sep 28, 2018
0.5100
0.5433
0.5100
0.5300
496,400
+0.01(+2.12%)
Sep 27, 2018
0.5201
0.5330
0.5156
0.5190
192,690
+0.01(+2.69%)
Sep 26, 2018
0.5100
0.5261
0.5000
0.5054
212,024
+0.00(+0.98%)
Sep 25, 2018
0.4963
0.5193
0.4922
0.5005
137,923
+0.00(+0.10%)
Sep 24, 2018
0.4980
0.5200
0.4921
0.5000
94,673
-0.01(-2.53%)
Sep 21, 2018
0.5238
0.5300
0.5089
0.5130
168,100
-0.01(-1.35%)
Sep 20, 2018
0.4866
0.5459
0.4861
0.5200
270,646
+0.03(+5.80%)
Sep 19, 2018
0.4975
0.5040
0.4810
0.4915
245,099
+0.00(+0.14%)
Sep 18, 2018
0.4890
0.5028
0.4890
0.4908
105,242
+0.01(+2.21%)
Sep 17, 2018
0.4879
0.4943
0.4743
0.4802
296,266
-0.01(-2.00%)
Sep 14, 2018
0.4885
0.5006
0.4809
0.4900
70,400
-0.01(-1.03%)
Sep 13, 2018
0.4984
0.5107
0.4828
0.4951
333,936
-0.00(-0.98%)
Sep 12, 2018
0.4660
0.5000
0.4660
0.5000
307,778
+0.02(+4.41%)
Sep 11, 2018
0.4814
0.4902
0.4785
0.4789
48,345
+0.00(+0.34%)
Sep 10, 2018
0.4902
0.4902
0.4763
0.4773
255,618
-0.02(-3.24%)
Sep 07, 2018
0.4835
0.4966
0.4810
0.4933
156,500
+0.01(+1.34%)
Sep 06, 2018
0.4825
0.5029
0.4804
0.4868
208,631
+0.00(+0.89%)
Sep 05, 2018
0.5120
0.5144
0.4800
0.4825
110,338
-0.03(-5.76%)
Sep 04, 2018
0.5200
0.5248
0.4900
0.5120
998,538
+0.00(+0.39%)
Aug 31, 2018
0.5100
0.5100
0.5100
0
+0.02(+4.06%)
Aug 30, 2018
0.4904
0.4950
0.4800
0.4901
139,627
+0.01(+2.49%)
Aug 29, 2018
0.4817
0.4999
0.4782
0.4782
107,635
-0.01(-1.20%)
Aug 28, 2018
0.4849
0.4981
0.4778
0.4840
76,065
+0.00(+0.14%)
Aug 27, 2018
0.4800
0.4971
0.4750
0.4833
200,959
+0.01(+1.75%)
Aug 24, 2018
0.4806
0.4957
0.4660
0.4750
319,900
-0.00(-0.21%)
Aug 23, 2018
0.4700
0.4837
0.4624
0.4760
119,348
+0.01(+1.28%)
Aug 22, 2018
0.5000
0.5000
0.4700
0.4700
130,346
-0.01(-2.97%)
Aug 21, 2018
0.4710
0.4950
0.4710
0.4844
268,792
-0.00(-0.12%)
Aug 20, 2018
0.4731
0.4860
0.4577
0.4850
179,655
+0.01(+1.55%)
Aug 17, 2018
0.4722
0.4843
0.4550
0.4776
358,200
+0.01(+2.38%)
Aug 16, 2018
0.4600
0.4814
0.4500
0.4665
169,293
+0.01(+1.13%)
Aug 15, 2018
0.4920
0.4920
0.4500
0.4613
276,443
-0.01(-2.27%)
Aug 14, 2018
0.4700
0.4842
0.4700
0.4720
80,010
-0.00(-0.06%)
Aug 13, 2018
0.4836
0.4900
0.4700
0.4723
141,257
-0.02(-3.16%)
Aug 10, 2018
0.4944
0.5023
0.4810
0.4877
249,800
-0.02(-4.07%)
Aug 09, 2018
0.4987
0.5089
0.4957
0.5084
93,035
+0.01(+1.68%)
Aug 08, 2018
0.4910
0.5200
0.4910
0.5000
79,894
-0.02(-2.91%)
Aug 07, 2018
0.5102
0.5244
0.5100
0.5150
162,821
+0.01(+2.98%)
Aug 06, 2018
0.5088
0.5350
0.5000
0.5001
195,155
-0.01(-1.09%)
Aug 03, 2018
0.5370
0.5370
0.5056
0.5056
112,300
-0.01(-2.37%)
Aug 02, 2018
0.5261
0.5261
0.5010
0.5179
311,354
+0.01(+1.55%)
Aug 01, 2018
0.5102
0.5259
0.5001
0.5100
136,161
-0.01(-2.07%)
Jul 31, 2018
0.5271
0.5500
0.5080
0.5208
419,454
-0.00(-0.84%)
Jul 30, 2018
0.5137
0.5331
0.5056
0.5252
243,362
+0.01(+2.48%)
Jul 27, 2018
0.5335
0.5497
0.5041
0.5125
291,500
-0.02(-3.30%)
Jul 26, 2018
0.5033
0.5400
0.4854
0.5300
329,875
+0.04(+8.16%)
Jul 25, 2018
0.4729
0.4915
0.4679
0.4900
175,091
+0.02(+3.16%)
Jul 24, 2018
0.4800
0.4975
0.4750
0.4750
338,393
+0.00(+0.47%)
Jul 23, 2018
0.4812
0.4896
0.4700
0.4728
167,952
-0.02(-3.42%)
Jul 20, 2018
0.4700
0.4899
0.4700
0.4895
217,749
+0.02(+4.46%)
Jul 19, 2018
0.4850
0.5000
0.4686
0.4686
389,180
-0.02(-4.78%)
Jul 18, 2018
0.4871
0.5100
0.4778
0.4921
222,066
-0.01(-1.58%)
Jul 17, 2018
0.4990
0.5136
0.4900
0.5000
287,567
-0.00(-0.02%)
Jul 16, 2018
0.5060
0.5216
0.5001
0.5001
113,755
-0.01(-2.17%)
Jul 13, 2018
0.5138
0.5000
0.5112
129,902
+0.00(+0.08%)
Jul 12, 2018
0.5050
0.5050
0.4970
0.5108
77,153
+0.01(+2.16%)
Jul 11, 2018
0.4970
0.5200
0.4970
0.5000
119,327
-0.02(-3.29%)
Jul 10, 2018
0.4970
0.5303
0.4970
0.5170
47,422
+0.00(+0.23%)
Jul 09, 2018
0.5300
0.5307
0.5082
0.5158
296,485
-0.01(-2.61%)
Jul 06, 2018
0.5280
0.5369
0.5203
0.5296
90,462
-0.00(-0.82%)
Jul 05, 2018
0.5296
0.5340
0.5153
0.5340
227,545
+0.00(+0.66%)
Jul 03, 2018
0.5305
0.5305
0.5305
0
+0.01(+2.02%)
Jul 02, 2018
0.5120
0.5300
0.5099
0.5200
155,473
+0.01(+1.96%)
Jun 29, 2018
0.5000
0.5100
57,896
+0.01(+2.27%)
Jun 28, 2018
0.5003
0.5085
0.4871
0.4987
310,754
-0.01(-1.01%)
Jun 27, 2018
0.5023
0.5088
0.4864
0.5038
261,824
+0.00(+0.76%)
Jun 26, 2018
0.5000
0.5208
0.5000
0.5000
136,435
-0.02(-4.14%)
Jun 25, 2018
0.5245
0.5450
0.5138
0.5216
287,243
+0.02(+3.29%)
Jun 22, 2018
0.5067
0.5180
0.5001
0.5050
131,628
+0.01(+1.00%)
Jun 21, 2018
0.5300
0.5309
0.4960
0.5000
503,527
-0.02(-3.10%)
Jun 20, 2018
0.5320
0.5320
0.5150
0.5160
210,542
-0.00(-0.77%)
Jun 19, 2018
0.5199
0.5304
0.5166
0.5200
98,122
-0.00(-0.02%)
Jun 18, 2018
0.5288
0.5426
0.5160
0.5201
171,057
-0.00(-0.59%)
Jun 15, 2018
0.5435
0.5230
0.5232
141,700
-0.02(-3.74%)
Jun 14, 2018
0.5910
0.5910
0.5333
0.5435
277,868
-0.02(-4.23%)
Jun 13, 2018
0.6000
0.6000
0.5609
0.5675
122,843
-0.01(-2.17%)
Jun 12, 2018
0.5791
0.6000
0.5620
0.5801
152,701
+0.00(+0.78%)
Jun 11, 2018
0.5632
0.5875
0.5492
0.5756
443,943
+0.01(+1.43%)
Jun 08, 2018
0.5527
0.5799
0.5489
0.5675
208,710
+0.00(+0.35%)
Jun 07, 2018
0.6000
0.6000
0.5550
0.5655
181,563
-0.02(-3.99%)
Jun 06, 2018
0.5700
0.5985
0.5653
0.5890
252,833
+0.02(+2.61%)
Jun 05, 2018
0.5740
0.5945
0.5633
0.5740
254,359
+0.01(+2.50%)
Jun 04, 2018
0.5308
0.5600
0.5139
0.5600
304,394
+0.04(+7.69%)
Jun 01, 2018
0.5161
0.5299
0.5161
0.5200
132,016
+0.02(+3.30%)
May 31, 2018
0.5130
0.5143
0.5000
0.5034
79,012
+0.00(+0.18%)
May 30, 2018
0.5100
0.5162
0.5000
0.5025
198,565
-0.01(-1.47%)
May 29, 2018
0.5166
0.5299
0.5000
0.5100
239,069
-0.01(-1.92%)
May 25, 2018
0.5200
0.5200
0.5200
0
-0.00(-0.67%)
May 24, 2018
0.5200
0.5246
0.5100
0.5235
102,319
-0.00(-0.25%)
May 23, 2018
0.5250
0.5300
0.5026
0.5248
169,813
+0.01(+1.06%)
May 22, 2018
0.5388
0.5429
0.5051
0.5193
234,467
-0.02(-3.83%)
May 21, 2018
0.5350
0.5550
0.5071
0.5400
165,977
+0.01(+1.89%)
May 18, 2018
0.5178
0.5300
0.5030
0.5300
103,380
+0.01(+1.15%)
May 17, 2018
0.5270
0.5270
0.5090
0.5240
147,936
+0.01(+1.57%)
May 16, 2018
0.5109
0.5300
0.5109
0.5159
205,136
+0.01(+1.16%)
May 15, 2018
0.5101
0.5200
0.5015
0.5100
137,774
-0.00(-0.02%)
May 14, 2018
0.5350
0.5350
0.5043
0.5101
218,454
-0.02(-3.21%)
May 11, 2018
0.5290
0.5290
0.5138
0.5270
207,959
+0.00(+0.57%)
May 10, 2018
0.5290
0.5290
0.5000
0.5240
94,639
+0.01(+1.45%)
May 09, 2018
0.5120
0.5165
0.5029
0.5165
130,387
+0.01(+2.52%)
May 08, 2018
0.5239
0.5300
0.4938
0.5038
167,916
-0.02(-3.78%)
May 07, 2018
0.5000
0.5300
0.4920
0.5236
142,400
+0.01(+1.59%)
May 04, 2018
0.5077
0.5160
0.4996
0.5154
199,299
+0.01(+1.52%)
May 03, 2018
0.5327
0.5400
0.5060
0.5077
353,322
-0.02(-4.21%)
May 02, 2018
0.5251
0.5406
0.5080
0.5300
478,181
+0.01(+1.28%)
May 01, 2018
0.5099
0.5236
0.5000
0.5233
147,950
+0.02(+3.06%)
Apr 30, 2018
0.5250
0.5326
0.5035
0.5077
170,704
-0.02(-3.83%)
Apr 27, 2018
0.5260
0.5360
0.5127
0.5280
66,270
+0.01(+2.64%)
Apr 26, 2018
0.5262
0.5300
0.5018
0.5144
86,413
-0.00(-0.80%)
Apr 25, 2018
0.5400
0.5400
0.5150
0.5185
169,623
-0.01(-2.71%)
Apr 24, 2018
0.5400
0.5516
0.5200
0.5330
145,885
-0.02(-4.45%)
Apr 23, 2018
0.5639
0.5639
0.5451
0.5578
84,040
-0.00(-0.39%)
Apr 20, 2018
0.5679
0.5880
0.5500
0.5600
259,092
-0.04(-6.35%)
Apr 19, 2018
0.6131
0.6300
0.5900
0.5980
189,117
-0.01(-2.43%)
Apr 18, 2018
0.6146
0.6167
0.6000
0.6129
283,672
+0.00(+0.48%)
Apr 17, 2018
0.6307
0.6500
0.5990
0.6100
453,021
-0.00(-0.80%)
Apr 16, 2018
0.5798
0.6298
0.5798
0.6149
434,396
+0.05(+8.83%)
Apr 13, 2018
0.5362
0.5761
0.5307
0.5650
648,956
+0.03(+6.60%)
Apr 12, 2018
0.5400
0.5400
0.5300
0.5300
123,350
-0.00(-0.17%)
Apr 11, 2018
0.5500
0.5500
0.5282
0.5309
46,436
-0.00(-0.77%)
Apr 10, 2018
0.5150
0.5497
0.5150
0.5350
367,291
+0.01(+1.34%)
Apr 09, 2018
0.4935
0.5400
0.4935
0.5279
97,147
+0.05(+9.53%)
Apr 06, 2018
0.4970
0.5140
0.4820
0.4820
90,415
-0.03(-5.51%)
Apr 05, 2018
0.4859
0.5144
0.4652
0.5101
84,678
+0.02(+3.15%)
Apr 04, 2018
0.5100
0.5100
0.4653
0.4945
292,509
-0.02(-2.96%)
Apr 03, 2018
0.4806
0.5170
0.4630
0.5096
180,108
+0.03(+5.75%)
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.