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
)
0.8500
+0.0529 (+6.64%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Mar 31, 2016
0.5010
0.5100
0.4999
0.5050
93,990
+0.01(+1.00%)
Mar 30, 2016
0.5140
0.5187
0.5000
0.5000
281,947
-0.00(-0.66%)
Mar 29, 2016
0.5100
0.5190
0.4913
0.5033
354,919
-0.01(-1.29%)
Mar 28, 2016
0.5090
0.5188
0.5000
0.5099
303,995
-0.01(-1.01%)
Mar 24, 2016
0.5151
0.5151
0.5151
0
+0.00(+0.61%)
Mar 23, 2016
0.5460
0.5460
0.5100
0.5120
117,005
-0.03(-5.19%)
Mar 22, 2016
0.5560
0.5630
0.5340
0.5400
126,766
-0.01(-1.82%)
Mar 21, 2016
0.5644
0.5847
0.5493
0.5500
428,276
-0.01(-1.79%)
Mar 18, 2016
0.5299
0.5711
0.5200
0.5600
1,092,357
+0.04(+7.69%)
Mar 17, 2016
0.4900
0.5290
0.4880
0.5200
362,688
+0.03(+6.78%)
Mar 16, 2016
0.4880
0.5020
0.4742
0.4870
96,541
+0.02(+4.02%)
Mar 15, 2016
0.4880
0.4929
0.4682
0.4682
121,222
-0.01(-2.46%)
Mar 14, 2016
0.4860
0.4940
0.4800
0.4800
315,976
-0.02(-4.00%)
Mar 11, 2016
0.4926
0.5100
0.4855
0.5000
167,045
+0.01(+2.15%)
Mar 10, 2016
0.4890
0.4914
0.4764
0.4895
237,618
+0.00(+0.66%)
Mar 09, 2016
0.5000
0.5029
0.4803
0.4863
78,372
-0.01(-1.16%)
Mar 08, 2016
0.5000
0.5030
0.4910
0.4920
128,837
-0.01(-2.19%)
Mar 07, 2016
0.4865
0.5030
0.4630
0.5030
705,007
+0.01(+1.11%)
Mar 04, 2016
0.4960
0.5020
0.4900
0.4975
140,321
+0.00(+0.57%)
Mar 03, 2016
0.5028
0.5028
0.4823
0.4947
113,263
-0.01(-2.71%)
Mar 02, 2016
0.4971
0.5085
0.4900
0.5085
147,768
+0.01(+1.19%)
Mar 01, 2016
0.4970
0.5096
0.4903
0.5025
173,413
+0.02(+3.33%)
Feb 29, 2016
0.4735
0.4972
0.4680
0.4863
194,804
+0.02(+3.47%)
Feb 26, 2016
0.4790
0.4790
0.4564
0.4700
171,608
+0.01(+2.15%)
Feb 25, 2016
0.4726
0.4731
0.4571
0.4601
62,686
-0.00(-0.41%)
Feb 24, 2016
0.4680
0.4726
0.4500
0.4620
83,414
-0.01(-2.33%)
Feb 23, 2016
0.4892
0.4900
0.4609
0.4730
149,531
-0.01(-1.46%)
Feb 22, 2016
0.4765
0.4900
0.4700
0.4800
178,995
+0.01(+2.13%)
Feb 19, 2016
0.4750
0.4879
0.4650
0.4700
134,476
-0.00(-0.68%)
Feb 18, 2016
0.4926
0.4926
0.4670
0.4732
123,828
-0.01(-2.36%)
Feb 17, 2016
0.4710
0.4992
0.4710
0.4847
155,307
+0.01(+2.50%)
Feb 16, 2016
0.4535
0.4786
0.4500
0.4729
162,231
+0.02(+5.09%)
Feb 12, 2016
0.4500
0.4500
0.4500
0
+0.02(+3.78%)
Feb 11, 2016
0.4500
0.4611
0.4300
0.4336
348,799
-0.03(-6.75%)
Feb 10, 2016
0.4790
0.4790
0.4551
0.4650
145,363
-0.00(-0.24%)
Feb 09, 2016
0.4930
0.4940
0.4661
0.4661
502,273
-0.03(-5.48%)
Feb 08, 2016
0.5290
0.5290
0.4851
0.4931
301,917
-0.03(-6.43%)
Feb 05, 2016
0.5250
0.5357
0.5111
0.5270
205,336
+0.00(+0.38%)
Feb 04, 2016
0.5355
0.5390
0.5200
0.5250
102,914
-0.00(-0.91%)
Feb 03, 2016
0.5177
0.5298
0.4900
0.5298
195,558
+0.02(+3.88%)
Feb 02, 2016
0.5355
0.5372
0.5000
0.5100
190,612
-0.03(-4.67%)
Feb 01, 2016
0.5300
0.5414
0.5100
0.5350
263,697
+0.03(+4.96%)
Jan 29, 2016
0.4879
0.5220
0.4879
0.5097
292,379
+0.03(+5.20%)
Jan 28, 2016
0.4699
0.4845
0.4614
0.4845
159,811
+0.02(+5.35%)
Jan 27, 2016
0.4770
0.4819
0.4511
0.4599
122,868
-0.01(-2.56%)
Jan 26, 2016
0.4640
0.4941
0.4600
0.4720
111,566
+0.01(+2.61%)
Jan 25, 2016
0.4599
0.4679
0.4500
0.4600
251,399
+0.00(+1.03%)
Jan 22, 2016
0.4535
0.4693
0.4500
0.4553
441,653
+0.02(+4.19%)
Jan 21, 2016
0.4356
0.4494
0.4212
0.4370
304,155
+0.01(+2.34%)
Jan 20, 2016
0.4340
0.4340
0.3950
0.4270
594,089
-0.01(-2.49%)
Jan 19, 2016
0.4330
0.4498
0.4239
0.4379
298,625
+0.01(+2.72%)
Jan 15, 2016
0.4263
0.4263
0.4263
0
-0.03(-6.45%)
Jan 14, 2016
0.4710
0.4719
0.4502
0.4557
258,122
-0.02(-4.37%)
Jan 13, 2016
0.4880
0.4958
0.4651
0.4765
187,565
-0.01(-1.16%)
Jan 12, 2016
0.5110
0.5200
0.4717
0.4821
391,098
-0.03(-5.66%)
Jan 11, 2016
0.5340
0.5483
0.5110
0.5110
300,090
-0.01(-2.76%)
Jan 08, 2016
0.5222
0.5339
0.5160
0.5255
185,836
+0.01(+2.84%)
Jan 07, 2016
0.5271
0.5289
0.5073
0.5110
399,435
-0.03(-5.54%)
Jan 06, 2016
0.5700
0.5860
0.5400
0.5410
285,065
-0.04(-6.73%)
Jan 05, 2016
0.5930
0.5930
0.5750
0.5800
130,152
+0.00(+0.00%)
Jan 04, 2016
0.5940
0.5940
0.5642
0.5800
466,931
-0.01(-1.41%)
Dec 31, 2015
0.5883
0.5883
0.5883
0
+0.03(+5.05%)
Dec 30, 2015
0.5605
0.5714
0.5522
0.5600
219,014
+0.00(+0.20%)
Dec 29, 2015
0.5500
0.5610
0.5400
0.5589
519,937
+0.00(+0.70%)
Dec 28, 2015
0.5200
0.5600
0.5200
0.5550
399,431
+0.03(+4.72%)
Dec 24, 2015
0.5300
0.5300
0.5300
0
+0.01(+1.92%)
Dec 23, 2015
0.5120
0.5215
0.5047
0.5200
255,359
+0.02(+4.48%)
Dec 22, 2015
0.5130
0.5186
0.4952
0.4977
330,117
+0.01(+1.12%)
Dec 21, 2015
0.5320
0.5570
0.4862
0.4922
849,688
+0.00(+0.24%)
Dec 18, 2015
0.4700
0.4910
0.4642
0.4910
216,908
+0.02(+4.71%)
Dec 17, 2015
0.4670
0.4719
0.4508
0.4689
119,481
+0.02(+4.20%)
Dec 16, 2015
0.4534
0.4650
0.4499
0.4500
143,973
-0.01(-1.49%)
Dec 15, 2015
0.4353
0.4568
0.4250
0.4568
161,347
+0.02(+4.10%)
Dec 14, 2015
0.4490
0.4554
0.4340
0.4388
166,956
-0.01(-2.49%)
Dec 11, 2015
0.4221
0.4590
0.4221
0.4500
288,302
+0.02(+4.99%)
Dec 10, 2015
0.4200
0.4380
0.4100
0.4286
583,346
+0.00(+0.87%)
Dec 09, 2015
0.4433
0.4467
0.4150
0.4249
900,941
-0.01(-3.21%)
Dec 08, 2015
0.4080
0.4450
0.4006
0.4390
375,163
+0.04(+9.18%)
Dec 07, 2015
0.4190
0.4258
0.4020
0.4021
170,715
-0.01(-3.18%)
Dec 04, 2015
0.4140
0.4239
0.4002
0.4153
630,183
+0.02(+5.65%)
Dec 03, 2015
0.4000
0.4085
0.3931
0.3931
249,009
-0.02(-3.93%)
Dec 02, 2015
0.4355
0.4355
0.4050
0.4092
258,030
-0.02(-4.73%)
Dec 01, 2015
0.4210
0.4297
0.4000
0.4295
179,430
+0.02(+4.45%)
Nov 30, 2015
0.4291
0.4350
0.4112
0.4112
282,241
-0.03(-5.95%)
Nov 27, 2015
0.4400
0.4400
0.4284
0.4372
93,665
-0.00(-0.28%)
Nov 25, 2015
0.4384
0.4384
0.4384
0
+0.01(+1.96%)
Nov 24, 2015
0.4300
0.4390
0.4240
0.4300
56,992
+0.01(+1.75%)
Nov 23, 2015
0.4226
49,040
-0.02(-4.88%)
Nov 20, 2015
0.4460
0.4631
0.4292
0.4443
519,116
-0.01(-2.31%)
Nov 19, 2015
0.4600
0.4711
0.4403
0.4548
119,941
-0.00(-0.92%)
Nov 18, 2015
0.4520
0.4613
0.4460
0.4590
145,966
+0.00(+0.64%)
Nov 17, 2015
0.4470
0.4590
0.4470
0.4561
30,319
-0.00(-0.42%)
Nov 16, 2015
0.4600
0.4672
0.4477
0.4580
61,899
+0.00(+0.50%)
Nov 13, 2015
0.4468
0.4678
0.4468
0.4557
133,071
+0.01(+1.27%)
Nov 12, 2015
0.4500
0.4597
0.4450
0.4500
129,810
+0.00(+0.00%)
Nov 11, 2015
0.4480
0.4600
0.4480
0.4500
95,613
-0.01(-2.17%)
Nov 10, 2015
0.4600
0.4600
0.4488
0.4600
32,427
+0.01(+2.52%)
Nov 09, 2015
0.4616
0.4706
0.4487
0.4487
99,958
-0.01(-2.92%)
Nov 06, 2015
0.4542
0.4622
0.4470
0.4622
122,017
+0.02(+3.98%)
Nov 05, 2015
0.4731
0.4731
0.4445
0.4445
308,769
-0.02(-4.88%)
Nov 04, 2015
0.4600
0.4807
0.4537
0.4673
123,168
+0.01(+1.37%)
Nov 03, 2015
0.4595
0.4693
0.4471
0.4610
393,672
-0.00(-0.86%)
Nov 02, 2015
0.4677
0.4771
0.4550
0.4650
48,042
-0.00(-1.06%)
Oct 30, 2015
0.4580
0.4746
0.4500
0.4700
418,575
+0.02(+3.89%)
Oct 29, 2015
0.4734
0.4744
0.4521
0.4524
128,837
-0.01(-2.98%)
Oct 28, 2015
0.4700
0.4751
0.4549
0.4663
182,004
-0.01(-1.83%)
Oct 27, 2015
0.5013
0.5013
0.4570
0.4750
292,602
-0.04(-6.86%)
Oct 26, 2015
0.5198
0.5198
0.4914
0.5100
169,383
+0.02(+3.66%)
Oct 23, 2015
0.4900
0.5041
0.4824
0.4920
103,469
-0.01(-1.58%)
Oct 22, 2015
0.4766
0.5078
0.4614
0.4999
314,810
+0.00(+0.28%)
Oct 21, 2015
0.5170
0.5336
0.4839
0.4985
178,676
-0.02(-3.80%)
Oct 20, 2015
0.5300
0.5364
0.5182
0.5182
122,360
-0.01(-2.23%)
Oct 19, 2015
0.5530
0.5530
0.5282
0.5300
233,864
-0.02(-2.93%)
Oct 16, 2015
0.5600
0.5600
0.5385
0.5460
86,804
-0.00(-0.73%)
Oct 15, 2015
0.5684
0.5684
0.5451
0.5500
109,700
-0.02(-3.10%)
Oct 14, 2015
0.5674
0.5811
0.5510
0.5676
334,293
+0.00(+0.76%)
Oct 13, 2015
0.5550
0.5898
0.5240
0.5633
320,446
+0.02(+3.36%)
Oct 12, 2015
0.5450
0.5500
0.5350
0.5450
26,540
+0.00(+0.41%)
Oct 09, 2015
0.5410
0.5600
0.5400
0.5428
103,045
-0.01(-1.15%)
Oct 08, 2015
0.5701
0.5702
0.5401
0.5491
137,578
-0.01(-2.12%)
Oct 07, 2015
0.5594
0.5854
0.5585
0.5610
392,011
+0.01(+1.12%)
Oct 06, 2015
0.5460
0.5600
0.5320
0.5548
316,734
+0.02(+4.68%)
Oct 05, 2015
0.4920
0.5370
0.4847
0.5300
207,476
+0.04(+8.25%)
Oct 02, 2015
0.4732
0.4896
0.4659
0.4896
143,844
+0.02(+4.17%)
Oct 01, 2015
0.4716
0.4870
0.4561
0.4700
63,074
-0.01(-1.22%)
Sep 30, 2015
0.4680
0.4818
0.4593
0.4758
82,980
+0.03(+5.57%)
Sep 29, 2015
0.4290
0.4653
0.4200
0.4507
420,604
+0.00(+0.16%)
Sep 28, 2015
0.4890
0.4981
0.4370
0.4500
422,346
-0.04(-8.16%)
Sep 25, 2015
0.4938
0.5069
0.4852
0.4900
147,766
-0.00(-0.49%)
Sep 24, 2015
0.4950
0.5112
0.4891
0.4924
244,286
-0.02(-3.45%)
Sep 23, 2015
0.5143
0.5155
0.5015
0.5100
79,483
-0.01(-1.39%)
Sep 22, 2015
0.5195
0.5300
0.4934
0.5172
378,943
-0.01(-1.49%)
Sep 21, 2015
0.5250
0.5478
0.5220
0.5250
145,249
+0.01(+1.63%)
Sep 18, 2015
0.5500
0.5500
0.5166
0.5166
406,328
-0.03(-6.07%)
Sep 17, 2015
0.5500
0.5500
0.5340
0.5500
110,848
+0.01(+1.36%)
Sep 16, 2015
0.5460
0.5497
0.5250
0.5426
82,520
+0.01(+2.38%)
Sep 15, 2015
0.5300
0.5490
0.5300
0.5300
113,794
-0.01(-1.85%)
Sep 14, 2015
0.5500
0.5680
0.5315
0.5400
398,883
-0.02(-2.93%)
Sep 11, 2015
0.5700
0.5700
0.5471
0.5563
204,411
-0.01(-1.01%)
Sep 10, 2015
0.5700
0.5774
0.5600
0.5620
121,431
+0.00(+0.36%)
Sep 09, 2015
0.5849
0.5932
0.5600
0.5600
275,084
-0.02(-3.03%)
Sep 08, 2015
0.5845
0.5920
0.5700
0.5775
234,851
-0.01(-2.45%)
Sep 04, 2015
0.5920
0.5920
0.5920
0
-0.00(-0.32%)
Sep 03, 2015
0.6200
0.6290
0.5696
0.5939
264,900
+0.01(+1.87%)
Sep 02, 2015
0.5990
0.6073
0.5820
0.5830
76,481
-0.00(-0.60%)
Sep 01, 2015
0.6100
0.6125
0.5850
0.5865
241,779
-0.02(-3.47%)
Aug 31, 2015
0.6000
0.6100
0.5800
0.6076
349,954
+0.01(+2.50%)
Aug 28, 2015
0.5589
0.5929
0.5589
0.5928
154,797
+0.05(+9.57%)
Aug 27, 2015
0.5250
0.5493
0.5153
0.5410
299,292
+0.04(+7.98%)
Aug 26, 2015
0.5200
0.5300
0.4983
0.5010
302,254
-0.03(-5.20%)
Aug 25, 2015
0.5548
0.5617
0.5222
0.5285
273,352
-0.01(-1.21%)
Aug 24, 2015
0.5831
0.5900
0.5100
0.5350
507,291
-0.05(-8.83%)
Aug 21, 2015
0.6210
0.6210
0.5850
0.5868
514,566
-0.00(-0.54%)
Aug 20, 2015
0.5976
0.6030
0.5784
0.5900
94,292
-0.01(-1.67%)
Aug 19, 2015
0.6131
0.6229
0.5900
0.6000
62,612
-0.01(-1.64%)
Aug 18, 2015
0.6130
0.6300
0.5998
0.6100
66,106
-0.01(-1.76%)
Aug 17, 2015
0.6000
0.6300
0.6000
0.6209
204,450
+0.01(+2.34%)
Aug 14, 2015
0.5988
0.6213
0.5900
0.6067
267,280
-0.00(-0.28%)
Aug 13, 2015
0.6270
0.6300
0.5900
0.6084
143,769
-0.02(-3.51%)
Aug 12, 2015
0.6286
0.6497
0.6120
0.6305
153,653
+0.00(+0.24%)
Aug 11, 2015
0.6550
0.6550
0.6168
0.6290
81,157
-0.02(-2.93%)
Aug 10, 2015
0.6050
0.6605
0.5821
0.6480
387,403
+0.06(+9.79%)
Aug 07, 2015
0.5949
0.6000
0.5763
0.5902
91,437
-0.00(-0.19%)
Aug 06, 2015
0.6130
0.6130
0.5913
0.5913
295,092
-0.02(-3.07%)
Aug 05, 2015
0.6100
0.6187
0.6031
0.6100
130,107
+0.00(+0.00%)
Aug 04, 2015
0.6260
0.6440
0.6100
0.6100
80,536
-0.03(-4.39%)
Aug 03, 2015
0.6454
0.6454
0.6300
0.6380
274,507
-0.00(-0.02%)
Jul 31, 2015
0.6460
0.6460
0.6240
0.6381
128,210
+0.03(+4.38%)
Jul 30, 2015
0.6131
0.6266
0.5950
0.6113
264,677
+0.02(+3.73%)
Jul 29, 2015
0.5640
0.6010
0.5600
0.5893
187,806
+0.03(+5.24%)
Jul 28, 2015
0.5500
0.5600
0.5180
0.5600
354,151
+0.03(+5.66%)
Jul 27, 2015
0.5845
0.5900
0.5255
0.5300
550,643
-0.06(-9.63%)
Jul 24, 2015
0.5984
0.6154
0.5703
0.5865
848,911
-0.02(-3.06%)
Jul 23, 2015
0.6500
0.6500
0.5900
0.6050
407,209
-0.03(-3.97%)
Jul 22, 2015
0.6311
0.6403
0.6100
0.6300
353,806
-0.01(-0.80%)
Jul 21, 2015
0.6040
0.6674
0.6010
0.6351
204,044
+0.01(+1.75%)
Jul 20, 2015
0.6898
0.6898
0.6140
0.6242
827,097
-0.07(-9.65%)
Jul 17, 2015
0.6980
0.7121
0.6900
0.6909
241,522
-0.02(-2.15%)
Jul 16, 2015
0.6955
0.7240
0.6944
0.7061
139,925
+0.00(+0.16%)
Jul 15, 2015
0.7131
0.7150
0.6921
0.7050
314,641
-0.03(-3.42%)
Jul 14, 2015
0.7390
0.7654
0.7181
0.7300
273,328
-0.01(-0.83%)
Jul 13, 2015
0.7698
0.7730
0.7300
0.7361
643,288
-0.02(-3.04%)
Jul 10, 2015
0.7899
0.7899
0.7514
0.7592
273,694
-0.01(-1.79%)
Jul 09, 2015
0.7855
0.8000
0.7730
0.7730
87,717
-0.00(-0.01%)
Jul 08, 2015
0.8090
0.8140
0.7731
0.7731
389,238
-0.04(-5.26%)
Jul 07, 2015
0.8523
0.8523
0.7693
0.8160
403,406
+0.05(+5.97%)
Jul 06, 2015
0.7900
0.7901
0.7639
0.7700
237,136
-0.02(-2.53%)
Jul 02, 2015
0.7900
0.7900
0.7900
0
-0.02(-1.99%)
Jul 01, 2015
0.7935
0.8060
0.7935
0.8060
112,120
+0.01(+0.75%)
Jun 30, 2015
0.8000
0.8050
0.7760
0.8000
295,153
+0.01(+1.85%)
Jun 29, 2015
0.8211
0.8300
0.7722
0.7855
346,450
-0.03(-4.21%)
Jun 26, 2015
0.8200
0.8300
0.8032
0.8200
135,795
-0.01(-1.20%)
Jun 25, 2015
0.8620
0.8720
0.8282
0.8300
147,799
-0.04(-4.08%)
Jun 24, 2015
0.8800
0.8870
0.8560
0.8653
126,020
-0.01(-0.64%)
Jun 23, 2015
0.8370
0.8810
0.8205
0.8709
128,266
+0.03(+3.56%)
Jun 22, 2015
0.8110
0.8410
0.8050
0.8410
106,590
+0.04(+4.47%)
Jun 19, 2015
0.8230
0.8254
0.8000
0.8050
172,459
+0.00(+0.12%)
Jun 18, 2015
0.8409
0.8500
0.7910
0.8040
283,941
-0.02(-2.56%)
Jun 17, 2015
0.8658
0.8658
0.8200
0.8251
470,852
-0.03(-3.50%)
Jun 16, 2015
0.8540
0.8990
0.8540
0.8550
195,274
+0.00(+0.00%)
Jun 15, 2015
0.8950
0.9050
0.8550
0.8550
326,062
-0.04(-4.47%)
Jun 12, 2015
0.8968
0.9063
0.8881
0.8950
233,701
-0.01(-0.56%)
Jun 11, 2015
0.9000
0.9230
0.8970
0.9000
119,138
+0.00(+0.00%)
Jun 10, 2015
0.9233
0.9390
0.9000
0.9000
316,893
-0.02(-2.17%)
Jun 09, 2015
0.9100
0.9210
0.9000
0.9200
122,879
+0.02(+2.22%)
Jun 08, 2015
0.9240
0.9320
0.8973
0.9000
145,088
-0.02(-2.07%)
Jun 05, 2015
0.9200
0.9240
0.9000
0.9190
114,103
-0.00(-0.33%)
Jun 04, 2015
0.9100
0.9260
0.9000
0.9220
142,428
+0.01(+1.36%)
Jun 03, 2015
0.9350
0.9400
0.9096
0.9096
221,015
-0.02(-2.19%)
Jun 02, 2015
0.9225
0.9370
0.9150
0.9300
84,962
+0.00(+0.00%)
Jun 01, 2015
0.9220
0.9327
0.8960
0.9300
293,637
+0.00(+0.32%)
May 29, 2015
0.9129
0.9270
0.9021
0.9270
147,354
+0.01(+0.87%)
May 28, 2015
0.9100
0.9230
0.8950
0.9190
196,868
+0.01(+1.10%)
May 27, 2015
0.8931
0.9100
0.8800
0.9090
113,808
+0.01(+1.34%)
May 26, 2015
0.9049
0.9209
0.8810
0.8970
276,111
-0.03(-2.88%)
May 22, 2015
0.9236
0.9236
0.9236
0
+0.00(+0.39%)
May 21, 2015
0.9290
0.9390
0.9200
0.9200
285,994
-0.01(-1.08%)
May 20, 2015
0.9500
0.9500
0.9300
0.9300
89,498
-0.01(-0.53%)
May 19, 2015
0.9520
0.9710
0.9200
0.9350
212,503
-0.05(-5.56%)
May 18, 2015
0.9710
0.9900
0.9426
0.9900
185,945
+0.03(+3.13%)
May 15, 2015
0.9651
0.9700
0.9505
0.9600
130,568
-0.01(-1.03%)
May 14, 2015
0.9800
0.9800
0.9600
0.9700
104,615
+0.01(+0.83%)
May 13, 2015
0.9466
0.9651
0.9310
0.9620
173,121
+0.02(+1.80%)
May 12, 2015
0.9420
0.9510
0.9320
0.9450
171,232
+0.00(+0.32%)
May 11, 2015
0.9490
0.9510
0.9300
0.9420
239,059
-0.01(-0.64%)
May 08, 2015
0.9390
0.9580
0.9242
0.9481
180,888
+0.00(+0.43%)
May 07, 2015
0.9548
0.9560
0.9300
0.9440
93,581
+0.01(+1.18%)
May 06, 2015
0.9660
0.9800
0.9330
0.9330
106,610
-0.02(-2.10%)
May 05, 2015
0.9900
0.9900
0.9470
0.9530
142,700
-0.02(-1.95%)
May 04, 2015
0.9800
0.9890
0.9600
0.9720
230,466
+0.02(+1.57%)
May 01, 2015
0.9550
0.9680
0.9400
0.9570
92,858
-0.00(-0.21%)
Apr 30, 2015
0.9750
0.9750
0.9450
0.9590
129,053
-0.02(-2.34%)
Apr 29, 2015
0.9637
0.9870
0.9600
0.9820
92,300
+0.02(+2.37%)
Apr 28, 2015
0.9515
0.9780
0.9500
0.9593
185,141
+0.02(+2.05%)
Apr 27, 2015
0.9850
1.001
0.9390
0.9400
324,554
-0.05(-4.57%)
Apr 24, 2015
1.016
1.030
0.9758
0.9850
287,415
-0.02(-1.50%)
Apr 23, 2015
0.9860
1.015
0.9790
1.000
404,107
+0.02(+1.65%)
Apr 22, 2015
0.9410
0.9870
0.9357
0.9838
269,649
+0.05(+5.14%)
Apr 21, 2015
0.9600
0.9600
0.9300
0.9357
131,480
-0.02(-2.53%)
Apr 20, 2015
0.9250
0.9640
0.9250
0.9600
183,832
+0.03(+3.23%)
Apr 17, 2015
0.9502
0.9594
0.9257
0.9300
163,115
-0.03(-2.82%)
Apr 16, 2015
0.9700
0.9700
0.9360
0.9570
299,623
+0.00(+0.21%)
Apr 15, 2015
0.9260
0.9800
0.9120
0.9550
65,468
+0.03(+3.15%)
Apr 14, 2015
0.9157
0.9269
0.9011
0.9258
279,710
+0.01(+0.63%)
Apr 13, 2015
0.9470
0.9595
0.9200
0.9200
209,627
-0.02(-2.08%)
Apr 10, 2015
0.9100
0.9460
0.9100
0.9395
54,962
-0.00(-0.27%)
Apr 09, 2015
0.9491
0.9600
0.9000
0.9420
223,121
-0.02(-1.78%)
Apr 08, 2015
0.9790
0.9800
0.9464
0.9591
276,037
+0.01(+0.53%)
Apr 07, 2015
0.9700
0.9810
0.9470
0.9540
213,709
-0.01(-1.09%)
Apr 06, 2015
0.9785
1.000
0.9636
0.9645
299,865
-0.00(-0.16%)
Apr 02, 2015
0.9660
0.9660
0.9660
0
-0.03(-3.30%)
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.