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
Denison Mines Corp.
(TSX:
DML
)
3.060
+0.210 (+7.37%)
Streaming Delayed Price
Updated: 4:00 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, 2018
0.6100
0.6100
0.5900
0.5900
502,548
-0.01(-1.67%)
Apr 27, 2018
0.6000
0.6000
0.5900
0.6000
144,212
+0.00(+0.00%)
Apr 26, 2018
0.6100
0.6200
0.5900
0.6000
211,827
-0.02(-3.23%)
Apr 25, 2018
0.6000
0.6300
0.6000
0.6200
258,093
+0.02(+3.33%)
Apr 24, 2018
0.6200
0.6200
0.6000
0.6000
227,144
-0.02(-3.23%)
Apr 23, 2018
0.6400
0.6400
0.6200
0.6200
389,847
-0.02(-3.13%)
Apr 20, 2018
0.6300
0.6400
0.6200
0.6400
194,217
+0.00(+0.00%)
Apr 19, 2018
0.6600
0.6600
0.6300
0.6400
478,927
-0.01(-1.54%)
Apr 18, 2018
0.6300
0.6700
0.6300
0.6500
632,810
+0.01(+1.56%)
Apr 17, 2018
0.6500
0.6500
0.6200
0.6400
761,255
+0.00(+0.00%)
Apr 16, 2018
0.6000
0.6500
0.6000
0.6400
1,309,407
+0.04(+6.67%)
Apr 13, 2018
0.6000
0.6100
0.5900
0.6000
241,250
+0.01(+1.69%)
Apr 12, 2018
0.5900
0.6000
0.5900
0.5900
203,128
+0.00(+0.00%)
Apr 11, 2018
0.5900
0.6000
0.5900
0.5900
90,785
-0.01(-1.67%)
Apr 10, 2018
0.6100
0.6100
0.5900
0.6000
369,273
+0.00(+0.00%)
Apr 09, 2018
0.5800
0.6200
0.5700
0.6000
913,465
+0.03(+5.26%)
Apr 06, 2018
0.5900
0.5900
0.5700
0.5700
290,228
-0.03(-5.00%)
Apr 05, 2018
0.5700
0.6000
0.5700
0.6000
276,447
+0.02(+3.45%)
Apr 04, 2018
0.5800
0.5800
0.5600
0.5800
488,733
+0.00(+0.00%)
Apr 03, 2018
0.5700
0.5900
0.5600
0.5800
319,533
+0.02(+3.57%)
Apr 02, 2018
0.5800
0.5800
0.5600
0.5600
143,856
-0.02(-3.45%)
Mar 29, 2018
0.5800
0.5800
0.5800
0
+0.02(+3.57%)
Mar 28, 2018
0.5800
0.5800
0.5600
0.5600
388,785
-0.02(-3.45%)
Mar 27, 2018
0.5700
0.5900
0.5700
0.5800
374,495
+0.01(+1.75%)
Mar 26, 2018
0.5800
0.5900
0.5600
0.5700
507,504
-0.01(-1.72%)
Mar 23, 2018
0.6100
0.6100
0.5800
0.5800
447,182
-0.04(-6.45%)
Mar 22, 2018
0.6100
0.6200
0.5900
0.6200
560,888
+0.02(+3.33%)
Mar 21, 2018
0.5900
0.6100
0.5700
0.6000
357,030
+0.02(+3.45%)
Mar 20, 2018
0.5800
0.5800
0.5800
0.5800
126,961
-0.01(-1.69%)
Mar 19, 2018
0.6000
0.6100
0.5800
0.5900
825,230
-0.02(-3.28%)
Mar 16, 2018
0.6100
0.6100
0.6000
0.6100
566,432
+0.01(+1.67%)
Mar 15, 2018
0.6100
0.6100
0.6000
0.6000
239,245
+0.00(+0.00%)
Mar 14, 2018
0.6100
0.6100
0.6000
0.6000
54,002
+0.00(+0.00%)
Mar 13, 2018
0.6100
0.6100
0.6000
0.6000
185,878
+0.00(+0.00%)
Mar 12, 2018
0.6000
0.6100
0.5900
0.6000
358,798
+0.00(+0.00%)
Mar 09, 2018
0.6000
0.6100
0.5900
0.6000
461,433
+0.00(+0.00%)
Mar 08, 2018
0.6000
0.6100
0.5900
0.6000
247,963
-0.01(-1.64%)
Mar 07, 2018
0.6100
273,807
+0.01(+1.67%)
Mar 06, 2018
0.6200
0.6200
0.6000
0.6000
67,419
+0.00(+0.00%)
Mar 05, 2018
0.6200
0.6200
0.6000
0.6000
244,678
-0.02(-3.23%)
Mar 02, 2018
0.6000
0.6200
0.5900
0.6200
1,681,245
+0.02(+3.33%)
Mar 01, 2018
0.5900
0.6000
0.5900
0.6000
135,367
+0.01(+1.69%)
Feb 28, 2018
0.6000
0.6100
0.5900
0.5900
392,778
+0.00(+0.00%)
Feb 27, 2018
0.6100
0.6200
0.5900
0.5900
587,577
-0.03(-4.84%)
Feb 26, 2018
0.6300
0.6300
0.6100
0.6200
271,348
-0.01(-1.59%)
Feb 23, 2018
0.6100
0.6300
0.6100
0.6300
204,937
+0.01(+1.61%)
Feb 22, 2018
0.6000
0.6300
0.6000
0.6200
184,253
+0.02(+3.33%)
Feb 21, 2018
0.6200
0.6200
0.6000
0.6000
114,504
-0.02(-3.23%)
Feb 20, 2018
0.6000
0.6300
0.6000
0.6200
451,118
+0.02(+3.33%)
Feb 16, 2018
0.6000
0.6000
0.6000
0
-0.01(-1.64%)
Feb 15, 2018
0.6200
0.6300
0.6000
0.6100
328,672
-0.01(-1.61%)
Feb 14, 2018
0.6000
0.6300
0.6000
0.6200
382,295
+0.02(+3.33%)
Feb 13, 2018
0.5900
0.6000
266,044
+0.00(+0.00%)
Feb 12, 2018
0.5600
0.6200
0.5600
0.6000
586,940
+0.03(+5.26%)
Feb 09, 2018
0.5600
0.5800
0.5400
0.5700
668,551
+0.02(+3.64%)
Feb 08, 2018
0.6000
0.6000
0.5500
0.5500
782,788
-0.04(-6.78%)
Feb 07, 2018
0.5900
0.5900
0.5800
0.5900
269,221
+0.00(+0.00%)
Feb 06, 2018
0.5600
0.6000
0.5600
0.5900
554,779
+0.01(+1.72%)
Feb 05, 2018
0.5800
0.6000
0.5800
0.5800
240,211
+0.00(+0.00%)
Feb 02, 2018
0.6000
0.6100
0.5700
0.5800
481,989
-0.03(-4.92%)
Feb 01, 2018
0.6400
0.6400
0.6000
0.6100
343,134
-0.02(-3.17%)
Jan 31, 2018
0.6000
0.6300
0.5900
0.6300
626,032
+0.04(+6.78%)
Jan 30, 2018
0.6000
0.6000
0.5800
0.5900
596,760
-0.01(-1.67%)
Jan 29, 2018
0.6100
0.6200
0.6000
0.6000
310,864
-0.02(-3.23%)
Jan 26, 2018
0.6400
0.6400
0.6100
0.6200
552,882
-0.01(-1.59%)
Jan 25, 2018
0.6500
0.6600
0.6200
0.6300
779,217
-0.02(-3.08%)
Jan 24, 2018
0.6600
0.6600
0.6400
0.6500
483,715
-0.02(-2.99%)
Jan 23, 2018
0.6400
0.6700
0.6200
0.6700
603,247
+0.03(+3.88%)
Jan 22, 2018
0.6400
0.6500
0.6300
0.6450
392,233
-0.01(-0.77%)
Jan 19, 2018
0.6400
0.6500
0.6300
0.6500
412,836
+0.00(+0.00%)
Jan 18, 2018
0.6600
0.6600
0.6400
0.6500
391,375
+0.00(+0.00%)
Jan 17, 2018
0.6500
0.6700
0.6400
0.6500
1,506,899
+0.00(+0.00%)
Jan 16, 2018
0.6700
0.6800
0.6500
0.6500
701,380
-0.03(-4.41%)
Jan 15, 2018
0.6900
0.6900
0.6600
0.6800
762,598
+0.00(+0.00%)
Jan 12, 2018
0.6900
0.6900
0.6700
0.6800
534,880
+0.00(+0.00%)
Jan 11, 2018
0.7000
0.7000
0.6700
0.6800
1,044,318
-0.02(-2.86%)
Jan 10, 2018
0.7000
0.7000
0.6800
0.7000
1,255,654
+0.01(+1.45%)
Jan 09, 2018
0.7200
0.7300
0.6800
0.6900
1,782,186
-0.03(-4.17%)
Jan 08, 2018
0.7300
0.7500
0.7100
0.7200
718,541
-0.03(-4.00%)
Jan 05, 2018
0.7600
0.7600
0.7400
0.7500
663,908
-0.03(-3.85%)
Jan 04, 2018
0.7400
0.7900
0.7200
0.7800
912,948
+0.03(+4.00%)
Jan 03, 2018
0.7500
0.7500
0.7200
0.7500
675,589
+0.00(+0.00%)
Jan 02, 2018
0.6900
0.7500
0.6900
0.7500
1,084,089
+0.06(+8.70%)
Dec 29, 2017
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Dec 28, 2017
0.6800
0.7100
0.6600
0.6900
425,950
+0.03(+4.55%)
Dec 27, 2017
0.6900
0.6900
0.6600
0.6600
738,820
-0.04(-5.71%)
Dec 22, 2017
0.7200
0.7200
0.6800
0.7000
589,749
-0.02(-2.78%)
Dec 21, 2017
0.7400
0.7400
0.7100
0.7200
521,406
-0.02(-2.70%)
Dec 20, 2017
0.7500
0.7600
0.7300
0.7400
405,051
-0.02(-2.63%)
Dec 19, 2017
0.7600
0.7600
0.7400
0.7600
681,656
+0.01(+1.33%)
Dec 18, 2017
0.7400
0.7600
0.7400
0.7500
542,869
+0.00(+0.00%)
Dec 15, 2017
0.7700
0.7800
0.7500
0.7500
591,617
-0.03(-3.85%)
Dec 14, 2017
0.7400
0.7800
0.7400
0.7800
918,122
+0.03(+4.00%)
Dec 13, 2017
0.7500
0.7600
0.7300
0.7500
450,243
+0.00(+0.00%)
Dec 12, 2017
0.7900
0.8000
0.7400
0.7500
1,049,339
-0.04(-5.06%)
Dec 11, 2017
0.7400
0.7900
0.7400
0.7900
2,574,227
+0.05(+6.76%)
Dec 08, 2017
0.7000
0.7500
0.7000
0.7400
1,280,287
+0.03(+4.23%)
Dec 07, 2017
0.6900
0.7200
0.6700
0.7100
578,689
+0.02(+2.90%)
Dec 06, 2017
0.7200
0.6700
0.6900
807,392
-0.03(-4.17%)
Dec 05, 2017
0.7200
0.7400
0.6900
0.7200
1,131,138
+0.00(+0.00%)
Dec 04, 2017
0.6800
0.7500
0.6800
0.7200
2,728,939
+0.09(+14.29%)
Dec 01, 2017
0.6400
0.6600
0.6200
0.6300
782,674
+0.00(+0.00%)
Nov 30, 2017
0.6800
0.6900
0.6300
0.6300
7,873,043
-0.06(-8.70%)
Nov 29, 2017
0.7000
0.7000
0.6500
0.6900
643,410
-0.01(-1.43%)
Nov 28, 2017
0.6400
0.7000
0.6250
0.7000
924,082
+0.05(+7.69%)
Nov 27, 2017
0.7100
0.7100
0.6400
0.6500
1,399,244
-0.07(-9.72%)
Nov 24, 2017
0.7200
0.7400
0.7000
0.7200
609,128
+0.01(+1.41%)
Nov 23, 2017
0.7200
0.7400
0.7100
0.7100
867,581
-0.04(-5.33%)
Nov 22, 2017
0.7200
0.7500
0.7150
0.7500
1,764,305
+0.03(+4.17%)
Nov 21, 2017
0.6700
0.7200
0.6700
0.7200
1,435,703
+0.05(+7.46%)
Nov 20, 2017
0.6900
0.7100
0.6600
0.6700
1,630,179
-0.03(-4.29%)
Nov 17, 2017
0.6500
0.7000
0.6500
0.7000
1,588,007
+0.07(+11.11%)
Nov 16, 2017
0.6000
0.6500
0.5950
0.6300
1,046,511
+0.04(+6.78%)
Nov 15, 2017
0.5900
0.6000
0.5600
0.5900
769,175
+0.01(+1.72%)
Nov 14, 2017
0.6400
0.6500
0.5800
0.5800
1,315,079
-0.07(-10.77%)
Nov 13, 2017
0.6900
0.6900
0.6300
0.6500
921,249
-0.02(-2.99%)
Nov 10, 2017
0.6400
0.7100
0.6400
0.6700
2,143,878
+0.02(+3.08%)
Nov 09, 2017
0.6100
0.6400
0.6100
0.6500
3,460,725
+0.08(+14.04%)
Nov 08, 2017
0.5500
0.5800
0.5500
0.5700
955,895
+0.02(+3.64%)
Nov 07, 2017
0.5300
0.5500
0.5300
0.5500
425,095
+0.02(+3.77%)
Nov 06, 2017
0.5200
0.5300
0.5200
0.5300
166,922
+0.00(+0.00%)
Nov 03, 2017
0.5200
0.5300
0.5100
0.5300
274,295
+0.00(+0.00%)
Nov 02, 2017
0.5300
0.5300
0.5100
0.5300
144,154
+0.00(+0.00%)
Nov 01, 2017
0.5200
0.5400
0.5100
0.5300
495,880
+0.00(+0.00%)
Oct 31, 2017
0.5200
0.5300
0.5200
0.5300
420,146
+0.02(+3.92%)
Oct 30, 2017
0.5100
0.5200
0.5100
0.5100
247,785
+0.00(+0.00%)
Oct 27, 2017
0.5200
0.5200
0.5000
0.5100
523,997
+0.00(+0.00%)
Oct 26, 2017
0.5200
0.5200
0.5100
0.5100
412,602
-0.01(-1.92%)
Oct 25, 2017
0.5200
0.5300
0.5200
0.5200
357,500
+0.00(+0.00%)
Oct 24, 2017
0.5300
0.5300
0.5200
0.5200
62,198
+0.00(+0.00%)
Oct 23, 2017
0.5400
0.5400
0.5200
0.5200
187,107
+0.00(+0.00%)
Oct 20, 2017
0.5200
0.5300
0.5100
0.5200
274,820
-0.01(-1.89%)
Oct 19, 2017
0.5200
0.5300
0.5200
0.5300
266,699
+0.01(+1.92%)
Oct 18, 2017
0.5200
0.5400
0.5200
0.5200
142,700
-0.01(-1.89%)
Oct 17, 2017
0.5300
0.5400
0.5200
0.5300
165,184
+0.01(+1.92%)
Oct 16, 2017
0.5500
0.5500
0.5200
0.5200
467,695
-0.03(-5.45%)
Oct 13, 2017
0.5400
0.5500
0.5300
0.5500
237,602
+0.02(+3.77%)
Oct 12, 2017
0.5300
0.5400
0.5100
0.5300
330,390
+0.02(+3.92%)
Oct 11, 2017
0.5500
0.5500
0.5100
0.5100
1,333,608
-0.03(-5.56%)
Oct 10, 2017
0.5600
0.5600
0.5400
0.5400
450,922
-0.02(-3.57%)
Oct 06, 2017
0.5600
0.5700
0.5500
0.5600
344,289
+0.01(+1.82%)
Oct 05, 2017
0.5600
0.5600
0.5500
0.5500
302,535
+0.00(+0.00%)
Oct 04, 2017
0.5600
0.5700
0.5500
0.5500
259,644
-0.02(-3.51%)
Oct 03, 2017
0.5700
0.5800
0.5500
0.5700
319,454
-0.01(-1.72%)
Oct 02, 2017
0.5700
0.5800
0.5600
0.5800
140,474
+0.00(+0.00%)
Sep 29, 2017
0.5800
0.5800
0.5600
0.5800
631,434
+0.00(+0.00%)
Sep 28, 2017
0.5800
0.5900
0.5800
0.5800
143,173
+0.00(+0.00%)
Sep 27, 2017
0.5800
0.5900
0.5800
0.5800
195,022
+0.00(+0.00%)
Sep 26, 2017
0.6000
0.6000
0.5800
0.5800
131,831
-0.02(-3.33%)
Sep 25, 2017
0.6100
0.6100
0.5900
0.6000
136,107
-0.03(-4.76%)
Sep 22, 2017
0.5800
0.6300
0.5700
0.6300
758,989
+0.04(+6.78%)
Sep 21, 2017
0.5800
0.5900
0.5700
0.5900
211,366
+0.01(+1.72%)
Sep 20, 2017
0.5800
0.5800
0.5700
0.5800
68,932
+0.01(+1.75%)
Sep 19, 2017
0.5900
0.6000
0.5700
0.5700
302,833
-0.03(-5.00%)
Sep 18, 2017
0.6000
0.6000
0.5800
0.6000
249,421
+0.02(+3.45%)
Sep 15, 2017
0.5900
0.6000
0.5800
0.5800
145,563
-0.02(-3.33%)
Sep 14, 2017
0.5900
0.6000
0.5900
0.6000
47,599
+0.00(+0.00%)
Sep 13, 2017
0.5900
0.6000
0.5800
0.6000
217,351
+0.01(+1.69%)
Sep 12, 2017
0.5900
0.6000
0.5900
0.5900
125,560
+0.00(+0.00%)
Sep 11, 2017
0.5900
0.6000
0.5800
0.5900
151,535
-0.02(-3.28%)
Sep 08, 2017
0.6100
0.6100
0.5900
0.6100
294,542
+0.01(+1.67%)
Sep 07, 2017
0.6200
0.6200
0.6000
0.6000
85,771
-0.02(-3.23%)
Sep 06, 2017
0.6200
0.6200
0.6100
0.6200
336,626
+0.01(+1.64%)
Sep 05, 2017
0.6100
0.6100
0.6000
0.6100
237,027
+0.01(+1.67%)
Sep 01, 2017
0.6100
0.6100
0.6100
0.6000
173,511
-0.01(-1.64%)
Aug 31, 2017
0.5800
0.6200
0.5800
0.6100
720,840
+0.03(+5.17%)
Aug 30, 2017
0.5800
0.5800
0.5700
0.5800
229,291
+0.00(+0.00%)
Aug 29, 2017
0.5600
0.5800
0.5600
0.5800
873,709
+0.01(+1.75%)
Aug 28, 2017
0.5800
0.5800
0.5600
0.5700
241,766
-0.01(-1.72%)
Aug 25, 2017
0.5800
0.5800
0.5800
169,977
+0.00(+0.00%)
Aug 24, 2017
0.5700
0.5800
0.5700
0.5800
70,176
+0.01(+0.87%)
Aug 23, 2017
0.5700
0.5800
0.5700
0.5750
66,911
+0.01(+0.88%)
Aug 22, 2017
0.5700
0.5700
0.5600
0.5700
261,004
+0.01(+1.79%)
Aug 21, 2017
0.5700
0.5700
0.5600
0.5600
105,108
-0.01(-1.75%)
Aug 18, 2017
0.5600
0.5700
0.5600
0.5700
61,622
+0.00(+0.00%)
Aug 17, 2017
0.5700
0.5800
0.5600
0.5700
195,269
-0.01(-1.72%)
Aug 16, 2017
0.5800
0.5800
0.5600
0.5800
346,727
+0.02(+3.57%)
Aug 15, 2017
0.5800
0.5850
0.5600
0.5600
488,761
-0.03(-5.08%)
Aug 14, 2017
0.5900
0.6000
0.5800
0.5900
285,026
+0.01(+1.72%)
Aug 11, 2017
0.5800
0.6000
0.5700
0.5800
251,592
+0.00(+0.00%)
Aug 10, 2017
0.5800
0.5800
0.5600
0.5800
305,714
-0.01(-1.69%)
Aug 09, 2017
0.5800
0.5900
0.5700
0.5900
332,898
+0.01(+1.72%)
Aug 08, 2017
0.5900
0.6000
0.5800
0.5800
1,012,720
-0.02(-3.33%)
Aug 04, 2017
0.6100
0.6100
0.5800
0.6000
694,573
+0.00(+0.00%)
Aug 03, 2017
0.6200
0.6300
0.6000
0.6000
466,803
-0.02(-3.23%)
Aug 02, 2017
0.6100
0.6300
0.6000
0.6200
548,690
+0.00(+0.00%)
Aug 01, 2017
0.6500
0.6500
0.6100
0.6200
321,946
-0.03(-4.62%)
Jul 31, 2017
0.6400
0.6500
0.6300
0.6500
390,998
+0.02(+3.17%)
Jul 28, 2017
0.6000
0.6400
0.6000
0.6300
582,073
+0.03(+5.00%)
Jul 27, 2017
0.6000
0.6300
0.6000
0.6000
318,936
-0.01(-1.64%)
Jul 26, 2017
0.6200
0.6200
0.5900
0.6100
308,762
+0.00(+0.00%)
Jul 25, 2017
0.5800
0.6200
0.5800
0.6100
495,441
+0.02(+3.39%)
Jul 24, 2017
0.5900
0.6000
0.5800
0.5900
356,873
+0.00(+0.00%)
Jul 21, 2017
0.6300
0.6300
0.5800
0.5900
861,148
-0.03(-4.84%)
Jul 20, 2017
0.6500
0.6500
0.6300
0.6200
802,506
-0.02(-3.13%)
Jul 19, 2017
0.6100
0.6500
0.6000
0.6400
742,114
+0.04(+6.67%)
Jul 18, 2017
0.6500
0.6500
0.6000
0.6000
1,189,724
-0.04(-6.25%)
Jul 17, 2017
0.5700
0.6500
0.5700
0.6400
2,619,630
+0.07(+12.28%)
Jul 14, 2017
0.5800
0.5800
0.5700
0.5700
792,789
-0.01(-1.72%)
Jul 13, 2017
0.5600
0.5800
0.5500
0.5800
629,905
+0.03(+5.45%)
Jul 12, 2017
0.5700
0.5700
0.5500
0.5500
488,640
-0.01(-2.65%)
Jul 11, 2017
0.5500
0.5700
0.5500
0.5650
601,467
+0.01(+2.73%)
Jul 10, 2017
0.5600
0.5700
0.5400
0.5500
1,778,558
-0.03(-5.17%)
Jul 07, 2017
0.5700
0.5800
0.5600
0.5800
287,480
+0.01(+1.75%)
Jul 06, 2017
0.5800
0.5800
0.5600
0.5700
257,098
-0.01(-1.72%)
Jul 05, 2017
0.5600
0.5900
0.5500
0.5800
938,421
+0.02(+3.57%)
Jul 04, 2017
0.5700
0.5700
0.5500
0.5600
704,371
+0.00(+0.00%)
Jul 03, 2017
0.5600
0.5600
0.5600
0.5600
0
+0.00(+0.00%)
Jun 30, 2017
0.5800
0.5800
0.5500
0.5600
273,845
+0.00(+0.00%)
Jun 29, 2017
0.5700
0.5900
0.5600
0.5600
479,832
-0.01(-1.75%)
Jun 28, 2017
0.5700
0.5700
0.5500
0.5700
481,023
+0.01(+1.79%)
Jun 27, 2017
0.6100
0.6100
0.5500
0.5600
829,668
-0.04(-6.67%)
Jun 26, 2017
0.5900
0.6100
0.5800
0.6000
836,519
+0.02(+3.45%)
Jun 23, 2017
0.5500
0.5900
0.5500
0.5800
1,121,701
+0.03(+5.45%)
Jun 22, 2017
0.5500
0.5600
0.5400
0.5500
331,686
+0.00(+0.00%)
Jun 21, 2017
0.5500
0.5600
0.5400
0.5500
433,162
+0.00(+0.00%)
Jun 20, 2017
0.5700
0.5700
0.5500
0.5500
391,095
-0.02(-3.51%)
Jun 19, 2017
0.5500
0.5700
0.5500
0.5700
157,476
+0.00(+0.00%)
Jun 16, 2017
0.5600
0.5700
0.5500
0.5700
246,473
+0.01(+1.79%)
Jun 15, 2017
0.5700
0.5700
0.5500
0.5600
463,493
-0.02(-3.45%)
Jun 14, 2017
0.6000
0.6000
0.5600
0.5800
533,855
-0.01(-1.69%)
Jun 13, 2017
0.5900
0.6000
0.5800
0.5900
364,467
+0.01(+1.72%)
Jun 12, 2017
0.5900
0.6000
0.5800
0.5800
269,848
+0.00(+0.00%)
Jun 09, 2017
0.5900
0.5900
0.5700
0.5800
415,425
+0.00(+0.00%)
Jun 08, 2017
0.5600
0.5900
0.5600
0.5800
795,525
+0.02(+3.57%)
Jun 07, 2017
0.5800
0.5900
0.5600
0.5600
665,508
-0.03(-5.08%)
Jun 06, 2017
0.5900
0.6000
0.5700
0.5900
419,465
+0.00(+0.00%)
Jun 05, 2017
0.6000
0.6000
0.5900
0.5900
323,820
+0.00(+0.00%)
Jun 02, 2017
0.6100
0.6200
0.5900
0.5900
577,142
-0.01(-1.67%)
Jun 01, 2017
0.6000
0.6400
0.6000
0.6000
423,580
+0.00(+0.00%)
May 31, 2017
0.6100
0.6300
0.6000
0.6000
512,191
-0.01(-1.64%)
May 30, 2017
0.6300
0.6300
0.6100
0.6100
184,555
-0.02(-3.17%)
May 29, 2017
0.6400
0.6400
0.6200
0.6300
223,539
-0.01(-1.56%)
May 26, 2017
0.6400
0.6400
0.6200
0.6400
491,147
+0.03(+4.92%)
May 25, 2017
0.6600
0.6750
0.6100
0.6100
1,344,618
-0.05(-7.58%)
May 24, 2017
0.6900
0.6900
0.6600
0.6600
607,029
-0.02(-2.94%)
May 23, 2017
0.7000
0.7000
0.6800
0.6800
285,508
-0.02(-2.86%)
May 19, 2017
0.6700
0.7000
0.6700
0.7000
548,658
+0.03(+4.48%)
May 18, 2017
0.6700
0.6800
0.6600
0.6700
426,749
-0.01(-1.47%)
May 17, 2017
0.7000
0.7000
0.6700
0.6800
322,435
-0.03(-4.23%)
May 16, 2017
0.7100
0.7100
0.7000
0.7100
1,239,345
-0.01(-1.39%)
May 15, 2017
0.7000
0.7200
0.7000
0.7200
927,835
+0.02(+2.86%)
May 12, 2017
0.7000
0.7200
0.7000
0.7000
199,715
-0.01(-1.41%)
May 11, 2017
0.7000
0.7200
0.7000
0.7100
187,433
-0.01(-1.39%)
May 10, 2017
0.7000
0.7200
0.7000
0.7200
158,780
+0.01(+1.41%)
May 09, 2017
0.7000
0.7100
0.6900
0.7100
455,101
+0.00(+0.00%)
May 08, 2017
0.6800
0.7100
0.6800
0.7100
309,533
+0.04(+5.97%)
May 05, 2017
0.6800
0.6900
0.6600
0.6700
657,154
-0.02(-2.90%)
May 04, 2017
0.7100
0.7100
0.6700
0.6900
888,493
-0.01(-1.43%)
May 03, 2017
0.7100
0.7200
0.7000
0.7000
148,580
-0.02(-2.78%)
May 02, 2017
0.7000
0.7200
0.7000
0.7200
469,522
+0.00(+0.00%)
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.