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

(TSV: YES )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:13 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5200 0.5200 0.5200 0.5200 5,000 +0.02(+4.00%)
Sep 28, 2023 0.5200 0.5200 0.5000 0.5000 32,550 -0.02(-3.85%)
Sep 27, 2023 0.5200 0.5200 0.5200 0.5200 13,000 +0.00(+0.00%)
Sep 26, 2023 0.5300 0.5300 0.5200 0.5200 3,975 -0.01(-1.89%)
Sep 25, 2023 0.5300 0.5300 0.5300 0.5300 13,000 +0.00(+0.00%)
Sep 22, 2023 0.5500 0.5500 0.5200 0.5300 21,615 -0.02(-3.64%)
Sep 21, 2023 0.5600 0.5600 0.5500 0.5500 15,500 -0.01(-1.79%)
Sep 19, 2023 0.5600 0 -0.01(-1.75%)
Sep 18, 2023 0.5700 0.5800 0.5500 0.5700 7,000 +0.02(+3.64%)
Sep 15, 2023 0.5600 0.5600 0.5500 0.5500 2,400 -0.01(-1.79%)
Sep 14, 2023 0.5500 0.5600 0.5400 0.5600 23,150 -0.01(-1.75%)
Sep 13, 2023 0.5500 0.5700 0.5500 0.5700 34,100 +0.01(+1.79%)
Sep 12, 2023 0.5500 0.5600 0.5400 0.5600 30,000 +0.00(+0.00%)
Sep 11, 2023 0.5600 0.5700 0.5500 0.5600 54,566 -0.02(-3.45%)
Sep 08, 2023 0.5700 0.5800 0.5700 0.5800 18,024 +0.01(+1.75%)
Sep 07, 2023 0.5600 0.5700 0.5500 0.5700 20,500 -0.01(-1.72%)
Sep 06, 2023 0.5800 0.5800 0.5800 0.5800 2,500 +0.02(+3.57%)
Sep 05, 2023 0.5700 0.5700 0.5600 0.5600 10,000 -0.02(-3.45%)
Sep 01, 2023 0.5800 0 -0.01(-1.69%)
Aug 31, 2023 0.5900 0.5900 0.5800 0.5900 12,700 +0.00(+0.00%)
Aug 30, 2023 0.5600 0.5900 0.5400 0.5900 63,800 +0.03(+5.36%)
Aug 28, 2023 0.5600 0 -0.01(-1.75%)
Aug 25, 2023 0.5600 0.5800 0.5600 0.5700 18,000 +0.00(+0.00%)
Aug 24, 2023 0.5600 0.5700 0.5600 0.5700 4,000 +0.01(+1.79%)
Aug 23, 2023 0.5500 0.5600 0.5500 0.5600 26,560 +0.01(+1.82%)
Aug 22, 2023 0.5500 0.5500 0.5400 0.5500 3,000 +0.01(+1.85%)
Aug 21, 2023 0.5500 0.5500 0.5400 0.5400 9,144 -0.02(-3.57%)
Aug 18, 2023 0.5700 0.5700 0.5500 0.5600 18,500 -0.01(-1.75%)
Aug 17, 2023 0.5800 0.5900 0.5700 0.5700 16,500 -0.02(-3.39%)
Aug 16, 2023 0.6100 0.6100 0.5900 0.5900 101,609 -0.02(-3.28%)
Aug 15, 2023 0.6200 0.6200 0.6100 0.6100 3,650 -0.01(-1.61%)
Aug 14, 2023 0.6300 0.6300 0.6200 0.6200 29,439 -0.02(-3.13%)
Aug 11, 2023 0.6400 0.6400 0.6400 0.6400 9,375 -0.01(-1.54%)
Aug 10, 2023 0.6500 0.6500 0.6500 0.6500 4,000 +0.00(+0.00%)
Aug 09, 2023 0.6600 0.6600 0.6500 0.6500 101,000 +0.00(+0.00%)
Aug 08, 2023 0.6700 0.6700 0.6500 0.6500 47,922 -0.02(-2.99%)
Aug 04, 2023 0.6700 0 -0.01(-1.47%)
Aug 03, 2023 0.6900 0.6900 0.6800 0.6800 18,925 -0.02(-2.86%)
Aug 02, 2023 0.7000 0.7000 0.7000 0.7000 2,955 -0.02(-2.78%)
Aug 01, 2023 0.7200 0.7200 0.7200 0.7200 24,000 +0.02(+2.86%)
Jul 31, 2023 0.7200 0.7200 0.6900 0.7000 138,800 -0.02(-2.78%)
Jul 28, 2023 0.7200 0.7200 0.7200 0.7200 16,250 -0.01(-1.37%)
Jul 27, 2023 0.7500 0.7500 0.7300 0.7300 139,162 -0.01(-1.35%)
Jul 26, 2023 0.7800 0.7800 0.7400 0.7400 80,500 -0.04(-5.13%)
Jul 25, 2023 0.7800 0.7900 0.7800 0.7800 124,281 -0.01(-1.27%)
Jul 24, 2023 0.7900 0.7900 0.7900 0.7900 64,588 -0.01(-1.25%)
Jul 21, 2023 0.7900 0.8000 0.7900 0.8000 124,196 +0.01(+1.27%)
Jul 20, 2023 0.8000 0.8000 0.7900 0.7900 23,450 +0.00(+0.00%)
Jul 19, 2023 0.8000 0.8000 0.7900 0.7900 122,068 -0.01(-1.25%)
Jul 18, 2023 0.7900 0.8000 0.7900 0.8000 202,900 +0.01(+1.27%)
Jul 17, 2023 0.7800 0.7900 0.7500 0.7900 52,406 +0.02(+2.60%)
Jul 14, 2023 0.7900 0.8000 0.7600 0.7700 32,700 -0.02(-2.53%)
Jul 13, 2023 0.8200 0.8200 0.7900 0.7900 65,069 -0.02(-2.47%)
Jul 12, 2023 0.7800 0.8100 0.7800 0.8100 424,764 +0.03(+3.85%)
Jul 11, 2023 0.7500 0.7800 0.7500 0.7800 273,573 +0.03(+4.00%)
Jul 10, 2023 0.7600 0.7600 0.7500 0.7500 273,293 -0.01(-1.32%)
Jul 07, 2023 0.7700 0.7700 0.7500 0.7600 90,052 +0.00(+0.00%)
Jul 06, 2023 0.7700 0.7700 0.7600 0.7600 141,035 +0.00(+0.00%)
Jul 05, 2023 0.7500 0.7800 0.7450 0.7600 531,267 +0.07(+10.14%)
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.