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
Kinross Gold Corporation
(NY:
KGC
)
7.840
-0.010 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2016
4.387
4.709
4.378
4.709
29,563,476
+0.44(+10.25%)
Apr 28, 2016
3.957
4.279
3.932
4.271
24,527,184
+0.39(+10.00%)
Apr 27, 2016
3.907
3.928
3.800
3.883
17,932,614
+0.02(+0.43%)
Apr 26, 2016
3.866
3.916
3.775
3.866
12,637,469
+0.04(+1.08%)
Apr 25, 2016
3.833
3.883
3.734
3.825
12,630,096
-0.01(-0.22%)
Apr 22, 2016
3.850
3.932
3.784
3.833
16,723,314
-0.04(-1.07%)
Apr 21, 2016
3.858
3.932
3.767
3.874
23,299,992
+0.15(+3.99%)
Apr 20, 2016
3.841
3.949
3.701
3.726
27,768,608
-0.06(-1.53%)
Apr 19, 2016
3.668
3.808
3.651
3.784
16,184,768
+0.21(+6.02%)
Apr 18, 2016
3.602
3.614
3.511
3.569
11,223,076
+0.06(+1.65%)
Apr 15, 2016
3.453
3.548
3.387
3.511
10,708,387
+0.10(+2.91%)
Apr 14, 2016
3.544
3.602
3.288
3.412
23,863,924
-0.17(-4.62%)
Apr 13, 2016
3.503
3.709
3.478
3.577
26,533,022
-0.11(-2.91%)
Apr 12, 2016
3.511
3.693
3.428
3.684
26,134,860
+0.20(+5.69%)
Apr 11, 2016
3.362
3.511
3.337
3.486
20,370,074
+0.26(+7.93%)
Apr 08, 2016
3.156
3.271
3.147
3.230
21,032,258
+0.10(+3.17%)
Apr 07, 2016
3.032
3.180
3.024
3.131
27,177,720
+0.17(+5.87%)
Apr 06, 2016
2.883
2.957
2.850
2.957
18,310,230
+0.04(+1.42%)
Apr 05, 2016
2.875
2.933
2.796
2.916
17,112,920
+0.10(+3.52%)
Apr 04, 2016
2.850
2.867
2.734
2.817
15,593,379
-0.06(-2.01%)
Apr 01, 2016
2.693
2.883
2.652
2.875
17,102,564
+0.07(+2.35%)
Mar 31, 2016
2.900
2.957
2.809
2.809
22,000,242
-0.03(-1.16%)
Mar 30, 2016
2.784
2.850
2.685
2.842
29,774,920
+0.07(+2.38%)
Mar 29, 2016
2.495
2.792
2.495
2.776
23,314,198
+0.28(+11.26%)
Mar 28, 2016
2.495
2.528
2.420
2.495
7,232,849
+0.00(+0.00%)
Mar 24, 2016
2.445
2.495
2.495
2.495
15,870,392
+0.07(+2.72%)
Mar 23, 2016
2.528
2.544
2.387
2.429
20,962,964
-0.19(-7.26%)
Mar 22, 2016
2.644
2.693
2.594
2.619
16,981,128
+0.01(+0.32%)
Mar 21, 2016
2.544
2.656
2.532
2.610
12,190,477
+0.02(+0.64%)
Mar 18, 2016
2.594
2.669
2.557
2.594
25,894,652
+0.02(+0.64%)
Mar 17, 2016
2.668
2.718
2.561
2.577
21,777,718
-0.02(-0.95%)
Mar 16, 2016
2.387
2.610
2.330
2.602
19,846,842
+0.17(+6.78%)
Mar 15, 2016
2.346
2.462
2.305
2.437
13,407,985
+0.05(+2.08%)
Mar 14, 2016
2.454
2.528
2.371
2.387
13,196,752
-0.05(-2.03%)
Mar 11, 2016
2.487
2.569
2.420
2.437
13,744,811
-0.06(-2.32%)
Mar 10, 2016
2.387
2.528
2.371
2.495
18,360,702
+0.13(+5.59%)
Mar 09, 2016
2.313
2.429
2.214
2.363
27,771,190
+0.00(+0.00%)
Mar 08, 2016
2.520
2.565
2.297
2.363
22,410,278
-0.13(-5.30%)
Mar 07, 2016
2.544
2.586
2.454
2.495
26,148,794
+0.02(+1.00%)
Mar 04, 2016
2.536
2.644
2.437
2.470
41,213,792
-0.07(-2.61%)
Mar 03, 2016
2.396
2.619
2.396
2.536
35,468,048
+0.14(+5.86%)
Mar 02, 2016
2.371
2.429
2.346
2.396
16,652,701
+0.02(+0.69%)
Mar 01, 2016
2.462
2.470
2.330
2.379
24,159,742
-0.05(-2.04%)
Feb 29, 2016
2.429
2.478
2.400
2.429
19,118,246
+0.03(+1.38%)
Feb 26, 2016
2.371
2.470
2.346
2.396
27,452,494
-0.07(-2.68%)
Feb 25, 2016
2.404
2.478
2.387
2.462
35,766,616
-0.17(-6.29%)
Feb 24, 2016
2.644
2.776
2.544
2.627
22,683,836
+0.09(+3.58%)
Feb 23, 2016
2.528
2.577
2.487
2.536
13,265,000
+0.06(+2.33%)
Feb 22, 2016
2.371
2.495
2.363
2.478
18,406,370
+0.02(+1.01%)
Feb 19, 2016
2.454
2.569
2.412
2.454
17,238,668
-0.04(-1.66%)
Feb 18, 2016
2.264
2.602
2.247
2.495
27,905,512
+0.17(+7.47%)
Feb 17, 2016
2.288
2.346
2.197
2.321
19,857,802
+0.07(+3.31%)
Feb 16, 2016
2.280
2.495
2.239
2.247
32,504,608
-0.23(-9.33%)
Feb 12, 2016
2.313
2.478
2.478
2.478
26,775,916
+0.08(+3.45%)
Feb 11, 2016
2.420
2.544
2.297
2.396
45,797,228
+0.27(+12.84%)
Feb 10, 2016
1.966
2.133
1.900
2.123
20,813,762
+0.12(+5.76%)
Feb 09, 2016
2.057
2.140
1.958
2.007
37,671,112
-0.01(-0.41%)
Feb 08, 2016
2.098
2.140
2.007
2.016
34,064,008
+0.12(+6.09%)
Feb 05, 2016
1.619
1.941
1.586
1.900
24,027,188
+0.22(+13.30%)
Feb 04, 2016
1.545
1.768
1.545
1.677
25,277,514
+0.17(+11.54%)
Feb 03, 2016
1.388
1.504
1.380
1.504
17,271,516
+0.14(+10.30%)
Feb 02, 2016
1.396
1.437
1.338
1.363
7,006,031
-0.07(-4.62%)
Feb 01, 2016
1.380
1.429
1.371
1.429
10,346,055
+0.07(+5.49%)
Jan 29, 2016
1.314
1.384
1.305
1.355
7,822,607
+0.04(+3.14%)
Jan 28, 2016
1.355
1.380
1.314
1.314
7,738,272
-0.07(-4.79%)
Jan 27, 2016
1.355
1.392
1.314
1.380
10,708,483
+0.02(+1.83%)
Jan 26, 2016
1.297
1.363
1.289
1.355
16,254,056
+0.08(+6.49%)
Jan 25, 2016
1.305
1.347
1.247
1.272
14,847,805
-0.02(-1.28%)
Jan 22, 2016
1.231
1.305
1.206
1.289
19,276,460
+0.03(+2.63%)
Jan 21, 2016
1.181
1.264
1.148
1.256
12,081,638
+0.02(+2.01%)
Jan 20, 2016
1.173
1.247
1.165
1.231
14,468,250
+0.09(+7.97%)
Jan 19, 2016
1.264
1.272
1.082
1.140
21,511,450
-0.08(-6.76%)
Jan 15, 2016
1.363
1.223
1.223
1.223
13,761,942
-0.10(-7.50%)
Jan 14, 2016
1.338
1.363
1.280
1.322
10,321,793
-0.07(-4.76%)
Jan 13, 2016
1.371
1.429
1.338
1.388
13,120,350
+0.02(+1.21%)
Jan 12, 2016
1.404
1.413
1.338
1.371
12,372,295
-0.05(-3.49%)
Jan 11, 2016
1.553
1.570
1.388
1.421
15,605,641
-0.12(-8.02%)
Jan 08, 2016
1.586
1.603
1.512
1.545
17,732,878
-0.11(-6.50%)
Jan 07, 2016
1.578
1.669
1.545
1.652
19,672,968
+0.11(+6.95%)
Jan 06, 2016
1.553
1.603
1.528
1.545
13,393,275
+0.02(+1.08%)
Jan 05, 2016
1.570
1.578
1.520
1.528
7,271,442
-0.03(-2.12%)
Jan 04, 2016
1.528
1.578
1.512
1.561
8,551,168
+0.06(+3.85%)
Dec 31, 2015
1.504
1.504
1.504
1.504
6,439,259
-0.01(-0.55%)
Dec 30, 2015
1.512
1.545
1.495
1.512
6,715,826
-0.03(-2.14%)
Dec 29, 2015
1.553
1.586
1.512
1.545
6,945,908
+0.03(+2.19%)
Dec 28, 2015
1.586
1.603
1.504
1.512
5,922,994
-0.10(-6.15%)
Dec 24, 2015
1.570
1.611
1.611
1.611
4,844,182
+0.05(+3.17%)
Dec 23, 2015
1.561
1.603
1.553
1.561
6,910,252
-0.01(-0.53%)
Dec 22, 2015
1.545
1.586
1.537
1.570
7,710,932
+0.00(+0.00%)
Dec 21, 2015
1.570
1.611
1.545
1.570
10,311,184
+0.02(+1.06%)
Dec 18, 2015
1.520
1.603
1.479
1.553
19,685,768
+0.08(+5.62%)
Dec 17, 2015
1.537
1.537
1.446
1.470
10,051,762
-0.13(-8.25%)
Dec 16, 2015
1.594
1.611
1.512
1.603
13,434,641
+0.04(+2.65%)
Dec 15, 2015
1.586
1.586
1.495
1.561
10,652,555
+0.02(+1.07%)
Dec 14, 2015
1.644
1.652
1.528
1.545
12,837,473
-0.12(-7.43%)
Dec 11, 2015
1.594
1.710
1.578
1.669
14,196,488
+0.06(+3.59%)
Dec 10, 2015
1.611
1.669
1.586
1.611
9,126,015
-0.01(-0.51%)
Dec 09, 2015
1.627
1.652
1.574
1.619
7,813,374
+0.02(+1.55%)
Dec 08, 2015
1.652
1.669
1.561
1.594
9,111,115
-0.06(-3.50%)
Dec 07, 2015
1.718
1.743
1.619
1.652
9,815,649
-0.11(-6.10%)
Dec 04, 2015
1.677
1.764
1.677
1.760
12,015,861
+0.10(+5.97%)
Dec 03, 2015
1.669
1.694
1.603
1.660
11,913,432
+0.02(+1.00%)
Dec 02, 2015
1.652
1.694
1.594
1.644
10,015,263
-0.05(-2.93%)
Dec 01, 2015
1.594
1.702
1.594
1.694
9,967,340
+0.11(+6.77%)
Nov 30, 2015
1.570
1.619
1.557
1.586
8,777,622
+0.03(+2.13%)
Nov 27, 2015
1.553
1.580
1.545
1.553
4,198,605
-0.04(-2.59%)
Nov 25, 2015
1.578
1.594
1.594
1.594
8,311,541
+0.00(+0.00%)
Nov 24, 2015
1.495
1.607
1.479
1.594
15,275,814
+0.15(+10.29%)
Nov 23, 2015
1.437
1.487
1.421
1.446
7,090,318
+0.00(+0.00%)
Nov 20, 2015
1.545
1.561
1.446
1.446
9,672,639
-0.10(-6.42%)
Nov 19, 2015
1.528
1.561
1.504
1.545
8,512,149
+0.04(+2.75%)
Nov 18, 2015
1.454
1.504
1.421
1.504
8,235,963
+0.06(+4.00%)
Nov 17, 2015
1.520
1.537
1.446
1.446
8,289,287
-0.09(-5.91%)
Nov 16, 2015
1.537
1.577
1.512
1.537
7,509,716
+0.02(+1.64%)
Nov 13, 2015
1.446
1.520
1.446
1.512
8,921,535
+0.03(+2.23%)
Nov 12, 2015
1.413
1.520
1.413
1.479
9,738,016
-0.01(-0.56%)
Nov 11, 2015
1.470
1.516
1.437
1.487
9,749,966
+0.02(+1.70%)
Nov 10, 2015
1.454
1.487
1.437
1.462
10,807,882
-0.05(-3.28%)
Nov 09, 2015
1.454
1.520
1.437
1.512
12,067,608
+0.05(+3.39%)
Nov 06, 2015
1.487
1.512
1.437
1.462
12,426,883
-0.09(-5.85%)
Nov 05, 2015
1.603
1.611
1.504
1.553
15,520,888
-0.08(-5.05%)
Nov 04, 2015
1.702
1.727
1.627
1.636
9,863,559
-0.06(-3.41%)
Nov 03, 2015
1.652
1.718
1.627
1.694
10,474,907
-0.02(-0.97%)
Nov 02, 2015
1.652
1.735
1.627
1.710
8,623,223
+0.05(+2.99%)
Oct 30, 2015
1.718
1.776
1.660
1.660
12,005,952
-0.07(-4.29%)
Oct 29, 2015
1.784
1.817
1.673
1.735
13,029,962
-0.06(-3.23%)
Oct 28, 2015
1.908
1.983
1.784
1.793
25,327,702
-0.09(-4.82%)
Oct 27, 2015
1.859
1.917
1.826
1.884
5,984,554
+0.01(+0.44%)
Oct 26, 2015
1.908
1.958
1.867
1.875
12,093,064
-0.05(-2.57%)
Oct 23, 2015
1.875
1.941
1.801
1.925
13,253,469
+0.07(+3.56%)
Oct 22, 2015
1.743
1.884
1.743
1.859
15,777,801
+0.12(+7.14%)
Oct 21, 2015
1.784
1.801
1.735
1.735
8,990,288
-0.08(-4.55%)
Oct 20, 2015
1.743
1.834
1.743
1.817
11,355,794
+0.11(+6.28%)
Oct 19, 2015
1.751
1.809
1.685
1.710
15,563,395
-0.07(-3.72%)
Oct 16, 2015
1.875
1.908
1.776
1.776
16,083,020
-0.09(-4.87%)
Oct 15, 2015
1.850
1.892
1.797
1.867
18,179,080
-0.01(-0.44%)
Oct 14, 2015
1.776
1.892
1.772
1.875
17,841,578
+0.15(+8.61%)
Oct 13, 2015
1.718
1.776
1.710
1.727
9,095,534
+0.04(+2.45%)
Oct 12, 2015
1.884
1.908
1.623
1.685
20,885,390
-0.17(-8.93%)
Oct 09, 2015
1.850
1.879
1.819
1.850
20,157,350
+0.09(+5.16%)
Oct 08, 2015
1.710
1.875
1.710
1.760
14,210,580
-0.02(-1.39%)
Oct 07, 2015
1.760
1.809
1.743
1.784
17,368,930
+0.01(+0.47%)
Oct 06, 2015
1.710
1.801
1.694
1.776
17,570,938
+0.10(+5.91%)
Oct 05, 2015
1.504
1.677
1.504
1.677
13,514,058
+0.17(+10.93%)
Oct 02, 2015
1.446
1.520
1.421
1.512
9,320,349
+0.12(+8.93%)
Oct 01, 2015
1.446
1.470
1.388
1.388
8,569,638
-0.03(-2.33%)
Sep 30, 2015
1.363
1.437
1.338
1.421
11,468,896
+0.04(+2.99%)
Sep 29, 2015
1.330
1.417
1.330
1.380
13,442,392
+0.06(+4.37%)
Sep 28, 2015
1.338
1.355
1.314
1.322
9,441,657
-0.07(-4.76%)
Sep 25, 2015
1.380
1.429
1.363
1.388
9,595,007
-0.02(-1.75%)
Sep 24, 2015
1.388
1.413
1.355
1.413
12,979,382
+0.09(+6.87%)
Sep 23, 2015
1.388
1.392
1.305
1.322
7,551,628
-0.02(-1.84%)
Sep 22, 2015
1.388
1.396
1.330
1.347
9,414,842
-0.08(-5.78%)
Sep 21, 2015
1.512
1.537
1.429
1.429
12,754,118
-0.10(-6.49%)
Sep 18, 2015
1.520
1.545
1.446
1.528
28,453,278
+0.13(+9.47%)
Sep 17, 2015
1.330
1.413
1.289
1.396
15,817,159
+0.07(+4.97%)
Sep 16, 2015
1.256
1.330
1.243
1.330
10,542,597
+0.12(+10.27%)
Sep 15, 2015
1.223
1.256
1.181
1.206
10,178,605
-0.02(-1.35%)
Sep 14, 2015
1.256
1.297
1.214
1.223
9,683,455
-0.03(-2.63%)
Sep 11, 2015
1.264
1.264
1.115
1.256
29,239,174
-0.02(-1.30%)
Sep 10, 2015
1.297
1.297
1.256
1.272
10,959,559
-0.01(-0.65%)
Sep 09, 2015
1.280
1.309
1.247
1.280
13,148,622
-0.02(-1.27%)
Sep 08, 2015
1.380
1.392
1.297
1.297
14,647,773
-0.07(-5.42%)
Sep 04, 2015
1.371
1.371
1.371
1.371
14,754,432
+0.00(+0.00%)
Sep 03, 2015
1.380
1.450
1.363
1.371
21,909,290
-0.03(-2.35%)
Sep 02, 2015
1.396
1.437
1.347
1.404
9,903,153
+0.01(+0.59%)
Sep 01, 2015
1.495
1.520
1.396
1.396
10,510,234
-0.08(-5.59%)
Aug 31, 2015
1.454
1.487
1.413
1.479
11,962,024
-0.04(-2.72%)
Aug 28, 2015
1.404
1.520
1.404
1.520
11,817,396
+0.10(+6.98%)
Aug 27, 2015
1.355
1.454
1.338
1.421
16,271,043
+0.08(+6.17%)
Aug 26, 2015
1.404
1.421
1.338
1.338
11,088,476
-0.10(-6.90%)
Aug 25, 2015
1.545
1.545
1.388
1.437
17,164,240
-0.06(-3.87%)
Aug 24, 2015
1.619
1.694
1.495
1.495
17,294,502
-0.21(-12.56%)
Aug 21, 2015
1.793
1.809
1.685
1.710
14,435,517
-0.06(-3.27%)
Aug 20, 2015
1.768
1.793
1.743
1.768
15,620,533
+0.05(+2.88%)
Aug 19, 2015
1.677
1.760
1.665
1.718
16,454,476
+0.07(+4.00%)
Aug 18, 2015
1.652
1.727
1.644
1.652
8,017,326
-0.05(-2.91%)
Aug 17, 2015
1.669
1.710
1.627
1.702
11,245,353
+0.07(+4.04%)
Aug 14, 2015
1.710
1.727
1.578
1.636
10,314,736
-0.03(-1.98%)
Aug 13, 2015
1.710
1.751
1.636
1.669
10,227,445
-0.11(-6.05%)
Aug 12, 2015
1.768
1.784
1.722
1.776
21,376,932
+0.07(+3.86%)
Aug 11, 2015
1.727
1.760
1.660
1.710
16,765,288
+0.01(+0.49%)
Aug 10, 2015
1.537
1.710
1.524
1.702
16,418,604
+0.17(+10.75%)
Aug 07, 2015
1.504
1.586
1.495
1.537
9,600,291
+0.03(+2.20%)
Aug 06, 2015
1.413
1.537
1.380
1.504
15,649,472
+0.11(+7.69%)
Aug 05, 2015
1.404
1.446
1.371
1.396
9,941,258
+0.00(+0.00%)
Aug 04, 2015
1.429
1.454
1.371
1.396
11,520,505
-0.02(-1.17%)
Aug 03, 2015
1.512
1.528
1.404
1.413
8,416,558
-0.09(-6.04%)
Jul 31, 2015
1.479
1.528
1.446
1.504
13,919,104
+0.08(+5.81%)
Jul 30, 2015
1.537
1.545
1.396
1.421
13,383,029
-0.06(-3.91%)
Jul 29, 2015
1.404
1.516
1.396
1.479
11,354,090
+0.09(+6.55%)
Jul 28, 2015
1.404
1.446
1.388
1.388
8,864,717
+0.00(+0.00%)
Jul 27, 2015
1.404
1.537
1.384
1.388
15,265,252
-0.01(-0.59%)
Jul 24, 2015
1.347
1.437
1.322
1.396
19,394,574
+0.02(+1.81%)
Jul 23, 2015
1.437
1.454
1.363
1.371
12,004,605
-0.05(-3.49%)
Jul 22, 2015
1.371
1.446
1.347
1.421
15,948,280
+0.01(+0.58%)
Jul 21, 2015
1.421
1.446
1.371
1.413
19,335,102
+0.04(+3.01%)
Jul 20, 2015
1.512
1.520
1.371
1.371
22,825,862
-0.20(-12.63%)
Jul 17, 2015
1.627
1.636
1.570
1.570
12,327,201
-0.10(-5.94%)
Jul 16, 2015
1.652
1.735
1.623
1.669
10,271,768
+0.01(+0.50%)
Jul 15, 2015
1.677
1.702
1.644
1.660
9,131,330
-0.04(-2.43%)
Jul 14, 2015
1.694
1.735
1.685
1.702
7,501,998
+0.01(+0.49%)
Jul 13, 2015
1.702
1.735
1.677
1.694
17,560,760
-0.05(-2.84%)
Jul 10, 2015
1.809
1.809
1.718
1.743
14,457,365
-0.07(-3.65%)
Jul 09, 2015
1.867
1.867
1.784
1.809
9,317,221
-0.03(-1.79%)
Jul 08, 2015
1.850
1.884
1.826
1.842
6,448,452
-0.01(-0.45%)
Jul 07, 2015
1.850
1.892
1.809
1.850
11,020,608
-0.04(-2.18%)
Jul 06, 2015
1.859
1.950
1.842
1.892
8,733,449
+0.02(+0.88%)
Jul 02, 2015
1.867
1.875
1.875
1.875
8,203,443
+0.04(+2.25%)
Jul 01, 2015
1.900
1.917
1.793
1.834
16,426,415
-0.08(-4.31%)
Jun 30, 2015
1.867
1.933
1.817
1.917
15,528,777
+0.02(+0.87%)
Jun 29, 2015
1.925
1.937
1.850
1.900
8,290,957
-0.02(-0.86%)
Jun 26, 2015
1.900
1.933
1.884
1.917
5,347,678
+0.02(+0.87%)
Jun 25, 2015
1.908
1.941
1.888
1.900
6,535,011
-0.02(-0.86%)
Jun 24, 2015
1.867
1.933
1.867
1.917
6,753,550
+0.03(+1.75%)
Jun 23, 2015
1.850
1.892
1.842
1.884
7,073,265
+0.02(+1.33%)
Jun 22, 2015
1.859
1.900
1.850
1.859
9,641,280
-0.02(-0.88%)
Jun 19, 2015
1.933
1.966
1.859
1.875
29,424,104
-0.10(-5.02%)
Jun 18, 2015
2.049
2.049
1.958
1.974
11,172,735
-0.03(-1.65%)
Jun 17, 2015
1.908
2.007
1.884
2.007
9,356,210
+0.10(+5.19%)
Jun 16, 2015
1.925
1.933
1.892
1.908
7,376,528
-0.04(-2.12%)
Jun 15, 2015
1.941
1.991
1.912
1.950
8,802,882
+0.00(+0.00%)
Jun 12, 2015
2.024
2.028
1.933
1.950
15,406,620
-0.10(-4.84%)
Jun 11, 2015
2.098
2.115
2.024
2.049
9,404,461
-0.08(-3.88%)
Jun 10, 2015
2.107
2.140
2.074
2.131
10,459,647
+0.07(+3.20%)
Jun 09, 2015
2.098
2.140
2.040
2.065
8,272,559
-0.02(-1.19%)
Jun 08, 2015
2.040
2.094
2.007
2.090
7,071,566
+0.06(+2.85%)
Jun 05, 2015
1.974
2.057
1.974
2.032
10,006,346
+0.02(+0.82%)
Jun 04, 2015
1.966
2.057
1.954
2.016
13,251,891
+0.01(+0.41%)
Jun 03, 2015
1.974
2.024
1.925
2.007
7,378,272
+0.04(+2.10%)
Jun 02, 2015
1.983
1.999
1.966
1.966
5,686,194
+0.02(+0.85%)
Jun 01, 2015
1.966
2.016
1.950
1.950
10,072,271
+0.01(+0.43%)
May 29, 2015
1.933
1.974
1.925
1.941
6,161,627
+0.04(+2.17%)
May 28, 2015
1.875
1.908
1.850
1.900
8,710,089
+0.01(+0.44%)
May 27, 2015
1.908
1.917
1.875
1.892
5,526,162
-0.01(-0.43%)
May 26, 2015
1.933
1.941
1.884
1.900
10,547,883
-0.09(-4.56%)
May 22, 2015
1.974
1.991
1.991
1.991
5,941,259
-0.02(-1.23%)
May 21, 2015
1.999
2.032
1.966
2.016
7,480,224
+0.00(+0.00%)
May 20, 2015
2.065
2.065
2.016
2.016
7,801,989
-0.02(-0.81%)
May 19, 2015
2.074
2.090
2.016
2.032
12,051,213
-0.09(-4.28%)
May 18, 2015
2.131
2.140
2.090
2.123
7,778,621
+0.02(+1.18%)
May 15, 2015
2.074
2.140
2.074
2.098
8,683,062
+0.00(+0.00%)
May 14, 2015
2.123
2.148
2.065
2.098
10,111,620
-0.01(-0.39%)
May 13, 2015
2.115
2.164
2.090
2.107
13,426,696
+0.02(+0.79%)
May 12, 2015
2.098
2.107
2.074
2.090
7,868,684
+0.02(+0.80%)
May 11, 2015
2.049
2.082
2.040
2.074
7,037,626
+0.04(+2.03%)
May 08, 2015
2.007
2.049
1.983
2.032
3,415,437
+0.02(+1.23%)
May 07, 2015
1.950
2.016
1.950
2.007
10,837,320
+0.02(+1.25%)
May 06, 2015
2.065
2.107
1.958
1.983
8,909,828
-0.07(-3.61%)
May 05, 2015
2.082
2.098
2.032
2.057
9,449,949
+0.00(+0.00%)
May 04, 2015
2.040
2.065
2.032
2.057
6,430,718
+0.04(+2.05%)
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.