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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 6:30 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, 2020
5.684
5.841
5.444
5.461
19,886,794
-0.32(-5.57%)
Apr 29, 2020
5.609
5.799
5.452
5.783
23,479,320
+0.08(+1.45%)
Apr 28, 2020
5.684
5.766
5.502
5.700
22,084,868
-0.05(-0.86%)
Apr 27, 2020
5.865
5.898
5.593
5.750
19,634,312
-0.11(-1.83%)
Apr 24, 2020
5.865
5.865
5.536
5.857
23,909,328
+0.18(+3.20%)
Apr 23, 2020
5.667
5.989
5.609
5.675
34,895,252
+0.14(+2.54%)
Apr 22, 2020
5.337
5.584
5.337
5.535
27,492,324
+0.41(+8.06%)
Apr 21, 2020
4.915
5.254
4.882
5.122
21,979,318
+0.02(+0.49%)
Apr 20, 2020
5.031
5.204
4.973
5.097
22,485,964
+0.09(+1.82%)
Apr 17, 2020
4.750
5.048
4.709
5.006
37,914,216
-0.07(-1.30%)
Apr 16, 2020
5.023
5.328
4.965
5.072
30,547,456
+0.13(+2.68%)
Apr 15, 2020
4.924
5.056
4.725
4.940
24,497,966
-0.13(-2.61%)
Apr 14, 2020
5.213
5.485
4.915
5.072
39,128,368
-0.20(-3.76%)
Apr 13, 2020
4.659
5.246
4.477
5.271
35,087,244
+0.63(+13.52%)
Apr 09, 2020
4.346
4.659
4.346
4.643
24,484,558
+0.44(+10.41%)
Apr 08, 2020
4.147
4.230
4.048
4.205
14,927,286
+0.07(+1.60%)
Apr 07, 2020
4.180
4.279
4.081
4.139
17,913,970
-0.07(-1.57%)
Apr 06, 2020
4.164
4.246
3.998
4.205
27,464,922
+0.19(+4.73%)
Apr 03, 2020
3.998
4.213
3.982
4.015
21,903,286
+0.02(+0.41%)
Apr 02, 2020
3.742
4.064
3.705
3.998
32,381,856
+0.35(+9.50%)
Apr 01, 2020
3.354
3.676
3.304
3.651
25,188,958
+0.36(+11.06%)
Mar 31, 2020
3.313
3.527
3.288
3.288
21,487,974
-0.08(-2.45%)
Mar 30, 2020
3.503
3.717
3.263
3.371
21,840,642
-0.12(-3.32%)
Mar 27, 2020
3.726
3.808
3.408
3.486
27,776,756
-0.36(-9.25%)
Mar 26, 2020
3.965
4.147
3.742
3.841
34,194,824
-0.01(-0.21%)
Mar 25, 2020
3.709
3.998
3.556
3.850
40,906,468
+0.09(+2.42%)
Mar 24, 2020
3.684
3.858
3.437
3.759
47,429,932
+0.50(+15.19%)
Mar 23, 2020
3.189
3.445
3.032
3.263
51,410,824
+0.28(+9.42%)
Mar 20, 2020
3.494
3.527
2.949
2.982
36,522,988
-0.27(-8.38%)
Mar 19, 2020
3.329
3.794
2.916
3.255
34,598,332
-0.10(-2.96%)
Mar 18, 2020
3.717
3.965
3.313
3.354
30,988,822
-0.58(-14.71%)
Mar 17, 2020
3.263
4.073
3.238
3.932
43,655,008
+0.63(+19.00%)
Mar 16, 2020
2.445
3.459
2.247
3.304
52,757,800
+0.44(+15.27%)
Mar 13, 2020
3.519
3.519
2.842
2.867
38,015,052
-0.50(-14.74%)
Mar 12, 2020
3.288
3.767
3.106
3.362
34,459,040
-0.61(-15.38%)
Mar 11, 2020
4.213
4.304
3.924
3.974
28,593,758
-0.33(-7.68%)
Mar 10, 2020
4.287
4.362
4.065
4.304
43,348,732
+0.02(+0.58%)
Mar 09, 2020
4.378
4.560
4.263
4.279
21,458,992
-0.32(-7.00%)
Mar 06, 2020
4.767
4.779
4.411
4.601
47,013,552
-0.13(-2.79%)
Mar 05, 2020
4.643
4.750
4.511
4.734
36,109,452
+0.17(+3.62%)
Mar 04, 2020
4.593
4.659
4.436
4.568
18,911,350
+0.02(+0.36%)
Mar 03, 2020
4.428
4.734
4.337
4.552
38,923,372
+0.18(+4.16%)
Mar 02, 2020
4.304
4.395
4.188
4.370
29,501,210
+0.22(+5.38%)
Feb 28, 2020
4.155
4.259
3.916
4.147
41,527,200
-0.26(-5.99%)
Feb 27, 2020
4.833
4.841
4.387
4.411
43,724,752
-0.35(-7.29%)
Feb 26, 2020
4.667
4.857
4.643
4.758
26,129,098
+0.05(+1.05%)
Feb 25, 2020
4.791
4.998
4.709
4.709
33,070,022
-0.20(-4.04%)
Feb 24, 2020
5.180
5.180
4.816
4.907
45,473,104
-0.02(-0.34%)
Feb 21, 2020
4.717
4.940
4.692
4.924
28,668,050
+0.31(+6.62%)
Feb 20, 2020
4.568
4.742
4.568
4.618
24,330,936
+0.02(+0.36%)
Feb 19, 2020
4.444
4.601
4.362
4.601
28,751,414
+0.21(+4.70%)
Feb 18, 2020
4.213
4.403
4.164
4.395
20,816,774
+0.22(+5.35%)
Feb 14, 2020
4.246
4.271
4.155
4.172
22,435,302
-0.07(-1.75%)
Feb 13, 2020
4.246
4.304
4.180
4.246
22,606,958
+0.12(+2.80%)
Feb 12, 2020
4.114
4.180
4.073
4.131
11,027,074
+0.01(+0.20%)
Feb 11, 2020
4.114
4.188
4.064
4.122
15,454,280
-0.01(-0.20%)
Feb 10, 2020
4.089
4.188
4.023
4.131
18,455,592
+0.06(+1.42%)
Feb 07, 2020
4.246
4.263
4.049
4.073
17,701,032
-0.13(-3.14%)
Feb 06, 2020
4.180
4.230
4.114
4.205
13,888,241
+0.08(+2.00%)
Feb 05, 2020
4.056
4.172
4.019
4.122
13,461,597
+0.06(+1.42%)
Feb 04, 2020
4.048
4.106
4.015
4.064
18,351,794
-0.07(-1.80%)
Feb 03, 2020
4.147
4.213
4.106
4.139
15,714,715
-0.05(-1.18%)
Jan 31, 2020
4.122
4.254
4.114
4.188
22,667,234
+0.06(+1.40%)
Jan 30, 2020
4.147
4.164
4.048
4.131
21,240,924
+0.00(+0.00%)
Jan 29, 2020
3.965
4.139
3.949
4.131
17,990,760
+0.17(+4.17%)
Jan 28, 2020
4.007
4.048
3.883
3.965
15,213,153
-0.09(-2.24%)
Jan 27, 2020
4.139
4.172
3.998
4.056
21,061,278
-0.01(-0.20%)
Jan 24, 2020
3.932
4.064
3.916
4.064
13,916,402
+0.14(+3.58%)
Jan 23, 2020
3.891
4.007
3.858
3.924
12,860,352
+0.03(+0.85%)
Jan 22, 2020
3.891
3.899
3.817
3.891
9,529,060
+0.02(+0.64%)
Jan 21, 2020
3.742
3.883
3.684
3.866
14,458,510
+0.15(+4.00%)
Jan 17, 2020
3.800
3.808
3.701
3.717
8,992,932
-0.07(-1.96%)
Jan 16, 2020
3.817
3.829
3.759
3.792
12,620,199
-0.03(-0.86%)
Jan 15, 2020
3.726
3.850
3.726
3.825
14,297,846
+0.13(+3.58%)
Jan 14, 2020
3.569
3.709
3.552
3.693
14,062,557
+0.10(+2.76%)
Jan 13, 2020
3.709
3.751
3.594
3.594
9,659,770
-0.15(-3.97%)
Jan 10, 2020
3.701
3.792
3.701
3.742
8,645,397
+0.06(+1.57%)
Jan 09, 2020
3.684
3.751
3.668
3.684
8,804,037
-0.05(-1.33%)
Jan 08, 2020
3.941
3.957
3.717
3.734
19,045,690
-0.20(-5.04%)
Jan 07, 2020
3.833
3.957
3.792
3.932
15,303,056
+0.09(+2.37%)
Jan 06, 2020
3.990
3.990
3.792
3.841
17,598,648
-0.05(-1.27%)
Jan 03, 2020
4.015
4.023
3.866
3.891
14,491,027
-0.04(-1.05%)
Jan 02, 2020
3.974
4.015
3.916
3.932
14,132,185
+0.02(+0.42%)
Dec 31, 2019
3.949
3.982
3.899
3.916
13,370,466
-0.02(-0.42%)
Dec 30, 2019
3.817
3.932
3.808
3.932
12,332,296
+0.12(+3.03%)
Dec 27, 2019
3.858
3.874
3.808
3.817
10,466,353
-0.04(-1.07%)
Dec 26, 2019
3.858
3.932
3.841
3.858
11,196,078
+0.04(+1.08%)
Dec 24, 2019
3.693
3.817
3.678
3.817
9,707,248
+0.14(+3.82%)
Dec 23, 2019
3.552
3.684
3.544
3.676
10,805,280
+0.16(+4.46%)
Dec 20, 2019
3.519
3.594
3.511
3.519
18,232,322
-0.04(-1.16%)
Dec 19, 2019
3.536
3.585
3.486
3.561
23,807,758
+0.02(+0.47%)
Dec 18, 2019
3.478
3.544
3.445
3.544
14,144,723
+0.07(+1.90%)
Dec 17, 2019
3.552
3.552
3.478
3.478
15,095,099
-0.06(-1.64%)
Dec 16, 2019
3.594
3.627
3.519
3.536
14,037,512
-0.05(-1.38%)
Dec 13, 2019
3.585
3.660
3.577
3.585
14,967,117
-0.02(-0.46%)
Dec 12, 2019
3.701
3.734
3.585
3.602
12,302,471
-0.05(-1.36%)
Dec 11, 2019
3.544
3.660
3.527
3.651
11,922,939
+0.12(+3.51%)
Dec 10, 2019
3.544
3.561
3.494
3.527
7,299,196
+0.02(+0.47%)
Dec 09, 2019
3.585
3.585
3.494
3.511
8,603,307
-0.02(-0.47%)
Dec 06, 2019
3.594
3.602
3.527
3.527
12,332,946
-0.14(-3.83%)
Dec 05, 2019
3.602
3.693
3.602
3.668
9,397,487
+0.06(+1.60%)
Dec 04, 2019
3.767
3.775
3.610
3.610
10,991,576
-0.15(-3.96%)
Dec 03, 2019
3.651
3.767
3.651
3.759
23,305,230
+0.15(+4.12%)
Dec 02, 2019
3.552
3.627
3.527
3.610
8,622,713
+0.03(+0.92%)
Nov 29, 2019
3.511
3.602
3.478
3.577
8,357,661
+0.07(+2.12%)
Nov 27, 2019
3.511
3.540
3.470
3.503
10,808,683
-0.04(-1.17%)
Nov 26, 2019
3.470
3.561
3.466
3.544
14,662,593
+0.08(+2.39%)
Nov 25, 2019
3.494
3.544
3.461
3.461
11,931,293
-0.05(-1.41%)
Nov 22, 2019
3.594
3.598
3.503
3.511
8,999,468
-0.04(-1.16%)
Nov 21, 2019
3.602
3.660
3.536
3.552
17,469,772
-0.07(-2.05%)
Nov 20, 2019
3.536
3.627
3.527
3.627
11,842,337
+0.10(+2.81%)
Nov 19, 2019
3.503
3.585
3.494
3.527
12,455,257
+0.00(+0.00%)
Nov 18, 2019
3.461
3.552
3.461
3.527
12,023,964
+0.05(+1.43%)
Nov 15, 2019
3.503
3.552
3.470
3.478
10,532,689
-0.05(-1.41%)
Nov 14, 2019
3.569
3.569
3.470
3.527
19,441,566
+0.00(+0.00%)
Nov 13, 2019
3.602
3.635
3.519
3.527
19,229,644
-0.02(-0.47%)
Nov 12, 2019
3.420
3.561
3.379
3.544
23,756,722
+0.13(+3.87%)
Nov 11, 2019
3.437
3.503
3.412
3.412
14,141,388
-0.03(-0.96%)
Nov 08, 2019
3.404
3.544
3.387
3.445
16,127,503
-0.06(-1.65%)
Nov 07, 2019
3.817
3.841
3.362
3.503
36,982,412
-0.47(-11.85%)
Nov 06, 2019
3.982
4.015
3.907
3.974
20,589,864
+0.02(+0.63%)
Nov 05, 2019
3.883
3.974
3.808
3.949
22,196,988
+0.00(+0.00%)
Nov 04, 2019
3.974
4.007
3.932
3.949
12,783,762
-0.05(-1.24%)
Nov 01, 2019
3.982
4.023
3.916
3.998
13,159,960
-0.01(-0.21%)
Oct 31, 2019
4.007
4.114
3.965
4.007
19,891,622
+0.04(+1.04%)
Oct 30, 2019
3.941
4.003
3.854
3.965
15,591,914
+0.02(+0.63%)
Oct 29, 2019
3.850
3.974
3.833
3.941
10,871,599
+0.06(+1.49%)
Oct 28, 2019
3.916
3.941
3.825
3.883
12,216,308
-0.10(-2.49%)
Oct 25, 2019
3.965
4.064
3.924
3.982
15,152,444
+0.07(+1.69%)
Oct 24, 2019
3.833
3.924
3.817
3.916
12,143,861
+0.11(+2.82%)
Oct 23, 2019
3.841
3.866
3.792
3.808
11,385,551
+0.01(+0.22%)
Oct 22, 2019
3.792
3.817
3.684
3.800
11,990,763
+0.06(+1.55%)
Oct 21, 2019
3.874
3.891
3.734
3.742
10,324,980
-0.11(-2.79%)
Oct 18, 2019
3.883
3.924
3.792
3.850
8,671,907
-0.02(-0.64%)
Oct 17, 2019
3.825
3.941
3.792
3.874
8,806,507
+0.05(+1.30%)
Oct 16, 2019
3.767
3.833
3.734
3.825
9,627,936
+0.10(+2.66%)
Oct 15, 2019
3.800
3.833
3.717
3.726
13,977,877
-0.12(-3.22%)
Oct 14, 2019
3.800
3.916
3.792
3.850
6,923,063
+0.05(+1.30%)
Oct 11, 2019
3.891
3.924
3.784
3.800
16,771,610
-0.12(-3.16%)
Oct 10, 2019
3.974
3.990
3.808
3.924
20,615,374
-0.04(-1.04%)
Oct 09, 2019
4.007
4.040
3.949
3.965
14,093,936
-0.07(-1.64%)
Oct 08, 2019
4.056
4.073
3.990
4.031
18,456,604
+0.06(+1.46%)
Oct 07, 2019
3.998
4.056
3.965
3.974
8,479,146
-0.05(-1.23%)
Oct 04, 2019
3.965
4.056
3.949
4.023
10,696,712
+0.07(+1.67%)
Oct 03, 2019
3.990
4.131
3.957
3.957
22,178,660
-0.05(-1.24%)
Oct 02, 2019
3.982
4.031
3.916
4.007
17,840,272
+0.10(+2.54%)
Oct 01, 2019
3.775
3.974
3.726
3.907
21,033,362
+0.11(+2.83%)
Sep 30, 2019
3.874
3.941
3.759
3.800
22,393,660
-0.17(-4.17%)
Sep 27, 2019
4.081
4.081
3.941
3.965
20,227,832
-0.24(-5.70%)
Sep 26, 2019
4.271
4.304
4.188
4.205
17,103,260
-0.05(-1.17%)
Sep 25, 2019
4.461
4.519
4.230
4.254
20,686,336
-0.23(-5.16%)
Sep 24, 2019
4.362
4.511
4.345
4.486
15,007,036
+0.07(+1.69%)
Sep 23, 2019
4.321
4.420
4.312
4.411
18,485,750
+0.13(+3.09%)
Sep 20, 2019
4.155
4.296
4.122
4.279
23,575,714
+0.12(+2.78%)
Sep 19, 2019
4.188
4.217
4.131
4.164
15,739,391
+0.02(+0.40%)
Sep 18, 2019
4.296
4.337
4.048
4.147
27,316,946
-0.13(-3.09%)
Sep 17, 2019
4.081
4.287
4.073
4.279
21,965,800
+0.21(+5.28%)
Sep 16, 2019
3.990
4.106
3.932
4.064
31,061,646
+0.17(+4.24%)
Sep 13, 2019
3.932
4.002
3.858
3.899
26,201,654
-0.01(-0.21%)
Sep 12, 2019
4.122
4.205
3.907
3.907
22,220,142
-0.08(-2.07%)
Sep 11, 2019
3.990
4.122
3.949
3.990
19,369,428
+0.02(+0.62%)
Sep 10, 2019
3.924
4.064
3.883
3.965
20,643,150
-0.01(-0.21%)
Sep 09, 2019
4.089
4.122
3.916
3.974
18,433,092
-0.12(-2.83%)
Sep 06, 2019
4.213
4.287
4.089
4.089
22,651,740
-0.11(-2.56%)
Sep 05, 2019
4.271
4.312
4.097
4.197
29,949,238
-0.15(-3.42%)
Sep 04, 2019
4.296
4.391
4.254
4.345
12,160,711
+0.06(+1.35%)
Sep 03, 2019
4.205
4.395
4.180
4.287
25,348,198
+0.18(+4.43%)
Aug 30, 2019
4.097
4.188
4.056
4.106
13,301,467
-0.02(-0.40%)
Aug 29, 2019
4.230
4.271
4.048
4.122
21,174,424
-0.13(-3.11%)
Aug 28, 2019
4.263
4.325
4.180
4.254
16,373,456
+0.00(+0.00%)
Aug 27, 2019
4.114
4.304
4.107
4.254
17,821,976
+0.13(+3.21%)
Aug 26, 2019
4.180
4.205
4.097
4.122
11,390,702
-0.03(-0.80%)
Aug 23, 2019
3.891
4.164
3.862
4.155
22,253,122
+0.29(+7.48%)
Aug 22, 2019
3.850
3.924
3.833
3.866
11,756,371
-0.02(-0.43%)
Aug 21, 2019
3.924
3.945
3.854
3.883
15,295,968
-0.06(-1.47%)
Aug 20, 2019
3.891
3.974
3.841
3.941
11,817,551
+0.07(+1.71%)
Aug 19, 2019
3.866
3.941
3.784
3.874
18,371,110
-0.07(-1.88%)
Aug 16, 2019
3.990
4.048
3.916
3.949
15,686,638
-0.11(-2.65%)
Aug 15, 2019
3.916
4.081
3.874
4.056
22,715,906
+0.06(+1.45%)
Aug 14, 2019
4.081
4.139
3.994
3.998
21,395,918
-0.02(-0.41%)
Aug 13, 2019
4.188
4.188
3.907
4.015
27,327,860
-0.09(-2.21%)
Aug 12, 2019
4.230
4.263
4.089
4.106
19,649,112
-0.07(-1.58%)
Aug 09, 2019
4.221
4.271
4.155
4.172
16,783,352
-0.07(-1.75%)
Aug 08, 2019
4.131
4.263
4.056
4.246
27,333,634
+0.07(+1.58%)
Aug 07, 2019
4.122
4.254
4.106
4.180
33,988,596
+0.19(+4.76%)
Aug 06, 2019
3.874
3.998
3.841
3.990
24,997,970
+0.04(+1.05%)
Aug 05, 2019
3.891
4.040
3.883
3.949
23,773,902
+0.17(+4.60%)
Aug 02, 2019
3.660
3.825
3.627
3.775
26,326,698
+0.08(+2.24%)
Aug 01, 2019
3.296
3.701
3.255
3.693
47,628,476
+0.37(+11.19%)
Jul 31, 2019
3.527
3.544
3.304
3.321
25,676,156
-0.21(-5.85%)
Jul 30, 2019
3.519
3.544
3.478
3.527
12,820,923
+0.01(+0.23%)
Jul 29, 2019
3.519
3.536
3.428
3.519
23,277,490
+0.02(+0.47%)
Jul 26, 2019
3.486
3.527
3.437
3.503
8,093,893
+0.06(+1.68%)
Jul 25, 2019
3.511
3.527
3.428
3.445
13,534,873
-0.07(-2.11%)
Jul 24, 2019
3.478
3.553
3.453
3.519
13,495,364
+0.05(+1.43%)
Jul 23, 2019
3.494
3.561
3.412
3.470
15,350,233
-0.03(-0.94%)
Jul 22, 2019
3.569
3.598
3.494
3.503
14,186,836
-0.06(-1.62%)
Jul 19, 2019
3.536
3.618
3.461
3.561
15,362,950
+0.00(+0.00%)
Jul 18, 2019
3.420
3.594
3.371
3.561
18,813,900
+0.13(+3.86%)
Jul 17, 2019
3.313
3.432
3.296
3.428
12,395,941
+0.12(+3.49%)
Jul 16, 2019
3.329
3.367
3.296
3.313
7,990,983
-0.02(-0.50%)
Jul 15, 2019
3.346
3.371
3.296
3.329
8,237,236
-0.02(-0.49%)
Jul 12, 2019
3.337
3.362
3.296
3.346
9,497,953
+0.02(+0.75%)
Jul 11, 2019
3.404
3.412
3.271
3.321
13,498,148
-0.08(-2.43%)
Jul 10, 2019
3.288
3.412
3.230
3.404
17,754,390
+0.17(+5.10%)
Jul 09, 2019
3.156
3.247
3.139
3.238
11,631,218
+0.07(+2.35%)
Jul 08, 2019
3.172
3.214
3.131
3.164
10,250,425
+0.00(+0.00%)
Jul 05, 2019
3.090
3.185
3.065
3.164
13,506,891
-0.05(-1.54%)
Jul 03, 2019
3.189
3.222
3.139
3.214
11,125,834
+0.06(+1.83%)
Jul 02, 2019
3.073
3.172
3.052
3.156
18,317,408
+0.14(+4.66%)
Jul 01, 2019
3.090
3.098
3.007
3.015
15,991,043
-0.19(-5.93%)
Jun 28, 2019
3.189
3.247
3.156
3.205
11,025,121
+0.02(+0.52%)
Jun 27, 2019
3.139
3.209
3.101
3.189
11,801,933
+0.02(+0.52%)
Jun 26, 2019
3.139
3.263
3.114
3.172
16,367,961
-0.05(-1.54%)
Jun 25, 2019
3.288
3.313
3.147
3.222
26,364,510
-0.04(-1.27%)
Jun 24, 2019
3.189
3.271
3.164
3.263
22,128,386
+0.13(+4.22%)
Jun 21, 2019
3.139
3.176
3.048
3.131
44,739,988
-0.02(-0.79%)
Jun 20, 2019
3.131
3.247
3.106
3.156
22,795,598
+0.14(+4.66%)
Jun 19, 2019
2.941
3.024
2.904
3.015
18,235,270
+0.04(+1.39%)
Jun 18, 2019
2.949
3.015
2.900
2.974
16,235,521
+0.08(+2.86%)
Jun 17, 2019
2.908
2.937
2.817
2.891
14,394,823
-0.03(-1.13%)
Jun 14, 2019
2.982
3.057
2.883
2.924
14,473,353
-0.02(-0.84%)
Jun 13, 2019
2.883
2.974
2.875
2.949
9,101,040
+0.07(+2.29%)
Jun 12, 2019
2.875
2.924
2.858
2.883
9,071,764
+0.04(+1.45%)
Jun 11, 2019
2.834
2.858
2.792
2.842
8,843,602
+0.01(+0.29%)
Jun 10, 2019
2.817
2.850
2.776
2.834
10,627,863
-0.02(-0.87%)
Jun 07, 2019
2.933
2.941
2.858
2.858
10,778,299
-0.04(-1.42%)
Jun 06, 2019
2.900
2.949
2.875
2.900
8,842,498
+0.01(+0.29%)
Jun 05, 2019
2.966
3.065
2.875
2.891
14,306,304
-0.04(-1.41%)
Jun 04, 2019
2.883
2.941
2.875
2.933
16,816,584
-0.01(-0.28%)
Jun 03, 2019
2.751
2.949
2.743
2.941
17,090,134
+0.24(+8.87%)
May 31, 2019
2.660
2.734
2.660
2.701
8,977,074
+0.07(+2.51%)
May 30, 2019
2.594
2.652
2.561
2.635
7,643,288
+0.00(+0.00%)
May 29, 2019
2.668
2.677
2.619
2.635
6,696,611
-0.02(-0.62%)
May 28, 2019
2.586
2.652
2.569
2.652
8,319,869
+0.06(+2.23%)
May 24, 2019
2.586
2.627
2.569
2.594
6,000,573
+0.02(+0.64%)
May 23, 2019
2.586
2.652
2.577
2.577
6,763,431
+0.02(+0.65%)
May 22, 2019
2.594
2.594
2.553
2.561
4,346,395
-0.03(-1.27%)
May 21, 2019
2.602
2.602
2.561
2.594
6,771,081
-0.02(-0.63%)
May 20, 2019
2.594
2.652
2.577
2.610
6,120,765
+0.00(+0.00%)
May 17, 2019
2.561
2.619
2.528
2.610
8,596,493
+0.02(+0.96%)
May 16, 2019
2.602
2.610
2.549
2.586
11,363,644
-0.03(-1.26%)
May 15, 2019
2.586
2.635
2.583
2.619
7,558,348
+0.03(+1.28%)
May 14, 2019
2.594
2.619
2.536
2.586
6,093,668
-0.02(-0.95%)
May 13, 2019
2.553
2.627
2.528
2.610
11,189,774
+0.09(+3.61%)
May 10, 2019
2.553
2.557
2.511
2.520
8,696,843
-0.02(-0.97%)
May 09, 2019
2.561
2.610
2.544
2.544
9,733,142
-0.02(-0.96%)
May 08, 2019
2.610
2.726
2.528
2.569
23,931,808
+0.04(+1.63%)
May 07, 2019
2.528
2.561
2.495
2.528
15,467,549
-0.01(-0.33%)
May 06, 2019
2.520
2.575
2.511
2.536
6,244,021
+0.00(+0.00%)
May 03, 2019
2.544
2.586
2.520
2.536
9,080,088
+0.02(+0.66%)
May 02, 2019
2.536
2.551
2.478
2.520
10,370,649
-0.01(-0.33%)
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.