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, 2020
0.5900
0.6200
0.5800
0.6000
168,798
+0.00(+0.00%)
Apr 29, 2020
0.6300
0.6400
0.5900
0.6000
526,456
-0.05(-7.69%)
Apr 28, 2020
0.6600
0.6600
0.6100
0.6500
1,079,937
-0.03(-4.41%)
Apr 27, 2020
0.6800
0.6800
0.6400
0.6800
886,809
+0.03(+4.62%)
Apr 24, 2020
0.6400
0.6700
0.6300
0.6500
1,459,657
+0.02(+3.17%)
Apr 23, 2020
0.6000
0.6300
0.5900
0.6300
1,824,117
+0.04(+6.78%)
Apr 22, 2020
0.5600
0.5900
0.5500
0.5900
905,296
+0.03(+5.36%)
Apr 21, 2020
0.5800
0.5900
0.5400
0.5600
558,372
-0.03(-5.08%)
Apr 20, 2020
0.5200
0.6200
0.5200
0.5900
1,132,920
+0.08(+15.69%)
Apr 17, 2020
0.5200
0.5200
0.5000
0.5100
378,838
-0.01(-1.92%)
Apr 16, 2020
0.4300
0.5200
0.4300
0.5200
1,835,965
+0.09(+20.93%)
Apr 15, 2020
0.4300
0.4400
0.4100
0.4300
1,319,900
+0.00(+0.00%)
Apr 14, 2020
0.4100
0.4400
0.4100
0.4300
1,484,620
+0.04(+10.26%)
Apr 13, 2020
0.4200
0.4200
0.3800
0.3900
693,143
-0.04(-9.30%)
Apr 09, 2020
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Apr 08, 2020
0.4500
0.4500
0.4200
0.4300
698,192
+0.00(+0.00%)
Apr 07, 2020
0.4200
0.4500
0.4200
0.4300
962,223
+0.01(+2.38%)
Apr 06, 2020
0.4400
0.4400
0.4100
0.4200
464,837
-0.03(-6.67%)
Apr 03, 2020
0.4100
0.4500
0.3800
0.4500
406,829
+0.06(+15.38%)
Apr 02, 2020
0.3900
0.4200
0.3800
0.3900
316,127
+0.01(+2.63%)
Apr 01, 2020
0.3700
0.4500
0.3400
0.3800
1,449,790
+0.01(+2.70%)
Mar 31, 2020
0.3100
0.3700
0.3100
0.3700
902,995
+0.05(+15.62%)
Mar 30, 2020
0.2900
0.3200
0.2900
0.3200
1,012,642
+0.03(+10.34%)
Mar 27, 2020
0.3100
0.3100
0.2800
0.2900
1,021,686
-0.02(-6.45%)
Mar 26, 2020
0.3400
0.3400
0.3000
0.3100
1,837,591
-0.05(-13.89%)
Mar 25, 2020
0.3400
0.3800
0.3200
0.3600
527,697
+0.03(+9.09%)
Mar 24, 2020
0.3400
0.3400
0.3100
0.3300
477,956
+0.01(+3.13%)
Mar 23, 2020
0.2900
0.3300
0.2900
0.3200
369,273
+0.00(+0.00%)
Mar 20, 2020
0.3100
0.3200
0.3000
0.3200
505,364
+0.01(+3.23%)
Mar 19, 2020
0.2900
0.3200
0.2900
0.3100
423,723
+0.02(+6.90%)
Mar 18, 2020
0.3000
0.3100
0.2900
0.2900
386,189
-0.01(-3.33%)
Mar 17, 2020
0.3100
0.3300
0.2900
0.3000
594,702
-0.01(-3.23%)
Mar 16, 2020
0.3100
0.3100
0.2400
0.3100
510,267
-0.04(-11.43%)
Mar 13, 2020
0.3400
0.3600
0.3200
0.3500
458,553
+0.02(+6.06%)
Mar 12, 2020
0.3400
0.3500
0.3100
0.3300
881,645
-0.06(-15.38%)
Mar 11, 2020
0.3800
0.4100
0.3700
0.3900
224,438
-0.01(-2.50%)
Mar 10, 2020
0.4400
0.4400
0.3900
0.4000
639,635
+0.00(+0.00%)
Mar 09, 2020
0.4100
0.4300
0.3900
0.4000
402,757
-0.06(-13.04%)
Mar 06, 2020
0.4400
0.4600
0.4300
0.4600
238,126
+0.00(+0.00%)
Mar 05, 2020
0.4600
0.4600
0.4500
0.4600
197,584
-0.01(-2.13%)
Mar 04, 2020
0.4500
0.4700
0.4500
0.4700
150,075
+0.00(+0.00%)
Mar 03, 2020
0.4900
0.4900
0.4600
0.4700
191,448
-0.01(-2.08%)
Mar 02, 2020
0.4900
0.4900
0.4700
0.4800
227,532
-0.02(-4.00%)
Feb 28, 2020
0.4300
0.5000
0.4200
0.5000
693,086
+0.04(+8.70%)
Feb 27, 2020
0.4600
0.4600
0.4200
0.4600
338,951
-0.01(-2.13%)
Feb 26, 2020
0.4700
0.4700
0.4400
0.4700
421,013
+0.00(+0.00%)
Feb 25, 2020
0.4900
0.4900
0.4600
0.4700
238,986
-0.02(-4.08%)
Feb 24, 2020
0.5000
0.5000
0.4800
0.4900
372,275
-0.02(-3.92%)
Feb 21, 2020
0.5000
0.5100
0.4900
0.5100
298,087
+0.00(+0.00%)
Feb 20, 2020
0.4900
0.5100
0.4900
0.5100
429,971
+0.01(+2.00%)
Feb 19, 2020
0.4800
0.5000
0.4800
0.5000
165,750
+0.02(+4.17%)
Feb 18, 2020
0.5000
0.5000
0.4800
0.4800
303,075
-0.02(-4.00%)
Feb 14, 2020
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Feb 13, 2020
0.5000
0.5000
0.4900
0.4900
113,397
-0.01(-2.00%)
Feb 12, 2020
0.4700
0.5100
0.4700
0.5000
360,760
+0.03(+6.38%)
Feb 11, 2020
0.4600
0.4800
0.4600
0.4700
324,400
+0.01(+2.17%)
Feb 10, 2020
0.4700
0.4800
0.4600
0.4600
286,683
-0.01(-2.13%)
Feb 07, 2020
0.4800
0.4900
0.4700
0.4700
215,231
-0.01(-2.08%)
Feb 06, 2020
0.5000
0.5000
0.4800
0.4800
248,768
-0.02(-4.00%)
Feb 05, 2020
0.4800
0.5000
0.4700
0.5000
442,496
+0.03(+6.38%)
Feb 04, 2020
0.4700
0.4800
0.4600
0.4700
433,586
+0.01(+2.17%)
Feb 03, 2020
0.4800
0.4800
0.4600
0.4600
591,054
+0.00(+0.00%)
Jan 31, 2020
0.4500
0.4700
0.4300
0.4600
3,985,696
+0.00(+0.00%)
Jan 30, 2020
0.4700
0.4700
0.4500
0.4600
1,331,945
-0.02(-4.17%)
Jan 29, 2020
0.4900
0.4900
0.4600
0.4800
738,416
-0.01(-2.04%)
Jan 28, 2020
0.5000
0.5100
0.4700
0.4900
788,493
-0.01(-2.00%)
Jan 27, 2020
0.5000
0.5200
0.5000
0.5000
330,964
-0.01(-1.96%)
Jan 24, 2020
0.5100
0.5100
0.5000
0.5100
115,552
+0.01(+2.00%)
Jan 23, 2020
0.5100
0.5100
0.5000
0.5000
189,219
-0.01(-1.96%)
Jan 22, 2020
0.5200
0.5200
0.5000
0.5100
124,750
-0.01(-1.92%)
Jan 21, 2020
0.5100
0.5200
0.5000
0.5200
173,719
+0.02(+4.00%)
Jan 20, 2020
0.5100
0.5200
0.5000
0.5000
399,464
-0.02(-3.85%)
Jan 17, 2020
0.5200
0.5200
0.5100
0.5200
101,456
-0.01(-1.89%)
Jan 16, 2020
0.5200
0.5300
0.5100
0.5300
116,761
+0.02(+3.92%)
Jan 15, 2020
0.5200
0.5300
0.5100
0.5100
154,927
-0.02(-3.77%)
Jan 14, 2020
0.5200
0.5300
0.5100
0.5300
189,866
+0.01(+1.92%)
Jan 13, 2020
0.5300
0.5400
0.5200
0.5200
162,936
-0.01(-1.89%)
Jan 10, 2020
0.5200
0.5400
0.5200
0.5300
196,063
+0.00(+0.00%)
Jan 09, 2020
0.5300
0.5400
0.5200
0.5300
374,323
-0.01(-1.85%)
Jan 08, 2020
0.5300
0.5400
0.5100
0.5400
399,002
+0.02(+3.85%)
Jan 07, 2020
0.5300
0.5400
0.5200
0.5200
373,796
-0.02(-3.70%)
Jan 06, 2020
0.5100
0.5400
0.5100
0.5400
356,517
+0.01(+1.89%)
Jan 03, 2020
0.5300
0.5400
0.5200
0.5300
211,196
-0.01(-1.85%)
Jan 02, 2020
0.5400
0.5400
0.5300
0.5400
34,115
+0.00(+0.00%)
Dec 31, 2019
0.5400
0.5400
0.5400
0
+0.01(+1.89%)
Dec 30, 2019
0.5400
0.5500
0.5300
0.5300
347,813
-0.02(-3.64%)
Dec 27, 2019
0.5300
0.5500
0.5300
0.5500
255,027
+0.02(+3.77%)
Dec 24, 2019
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Dec 23, 2019
0.5100
0.5300
0.5100
0.5300
287,076
+0.01(+1.92%)
Dec 20, 2019
0.5300
0.5500
0.5100
0.5200
745,126
-0.02(-3.70%)
Dec 19, 2019
0.5400
0.5400
0.5200
0.5400
230,449
+0.02(+3.85%)
Dec 18, 2019
0.5400
0.5400
0.5200
0.5200
88,976
-0.02(-3.70%)
Dec 17, 2019
0.5300
0.5500
0.5200
0.5400
1,171,762
+0.00(+0.00%)
Dec 16, 2019
0.5200
0.5400
0.5200
0.5400
377,306
+0.01(+1.89%)
Dec 13, 2019
0.5200
0.5400
0.5100
0.5300
855,283
+0.00(+0.00%)
Dec 12, 2019
0.5300
0.5400
0.5200
0.5300
91,351
+0.00(+0.00%)
Dec 11, 2019
0.5300
0.5400
0.5200
0.5300
184,395
+0.01(+1.92%)
Dec 10, 2019
0.5300
0.5400
0.5200
0.5200
618,633
-0.02(-3.70%)
Dec 09, 2019
0.5600
0.5600
0.5400
0.5400
468,239
-0.01(-1.82%)
Dec 06, 2019
0.5600
0.5600
0.5500
0.5500
218,853
+0.01(+1.85%)
Dec 05, 2019
0.5600
0.5600
0.5400
0.5400
231,893
+0.00(+0.00%)
Dec 04, 2019
0.5600
0.5600
0.5400
0.5400
190,196
-0.01(-1.82%)
Dec 03, 2019
0.5500
0.5600
0.5500
0.5500
53,850
-0.01(-1.79%)
Dec 02, 2019
0.5700
0.5700
0.5500
0.5600
449,298
-0.01(-1.75%)
Nov 29, 2019
0.5700
0.5700
0.5500
0.5700
267,276
-0.01(-1.72%)
Nov 28, 2019
0.5700
0.5800
0.5600
0.5800
123,300
+0.00(+0.00%)
Nov 27, 2019
0.5700
0.5800
0.5700
0.5800
107,335
+0.02(+3.57%)
Nov 26, 2019
0.5800
0.5800
0.5600
0.5600
262,013
-0.03(-5.08%)
Nov 25, 2019
0.5900
0.5900
0.5700
0.5900
166,366
+0.01(+1.72%)
Nov 22, 2019
0.5700
0.5900
0.5600
0.5800
211,639
+0.03(+5.45%)
Nov 21, 2019
0.5800
0.5900
0.5500
0.5500
314,323
-0.03(-5.17%)
Nov 20, 2019
0.5700
0.6000
0.5700
0.5800
232,320
+0.00(+0.00%)
Nov 19, 2019
0.5800
0.5900
0.5700
0.5800
477,016
+0.00(+0.00%)
Nov 18, 2019
0.5900
0.5900
0.5800
0.5800
89,505
+0.00(+0.00%)
Nov 15, 2019
0.5900
0.6000
0.5800
0.5800
176,968
-0.02(-3.33%)
Nov 14, 2019
0.5900
0.6000
0.5800
0.6000
96,105
+0.01(+1.69%)
Nov 13, 2019
0.5800
0.5900
0.5800
0.5900
29,160
+0.00(+0.00%)
Nov 12, 2019
0.5900
0.5900
0.5800
0.5900
163,492
+0.00(+0.00%)
Nov 11, 2019
0.6200
0.6200
0.5900
0.5900
81,444
-0.02(-3.28%)
Nov 08, 2019
0.6200
0.6200
0.6000
0.6100
121,954
-0.02(-3.17%)
Nov 07, 2019
0.6200
0.6400
0.6100
0.6300
394,424
+0.00(+0.00%)
Nov 06, 2019
0.6200
0.6300
0.6100
0.6300
66,190
+0.01(+1.61%)
Nov 05, 2019
0.6100
0.6200
0.6100
0.6200
73,837
+0.01(+1.64%)
Nov 04, 2019
0.6000
0.6300
0.6000
0.6100
311,183
+0.01(+1.67%)
Nov 01, 2019
0.6100
0.6100
0.6000
0.6000
55,500
-0.01(-1.64%)
Oct 31, 2019
0.6000
0.6100
0.5900
0.6100
305,046
+0.01(+1.67%)
Oct 30, 2019
0.6200
0.6200
0.6000
0.6000
243,689
-0.02(-3.23%)
Oct 29, 2019
0.6200
0.6200
0.6100
0.6200
149,211
+0.01(+1.64%)
Oct 28, 2019
0.6100
0.6200
0.6100
0.6100
112,018
-0.01(-1.61%)
Oct 25, 2019
0.6000
0.6200
0.6000
0.6200
93,661
+0.00(+0.00%)
Oct 24, 2019
0.6100
0.6200
0.6000
0.6200
109,985
-0.01(-1.59%)
Oct 23, 2019
0.6100
0.6300
0.6100
0.6300
115,693
+0.03(+5.00%)
Oct 22, 2019
0.6200
0.6300
0.6000
0.6000
206,600
-0.02(-3.23%)
Oct 21, 2019
0.6300
0.6300
0.6200
0.6200
129,094
-0.01(-1.59%)
Oct 18, 2019
0.6300
0.6300
0.6200
0.6300
208,928
+0.00(+0.00%)
Oct 17, 2019
0.6200
0.6300
0.6200
0.6300
255,039
+0.00(+0.00%)
Oct 16, 2019
0.6300
0.6400
0.6200
0.6300
187,837
+0.00(+0.00%)
Oct 15, 2019
0.6300
0.6400
0.6200
0.6300
172,954
-0.01(-1.56%)
Oct 11, 2019
0.6400
0.6400
0.6400
0
-0.01(-1.54%)
Oct 10, 2019
0.6500
0.6500
0.6200
0.6500
174,141
+0.02(+3.17%)
Oct 09, 2019
0.6300
0.6400
0.6200
0.6300
148,736
+0.00(+0.00%)
Oct 08, 2019
0.6200
0.6400
0.6200
0.6300
222,411
+0.01(+1.61%)
Oct 07, 2019
0.6400
0.6400
0.6200
0.6200
107,658
-0.02(-3.13%)
Oct 04, 2019
0.6200
0.6500
0.6200
0.6400
173,759
+0.01(+1.59%)
Oct 03, 2019
0.6300
0.6400
0.6300
0.6300
176,679
+0.02(+3.28%)
Oct 02, 2019
0.6200
0.6300
0.6100
0.6100
280,235
+0.00(+0.00%)
Oct 01, 2019
0.6300
0.6300
0.6100
0.6100
91,385
-0.03(-4.69%)
Sep 30, 2019
0.6300
0.6500
0.6100
0.6400
166,385
+0.01(+1.59%)
Sep 27, 2019
0.6600
0.6600
0.6300
0.6300
80,339
-0.02(-3.08%)
Sep 26, 2019
0.6700
0.6700
0.6500
0.6500
146,031
+0.00(+0.00%)
Sep 25, 2019
0.6700
0.6700
0.6500
0.6500
199,971
-0.01(-1.52%)
Sep 24, 2019
0.6700
0.6700
0.6600
0.6600
86,555
-0.02(-2.94%)
Sep 23, 2019
0.6400
0.6800
0.6300
0.6800
203,455
+0.00(+0.00%)
Sep 20, 2019
0.6300
0.6800
0.6100
0.6800
770,174
+0.05(+7.94%)
Sep 19, 2019
0.6300
0.6400
0.6300
0.6300
114,060
+0.00(+0.00%)
Sep 18, 2019
0.6300
0.6400
0.6300
0.6300
363,801
-0.01(-1.56%)
Sep 17, 2019
0.6100
0.6400
0.6100
0.6400
190,750
+0.01(+1.59%)
Sep 16, 2019
0.6200
0.6400
0.6000
0.6300
551,524
+0.00(+0.00%)
Sep 13, 2019
0.6500
0.6500
0.6300
0.6300
126,259
-0.02(-3.08%)
Sep 12, 2019
0.6400
0.6600
0.6400
0.6500
136,418
+0.01(+1.56%)
Sep 11, 2019
0.6200
0.6500
0.6100
0.6400
482,774
+0.01(+1.59%)
Sep 10, 2019
0.6100
0.6400
0.6000
0.6300
367,659
+0.01(+1.61%)
Sep 09, 2019
0.5900
0.6200
0.5900
0.6200
137,679
+0.02(+3.33%)
Sep 06, 2019
0.5900
0.6000
0.5900
0.6000
45,126
+0.02(+3.45%)
Sep 05, 2019
0.6000
0.6100
0.5800
0.5800
279,461
-0.02(-3.33%)
Sep 04, 2019
0.5900
0.6000
0.5800
0.6000
43,720
+0.00(+0.00%)
Sep 03, 2019
0.6000
0.6100
0.5800
0.6000
163,383
-0.01(-1.64%)
Aug 30, 2019
0.6100
0.6100
0.6100
0
+0.08(+15.09%)
Aug 29, 2019
0.5500
0.5600
0.5300
0.5300
286,185
-0.01(-1.85%)
Aug 28, 2019
0.5500
0.5600
0.5300
0.5400
281,107
+0.00(+0.00%)
Aug 27, 2019
0.5500
0.5500
0.5300
0.5400
279,138
-0.01(-1.82%)
Aug 26, 2019
0.5400
0.5500
0.5300
0.5500
242,569
-0.01(-1.79%)
Aug 23, 2019
0.5800
0.5800
0.5500
0.5600
354,473
-0.02(-3.45%)
Aug 22, 2019
0.5900
0.5900
0.5800
0.5800
257,689
-0.03(-4.92%)
Aug 21, 2019
0.5900
0.6200
0.5900
0.6100
440,500
+0.02(+3.39%)
Aug 20, 2019
0.5800
0.5900
0.5700
0.5900
150,878
+0.01(+1.72%)
Aug 19, 2019
0.5600
0.5900
0.5600
0.5800
306,819
+0.02(+3.57%)
Aug 16, 2019
0.5500
0.5700
0.5400
0.5600
197,719
+0.03(+5.66%)
Aug 15, 2019
0.5400
0.5500
0.5200
0.5300
620,660
-0.01(-1.85%)
Aug 14, 2019
0.5500
0.5600
0.5400
0.5400
392,826
-0.02(-3.57%)
Aug 13, 2019
0.5700
0.5700
0.5600
0.5600
118,725
-0.01(-1.75%)
Aug 12, 2019
0.5800
0.5800
0.5500
0.5700
547,710
-0.01(-1.72%)
Aug 09, 2019
0.5900
0.5900
0.5800
0.5800
225,026
+0.00(+0.00%)
Aug 08, 2019
0.6000
0.6000
0.5800
0.5800
82,616
-0.01(-1.69%)
Aug 07, 2019
0.6200
0.6200
0.5800
0.5900
254,118
-0.02(-3.28%)
Aug 06, 2019
0.6200
0.6200
0.6000
0.6100
400,503
-0.01(-1.61%)
Aug 02, 2019
0.6200
0.6200
0.6200
0
-0.02(-3.13%)
Aug 01, 2019
0.6400
0.6400
0.6200
0.6400
149,723
+0.00(+0.00%)
Jul 31, 2019
0.5900
0.6700
0.5800
0.6400
2,636,741
+0.05(+8.47%)
Jul 30, 2019
0.5800
0.5900
0.5700
0.5900
333,546
+0.00(+0.00%)
Jul 29, 2019
0.5900
0.5900
0.5700
0.5900
301,101
+0.01(+1.72%)
Jul 26, 2019
0.5800
0.5900
0.5700
0.5800
434,133
+0.00(+0.00%)
Jul 25, 2019
0.5900
0.6000
0.5700
0.5800
447,538
-0.01(-1.69%)
Jul 24, 2019
0.5900
0.5900
0.5700
0.5900
429,421
+0.01(+1.72%)
Jul 23, 2019
0.6100
0.6100
0.5800
0.5800
575,952
-0.03(-4.92%)
Jul 22, 2019
0.6400
0.6400
0.5900
0.6100
1,094,707
-0.01(-1.61%)
Jul 19, 2019
0.6600
0.6600
0.6100
0.6200
795,962
-0.03(-4.62%)
Jul 18, 2019
0.6600
0.6600
0.6400
0.6500
425,283
-0.01(-1.52%)
Jul 17, 2019
0.6800
0.6800
0.6600
0.6600
254,601
-0.02(-2.94%)
Jul 16, 2019
0.7000
0.7000
0.6800
0.6800
446,704
-0.02(-2.86%)
Jul 15, 2019
0.7000
0.7100
0.6900
0.7000
247,692
-0.01(-1.41%)
Jul 12, 2019
0.6800
0.7200
0.6700
0.7100
950,587
+0.04(+5.97%)
Jul 11, 2019
0.6900
0.6900
0.6700
0.6700
100,045
-0.02(-2.90%)
Jul 10, 2019
0.6800
0.6900
0.6700
0.6900
223,738
+0.01(+1.47%)
Jul 09, 2019
0.6900
0.6900
0.6700
0.6800
231,003
-0.02(-2.86%)
Jul 08, 2019
0.6900
0.7000
0.6800
0.7000
255,737
+0.02(+2.94%)
Jul 05, 2019
0.6900
0.6900
0.6800
0.6800
112,018
+0.00(+0.00%)
Jul 04, 2019
0.6900
0.6900
0.6800
0.6800
101,553
-0.01(-1.45%)
Jul 03, 2019
0.6900
0.7100
0.6900
0.6900
322,830
-0.01(-1.43%)
Jul 02, 2019
0.7000
0.7000
0.6800
0.7000
86,439
+0.00(+0.00%)
Jun 28, 2019
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 27, 2019
0.6800
0.7000
0.6800
0.7000
184,051
+0.00(+0.00%)
Jun 26, 2019
0.6800
0.7000
0.6700
0.7000
224,776
+0.01(+1.45%)
Jun 25, 2019
0.6800
0.6900
0.6700
0.6900
460,833
-0.01(-1.43%)
Jun 24, 2019
0.7000
0.7100
0.7000
0.7000
290,410
-0.02(-2.78%)
Jun 21, 2019
0.6800
0.7200
0.6800
0.7200
449,089
+0.02(+2.86%)
Jun 20, 2019
0.6900
0.7000
0.6800
0.7000
233,400
+0.02(+2.94%)
Jun 19, 2019
0.6900
0.6900
0.6800
0.6800
94,312
-0.01(-1.45%)
Jun 18, 2019
0.7000
0.7000
0.6900
0.6900
57,475
-0.01(-1.43%)
Jun 17, 2019
0.7100
0.7100
0.6900
0.7000
64,040
+0.01(+1.45%)
Jun 14, 2019
0.7000
0.7000
0.6900
0.6900
34,242
-0.02(-2.82%)
Jun 13, 2019
0.6900
0.7100
0.6900
0.7100
204,729
+0.02(+2.90%)
Jun 12, 2019
0.6900
0.7000
0.6900
0.6900
243,294
-0.01(-1.43%)
Jun 11, 2019
0.7000
0.7000
0.6800
0.7000
165,763
+0.00(+0.00%)
Jun 10, 2019
0.7000
0.7000
0.6900
0.7000
45,131
+0.00(+0.00%)
Jun 07, 2019
0.6800
0.7000
0.6800
0.7000
92,000
+0.01(+1.45%)
Jun 06, 2019
0.6800
0.7000
0.6800
0.6900
74,476
-0.01(-1.43%)
Jun 05, 2019
0.6800
0.7000
0.6800
0.7000
78,018
+0.02(+2.94%)
Jun 04, 2019
0.7100
0.7100
0.6800
0.6800
466,104
-0.04(-5.56%)
Jun 03, 2019
0.7200
0.7200
0.7000
0.7200
206,139
+0.00(+0.00%)
May 31, 2019
0.6900
0.7200
0.6700
0.7200
601,106
+0.04(+5.88%)
May 30, 2019
0.6800
0.6900
0.6800
0.6800
93,353
-0.01(-1.45%)
May 29, 2019
0.6700
0.6900
0.6700
0.6900
112,200
+0.02(+2.99%)
May 28, 2019
0.6900
0.6900
0.6700
0.6700
67,956
+0.00(+0.00%)
May 27, 2019
0.6800
0.6900
0.6700
0.6700
122,240
+0.00(+0.00%)
May 24, 2019
0.6700
0.6800
0.6700
0.6700
36,682
-0.03(-4.29%)
May 23, 2019
0.6700
0.7000
0.6700
0.7000
142,972
+0.03(+4.48%)
May 22, 2019
0.6900
0.6900
0.6700
0.6700
294,484
-0.02(-2.90%)
May 21, 2019
0.6900
0.7000
0.6900
0.6900
69,942
-0.01(-1.43%)
May 17, 2019
0.7000
0.7000
0.7000
0
-0.01(-1.41%)
May 16, 2019
0.6700
0.7100
0.6700
0.7100
333,799
+0.04(+5.97%)
May 15, 2019
0.6800
0.6800
0.6700
0.6700
231,000
+0.00(+0.00%)
May 14, 2019
0.6600
0.6700
0.6600
0.6700
217,692
+0.00(+0.00%)
May 13, 2019
0.6700
0.6800
0.6700
0.6700
408,338
+0.00(+0.00%)
May 10, 2019
0.6800
0.6800
0.6700
0.6700
30,948
-0.01(-1.47%)
May 09, 2019
0.6700
0.6800
0.6600
0.6800
225,235
+0.00(+0.00%)
May 08, 2019
0.6900
0.6900
0.6800
0.6800
269,776
-0.01(-1.45%)
May 07, 2019
0.6900
0.7000
0.6800
0.6900
389,985
+0.00(+0.00%)
May 06, 2019
0.7000
0.7000
0.6900
0.6900
150,393
+0.00(+0.00%)
May 03, 2019
0.6900
0.7100
0.6900
0.6900
238,350
-0.01(-1.43%)
May 02, 2019
0.7200
0.7200
0.7000
0.7000
189,000
-0.03(-4.11%)
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.