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 )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 31, 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 (%)
Oct 29, 2021 0.8700 1.030 0.8600 1.030 768,427 +0.18(+21.18%)
Oct 28, 2021 0.8300 0.8900 0.8300 0.8500 205,980 +0.02(+2.41%)
Oct 27, 2021 0.8100 0.8300 0.7900 0.8300 28,033 +0.00(+0.00%)
Oct 26, 2021 0.8000 0.8300 48,358 +0.03(+3.75%)
Oct 25, 2021 0.7500 0.8000 0.7500 0.8000 136,500 +0.05(+6.67%)
Oct 22, 2021 0.7200 0.7500 0.7200 0.7500 27,400 +0.00(+0.00%)
Oct 21, 2021 0.7500 0.7500 0.7200 0.7500 22,570 +0.00(+0.00%)
Oct 20, 2021 0.7400 0.7500 0.7400 0.7500 41,025 +0.01(+1.35%)
Oct 19, 2021 0.7400 0.7400 0.7200 0.7400 69,029 +0.00(+0.00%)
Oct 18, 2021 0.7400 0.7550 0.7400 0.7400 18,700 -0.01(-1.33%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 1,586 +0.00(+0.00%)
Oct 14, 2021 0.7500 0.7500 0.7300 0.7500 16,250 -0.01(-1.32%)
Oct 13, 2021 0.7500 0.7600 0.7000 0.7600 10,400 +0.03(+4.11%)
Oct 12, 2021 0.7500 0.7500 0.7300 0.7300 6,500 +0.00(+0.00%)
Oct 07, 2021 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
Oct 05, 2021 0.7700 0.7700 0.7700 68 +0.04(+5.48%)
Oct 04, 2021 0.7300 0.7300 0.7300 0.7300 694 +0.00(+0.00%)
Sep 30, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 28, 2021 0.7300 0.7300 0.7300 114 -0.04(-4.58%)
Sep 27, 2021 0.7400 0.7650 0.7000 0.7650 30,461 +0.01(+0.66%)
Sep 24, 2021 0.7800 0.7800 0.7400 0.7600 43,150 -0.03(-3.80%)
Sep 23, 2021 0.7500 0.7900 0.7400 0.7900 35,721 +0.04(+5.33%)
Sep 22, 2021 0.7100 0.7550 0.7100 0.7500 21,500 -0.01(-0.66%)
Sep 21, 2021 0.7550 0.7550 0.7550 0.7550 5,490 +0.02(+2.03%)
Sep 20, 2021 0.7500 0.7500 0.6900 0.7400 83,680 -0.02(-2.63%)
Sep 17, 2021 0.7600 0.7600 0.7600 0.7600 14,935 -0.02(-2.56%)
Sep 16, 2021 0.7800 0.7800 0.7800 0.7800 36,750 +0.00(+0.00%)
Sep 15, 2021 0.8000 0.8000 0.7800 0.7800 41,576 +0.02(+2.63%)
Sep 14, 2021 0.8200 0.8200 0.7600 0.7600 61,558 -0.06(-7.32%)
Sep 13, 2021 0.8500 0.8500 0.8200 0.8200 29,250 +0.00(+0.00%)
Sep 10, 2021 0.7400 0.8500 0.7400 0.8200 177,115 +0.08(+10.81%)
Sep 08, 2021 0.7400 0.7400 0.7400 0.7400 737 +0.00(+0.00%)
Sep 07, 2021 0.7300 0.7500 0.7200 0.7400 17,504 +0.02(+2.78%)
Sep 03, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 02, 2021 0.7200 0.7200 0.7200 0.7200 2,908 +0.01(+1.41%)
Sep 01, 2021 0.7500 0.7500 0.7000 0.7100 220,561 -0.01(-1.39%)
Aug 31, 2021 0.7700 0.7700 0.7100 0.7200 21,748 -0.03(-4.00%)
Aug 30, 2021 0.7600 0.7600 0.7400 0.7500 40,493 -0.02(-2.60%)
Aug 27, 2021 0.7700 0.7700 0.7700 0.7700 6,500 +0.01(+1.32%)
Aug 26, 2021 0.7600 0.7600 0.7600 0.7600 3,824 -0.01(-1.30%)
Aug 25, 2021 0.7800 0.7800 0.7700 0.7700 13,210 -0.01(-1.28%)
Aug 24, 2021 0.8000 0.8000 0.7800 0.7800 22,354 +0.00(+0.00%)
Aug 23, 2021 0.8000 0.8100 0.7600 0.7800 46,049 -0.02(-2.50%)
Aug 20, 2021 0.7900 0.8000 0.7900 0.8000 10,470 +0.01(+1.27%)
Aug 19, 2021 0.8000 0.8000 0.7900 0.7900 13,702 +0.00(+0.00%)
Aug 18, 2021 0.7800 0.7900 0.7700 0.7900 47,237 +0.01(+1.28%)
Aug 17, 2021 0.7900 0.8000 0.7600 0.7800 84,652 -0.02(-2.50%)
Aug 16, 2021 0.8800 0.8800 0.7500 0.8000 225,170 -0.04(-4.76%)
Aug 13, 2021 0.7400 0.9100 0.7300 0.8400 463,864 +0.11(+15.07%)
Aug 12, 2021 0.7800 0.7800 0.7300 0.7300 53,582 -0.03(-3.95%)
Aug 11, 2021 0.7600 0.7600 0.7500 0.7600 150,055 +0.02(+2.70%)
Aug 10, 2021 0.7300 0.7700 0.7200 0.7400 167,350 +0.02(+2.78%)
Aug 09, 2021 0.7100 0.7400 0.7000 0.7200 41,406 +0.01(+1.41%)
Aug 06, 2021 0.7000 0.7400 0.7000 0.7100 17,850 +0.01(+1.43%)
Aug 05, 2021 0.6900 0.7000 0.6900 0.7000 70,500 +0.00(+0.00%)
Aug 04, 2021 0.6900 0.7000 0.6800 0.7000 108,030 +0.04(+6.06%)
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.