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 (%)
Apr 29, 2022 0.4200 0.4200 0.4200 0.4200 5,200 +0.00(+0.00%)
Apr 28, 2022 0.4550 0.4550 0.4100 0.4200 18,318 -0.04(-7.69%)
Apr 27, 2022 0.4250 0.4550 0.4250 0.4550 8,010 -0.01(-1.09%)
Apr 26, 2022 0.4500 0.4600 0.4300 0.4600 7,095 +0.03(+5.75%)
Apr 22, 2022 0.4350 0 +0.01(+2.35%)
Apr 21, 2022 0.4300 0.4300 0.4100 0.4250 73,603 -0.01(-1.16%)
Apr 20, 2022 0.4300 0.4300 0.4300 0.4300 7,000 -0.02(-4.44%)
Apr 19, 2022 0.4400 0.4500 0.4250 0.4500 163,042 -0.01(-2.17%)
Apr 18, 2022 0.4500 0.4700 0.4500 0.4600 9,655 -0.02(-4.17%)
Apr 14, 2022 0.4800 0 +0.03(+6.67%)
Apr 13, 2022 0.4500 0.4500 0.4500 0.4500 10,220 +0.01(+2.27%)
Apr 12, 2022 0.4800 0.4800 0.4300 0.4400 493,582 -0.05(-10.20%)
Apr 11, 2022 0.4900 0.4900 0.4900 0.4900 10,300 -0.01(-2.00%)
Apr 08, 2022 0.5000 0.5000 0.5000 0.5000 9,612 +0.01(+2.04%)
Apr 07, 2022 0.5000 0.5000 0.4900 0.4900 35,500 -0.01(-2.00%)
Apr 06, 2022 0.5100 0.5100 0.5000 0.5000 20,050 -0.01(-1.96%)
Apr 05, 2022 0.5500 0.5500 0.5100 0.5100 65,001 -0.02(-3.77%)
Apr 04, 2022 0.5200 0.5300 0.5200 0.5300 1,501 +0.01(+1.92%)
Apr 01, 2022 0.5300 0.5300 0.5200 0.5200 3,605 -0.03(-4.59%)
Mar 31, 2022 0.5000 0.5500 0.5000 0.5450 22,800 +0.05(+9.00%)
Mar 30, 2022 0.5300 0.5400 0.5000 0.5000 43,000 -0.03(-5.66%)
Mar 29, 2022 0.5300 0.5300 0.5200 0.5300 13,240 +0.00(+0.00%)
Mar 28, 2022 0.5300 0.5300 0.5250 0.5300 11,353 +0.01(+1.92%)
Mar 25, 2022 0.5000 0.5200 0.5000 0.5200 9,556 +0.02(+4.00%)
Mar 24, 2022 0.5200 0.5200 0.5000 0.5000 29,077 +0.00(+0.00%)
Mar 23, 2022 0.5000 0.5000 0.5000 0.5000 7,600 +0.01(+2.04%)
Mar 22, 2022 0.5000 0.5000 0.4900 0.4900 55,450 -0.03(-5.77%)
Mar 21, 2022 0.5100 0.5200 0.4900 0.5200 361,700 +0.02(+4.00%)
Mar 18, 2022 0.5400 0.5400 0.5000 0.5000 165,038 -0.05(-9.09%)
Mar 17, 2022 0.5300 0.5500 0.5300 0.5500 15,744 +0.02(+3.77%)
Mar 16, 2022 0.5500 0.5500 0.5300 0.5300 14,850 -0.02(-3.64%)
Mar 15, 2022 0.5800 0.5800 0.5500 0.5500 20,414 +0.00(+0.00%)
Mar 14, 2022 0.5400 0.5850 0.5400 0.5500 142,534 +0.02(+3.77%)
Mar 11, 2022 0.5300 0.5300 0.5300 0.5300 31,520 +0.00(+0.00%)
Mar 10, 2022 0.5100 0.5300 0.5100 0.5300 8,707 +0.03(+6.00%)
Mar 09, 2022 0.5500 0.5500 0.4800 0.5000 997,600 -0.03(-4.76%)
Mar 08, 2022 0.5000 0.5250 0.5000 0.5250 17,005 +0.04(+8.25%)
Mar 07, 2022 0.4750 0.5300 0.4750 0.4850 31,699 +0.02(+4.30%)
Mar 04, 2022 0.4900 0.4900 0.4650 0.4650 270,000 -0.02(-5.10%)
Mar 03, 2022 0.4900 0.5400 0.4900 0.4900 26,723 +0.00(+0.00%)
Mar 02, 2022 0.4950 0.4950 0.4900 0.4900 23,424 +0.00(+0.00%)
Mar 01, 2022 0.4900 0.5000 0.4850 0.4900 62,000 +0.02(+4.26%)
Feb 28, 2022 0.4600 0.4700 0.4600 0.4700 11,220 +0.02(+4.44%)
Feb 25, 2022 0.4900 0.4800 0.4500 0.4500 47,177 -0.02(-3.23%)
Feb 24, 2022 0.4650 0.4650 0.4650 0.4650 2,348 -0.03(-7.00%)
Feb 22, 2022 0.5000 0 +0.02(+4.17%)
Feb 18, 2022 0.4800 0 +0.01(+3.23%)
Feb 17, 2022 0.4650 0.4650 0.4650 0.4650 17,856 +0.01(+1.09%)
Feb 16, 2022 0.4500 0.4600 0.4500 0.4600 56,400 +0.01(+2.22%)
Feb 15, 2022 0.4500 0.4500 0.4500 0.4500 36,200 +0.01(+2.27%)
Feb 14, 2022 0.4400 0.4400 0.4400 0.4400 8,638 -0.01(-2.22%)
Feb 11, 2022 0.4550 0.4600 0.4450 0.4500 72,335 +0.01(+2.27%)
Feb 10, 2022 0.4700 0.4700 0.4400 0.4400 56,507 -0.03(-7.37%)
Feb 09, 2022 0.4800 0.4800 0.4750 0.4750 12,200 -0.01(-1.04%)
Feb 08, 2022 0.4950 0.4950 0.4700 0.4800 40,300 +0.00(+0.00%)
Feb 07, 2022 0.5000 0.5000 0.4800 0.4800 15,129 -0.02(-4.00%)
Feb 04, 2022 0.4900 0.5200 0.4900 0.5000 13,930 +0.02(+3.09%)
Feb 03, 2022 0.5000 0.4850 0.4850 35,696 -0.05(-8.49%)
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.