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 28, 2023 0.7300 0.7300 0.6900 0.7100 51,480 +0.00(+0.00%)
Apr 27, 2023 0.7200 0.7300 0.6800 0.7100 55,984 -0.01(-1.39%)
Apr 26, 2023 0.7300 0.7500 0.6900 0.7200 179,156 -0.01(-1.37%)
Apr 25, 2023 0.7300 0.7300 0.7300 0.7300 12,000 +0.00(+0.00%)
Apr 24, 2023 0.7400 0.7500 0.7300 0.7300 139,079 -0.01(-1.35%)
Apr 21, 2023 0.7300 0.7400 0.7200 0.7400 44,000 +0.01(+1.37%)
Apr 20, 2023 0.7300 0.7300 0.7300 0.7300 4,000 +0.00(+0.00%)
Apr 19, 2023 0.7200 0.7300 0.7200 0.7300 1,500 +0.00(+0.00%)
Apr 18, 2023 0.7500 0.7500 0.7300 0.7300 46,575 -0.03(-3.95%)
Apr 17, 2023 0.7700 0.7700 0.7500 0.7600 175,501 -0.01(-1.30%)
Apr 14, 2023 0.6900 0.7800 0.6900 0.7700 297,390 +0.10(+14.93%)
Apr 13, 2023 0.6600 0.6800 0.6500 0.6700 73,000 -0.01(-1.47%)
Apr 12, 2023 0.6900 0.6900 0.6800 0.6800 21,865 -0.01(-1.45%)
Apr 11, 2023 0.7000 0.7000 0.6800 0.6900 22,850 +0.00(+0.00%)
Apr 10, 2023 0.6600 0.7000 0.6600 0.6900 53,950 +0.04(+6.15%)
Apr 06, 2023 0.6500 0 +0.01(+1.56%)
Apr 05, 2023 0.6300 0.6400 0.6300 0.6400 45,750 +0.01(+1.59%)
Apr 04, 2023 0.6400 0.6400 0.6200 0.6300 107,158 -0.01(-1.56%)
Apr 03, 2023 0.5900 0.6400 0.5900 0.6400 192,500 +0.05(+8.47%)
Mar 31, 2023 0.5600 0.5900 0.5600 0.5900 96,500 +0.02(+3.51%)
Mar 30, 2023 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Mar 29, 2023 0.5800 0.5800 0.5500 0.5600 61,489 -0.02(-3.45%)
Mar 28, 2023 0.5700 0.5800 0.5500 0.5800 8,000 +0.02(+3.57%)
Mar 27, 2023 0.5500 0.5800 0.5500 0.5600 108,507 -0.01(-1.75%)
Mar 24, 2023 0.5700 0.5700 0.5500 0.5700 158,000 +0.00(+0.00%)
Mar 23, 2023 0.5500 0.5800 0.5500 0.5700 110,000 +0.02(+4.59%)
Mar 22, 2023 0.5500 0.5500 0.5400 0.5450 22,530 +0.01(+0.93%)
Mar 21, 2023 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Mar 20, 2023 0.5400 0.5400 0.5400 0.5400 1,025 +0.00(+0.00%)
Mar 17, 2023 0.5400 0.5500 0.5400 0.5400 6,700 +0.01(+1.89%)
Mar 15, 2023 0.5300 0 -0.01(-1.85%)
Mar 14, 2023 0.5000 0.5400 0.5000 0.5400 21,200 +0.04(+8.00%)
Mar 13, 2023 0.5500 0.5600 0.5000 0.5000 190,600 -0.06(-10.71%)
Mar 10, 2023 0.6100 0.6100 0.5600 0.5600 99,540 -0.06(-9.68%)
Mar 09, 2023 0.6400 0.6400 0.6200 0.6200 46,025 -0.03(-4.62%)
Mar 08, 2023 0.6500 0.6500 0.6400 0.6500 31,501 -0.01(-1.52%)
Mar 07, 2023 0.6700 0.6800 0.6500 0.6600 56,470 -0.02(-2.94%)
Mar 06, 2023 0.6800 0.6800 0.6800 0.6800 19,516 +0.00(+0.00%)
Mar 03, 2023 0.6800 0.6800 0.6800 0.6800 8,333 -0.01(-1.45%)
Mar 02, 2023 0.6800 0.6900 0.6800 0.6900 25,412 +0.00(+0.00%)
Mar 01, 2023 0.7100 0.7100 0.6900 0.6900 67,213 +0.00(+0.00%)
Feb 28, 2023 0.6600 0.7000 0.6600 0.6900 76,300 +0.03(+4.55%)
Feb 27, 2023 0.6900 0.6900 0.6600 0.6600 344,483 -0.04(-5.71%)
Feb 24, 2023 0.7500 0.7500 0.7000 0.7000 81,461 -0.07(-9.09%)
Feb 23, 2023 0.7300 0.7700 0.6900 0.7700 306,825 +0.01(+1.32%)
Feb 22, 2023 0.6700 0.7700 0.6600 0.7600 636,985 +0.10(+15.15%)
Feb 21, 2023 0.6000 0.6650 0.6000 0.6600 1,317,759 +0.06(+10.00%)
Feb 17, 2023 0.6000 0 +0.00(+0.00%)
Feb 16, 2023 0.4900 0.6150 0.4900 0.6000 992,682 +0.11(+22.45%)
Feb 15, 2023 0.4600 0.5100 0.4600 0.4900 465,054 +0.03(+7.69%)
Feb 14, 2023 0.4400 0.4550 0.4400 0.4550 42,518 +0.01(+1.11%)
Feb 13, 2023 0.4400 0.4500 0.4400 0.4500 19,000 +0.02(+3.45%)
Feb 10, 2023 0.4450 0.4450 0.4350 0.4350 26,500 +0.00(+0.00%)
Feb 09, 2023 0.4500 0.4500 0.4350 0.4350 74,128 -0.02(-3.33%)
Feb 08, 2023 0.4400 0.4500 0.4400 0.4500 71,408 +0.02(+4.65%)
Feb 07, 2023 0.4500 0.4500 0.4300 0.4300 80,100 +0.00(+0.00%)
Feb 06, 2023 0.4050 0.4500 0.4050 0.4300 175,414 +0.02(+4.12%)
Feb 03, 2023 0.4000 0.4130 0.3800 0.4130 67,950 +0.02(+5.90%)
Feb 02, 2023 0.4000 0.4050 0.3700 0.3900 439,113 -0.02(-3.70%)
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.