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
Great Panther Mining Ltd
(NY:
GPL
)
0.1869
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 13, 2022
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, 2014
1.060
1.120
1.060
1.090
728,114
+0.01(+0.93%)
Apr 29, 2014
1.010
1.100
0.9610
1.080
1,128,957
+0.10(+10.20%)
Apr 28, 2014
1.010
1.020
0.9500
0.9800
318,037
-0.04(-3.92%)
Apr 25, 2014
1.000
1.030
0.9800
1.020
342,516
+0.02(+2.00%)
Apr 24, 2014
0.9900
1.043
0.9800
1.000
382,647
-0.02(-1.96%)
Apr 23, 2014
0.9820
1.040
0.9800
1.020
535,327
+0.05(+4.62%)
Apr 22, 2014
0.9110
0.9850
0.9101
0.9750
326,782
+0.05(+5.98%)
Apr 21, 2014
0.9400
0.9599
0.9010
0.9200
564,475
-0.05(-4.86%)
Apr 17, 2014
0.9600
0.9670
0.9670
0.9670
265,400
-0.00(-0.31%)
Apr 16, 2014
0.9900
1.010
0.9700
0.9700
222,628
-0.04(-3.96%)
Apr 15, 2014
1.010
1.020
0.9700
1.010
614,485
-0.03(-2.88%)
Apr 14, 2014
1.020
1.069
1.000
1.040
459,480
+0.04(+4.00%)
Apr 11, 2014
1.050
1.070
1.000
1.000
654,079
-0.05(-4.76%)
Apr 10, 2014
1.110
1.120
1.020
1.050
549,661
-0.04(-3.67%)
Apr 09, 2014
1.060
1.100
1.020
1.090
511,316
+0.03(+2.83%)
Apr 08, 2014
1.050
1.070
1.020
1.060
364,623
+0.04(+3.92%)
Apr 07, 2014
1.070
1.090
1.010
1.020
495,744
-0.06(-5.56%)
Apr 04, 2014
1.120
1.130
1.080
1.080
484,662
+0.00(+0.00%)
Apr 03, 2014
1.090
1.120
1.060
1.080
226,359
-0.04(-3.57%)
Apr 02, 2014
1.020
1.120
1.019
1.120
870,387
+0.11(+10.89%)
Apr 01, 2014
1.010
1.040
1.000
1.010
247,805
+0.00(+0.00%)
Mar 31, 2014
1.060
1.060
1.000
1.010
332,302
-0.05(-4.72%)
Mar 28, 2014
1.050
1.100
1.020
1.060
516,285
-0.01(-0.93%)
Mar 27, 2014
1.000
1.070
1.000
1.070
572,138
+0.07(+7.00%)
Mar 26, 2014
1.080
1.100
0.9900
1.000
810,816
-0.08(-7.41%)
Mar 25, 2014
1.030
1.080
1.030
1.080
428,018
+0.05(+4.85%)
Mar 24, 2014
1.110
1.110
1.020
1.030
938,990
-0.13(-11.21%)
Mar 21, 2014
1.170
1.190
1.050
1.160
3,433,001
+0.01(+0.87%)
Mar 20, 2014
1.190
1.210
1.150
1.150
727,767
-0.06(-4.96%)
Mar 19, 2014
1.140
1.230
1.140
1.210
760,550
+0.01(+0.83%)
Mar 18, 2014
1.160
1.210
1.150
1.200
833,655
+0.00(+0.00%)
Mar 17, 2014
1.250
1.260
1.200
1.200
1,401,717
-0.02(-1.23%)
Mar 14, 2014
1.220
1.260
1.170
1.215
1,271,862
+0.02(+1.25%)
Mar 13, 2014
1.160
1.220
1.140
1.200
780,578
+0.06(+5.26%)
Mar 12, 2014
1.150
1.180
1.120
1.140
747,490
+0.04(+3.64%)
Mar 11, 2014
1.140
1.200
1.090
1.100
1,390,420
-0.05(-4.35%)
Mar 10, 2014
1.220
1.240
1.150
1.150
1,722,736
-0.11(-8.73%)
Mar 07, 2014
1.260
1.270
1.220
1.260
775,344
-0.04(-3.08%)
Mar 06, 2014
1.350
1.350
1.280
1.300
1,220,375
-0.04(-2.99%)
Mar 05, 2014
1.250
1.340
1.240
1.340
1,336,949
+0.09(+7.20%)
Mar 04, 2014
1.230
1.280
1.220
1.250
678,970
-0.03(-2.34%)
Mar 03, 2014
1.260
1.310
1.250
1.280
1,431,328
+0.07(+5.79%)
Feb 28, 2014
1.200
1.240
1.190
1.210
484,248
+0.00(+0.00%)
Feb 27, 2014
1.170
1.250
1.150
1.210
894,580
+0.04(+3.42%)
Feb 26, 2014
1.220
1.230
1.150
1.170
1,401,481
-0.08(-6.40%)
Feb 25, 2014
1.280
1.280
1.240
1.250
527,134
-0.04(-3.10%)
Feb 24, 2014
1.350
1.360
1.280
1.290
1,037,600
-0.01(-0.77%)
Feb 21, 2014
1.310
1.320
1.200
1.300
1,284,549
+0.01(+0.78%)
Feb 20, 2014
1.150
1.300
1.150
1.290
1,160,873
+0.14(+12.17%)
Feb 19, 2014
1.340
1.340
1.100
1.150
2,861,266
-0.17(-12.88%)
Feb 18, 2014
1.250
1.380
1.250
1.320
2,792,164
+0.09(+7.32%)
Feb 14, 2014
1.110
1.230
1.230
1.230
3,249,800
+0.18(+17.14%)
Feb 13, 2014
0.9900
1.100
0.9858
1.050
1,475,290
+0.05(+5.00%)
Feb 12, 2014
1.040
1.070
0.9700
1.000
940,809
-0.02(-1.96%)
Feb 11, 2014
1.040
1.090
1.010
1.020
1,962,477
+0.01(+0.99%)
Feb 10, 2014
0.9300
1.010
0.9200
1.010
1,797,840
+0.11(+12.22%)
Feb 07, 2014
0.8370
0.9200
0.8212
0.9000
1,169,376
+0.07(+8.43%)
Feb 06, 2014
0.8127
0.8400
0.8127
0.8300
222,395
+0.00(+0.00%)
Feb 05, 2014
0.8300
0.8600
0.8200
0.8300
378,269
+0.01(+1.22%)
Feb 04, 2014
0.7700
0.8299
0.7650
0.8200
332,592
+0.04(+5.13%)
Feb 03, 2014
0.8200
0.8300
0.7700
0.7800
353,857
-0.04(-4.88%)
Jan 31, 2014
0.8200
0.8200
0.8000
0.8200
273,811
-0.01(-1.20%)
Jan 30, 2014
0.7900
0.8600
0.7900
0.8300
362,606
-0.01(-1.54%)
Jan 29, 2014
0.8400
0.8489
0.8100
0.8430
398,688
+0.04(+5.37%)
Jan 28, 2014
0.7800
0.8101
0.7500
0.8000
753,017
+0.00(+0.00%)
Jan 27, 2014
0.8560
0.8649
0.8000
0.8000
763,795
-0.06(-7.36%)
Jan 24, 2014
0.9100
0.9300
0.8600
0.8636
919,790
-0.03(-2.97%)
Jan 23, 2014
0.8401
0.9099
0.8401
0.8900
841,439
+0.06(+7.49%)
Jan 22, 2014
0.9000
0.9080
0.8280
0.8280
518,340
-0.07(-8.04%)
Jan 21, 2014
0.8600
0.9079
0.8100
0.9004
763,728
+0.04(+4.69%)
Jan 17, 2014
0.8500
0.8601
0.8601
0.8601
936,500
+0.03(+3.63%)
Jan 16, 2014
0.7800
0.8300
0.7800
0.8300
484,243
+0.05(+7.10%)
Jan 15, 2014
0.7400
0.7900
0.7350
0.7750
316,117
+0.04(+4.73%)
Jan 14, 2014
0.7700
0.8190
0.7326
0.7400
631,828
-0.06(-7.50%)
Jan 13, 2014
0.7500
0.8144
0.7300
0.8000
895,434
+0.03(+3.90%)
Jan 10, 2014
0.7500
0.7800
0.7200
0.7700
649,640
+0.07(+10.00%)
Jan 09, 2014
0.7000
0.7195
0.6950
0.7000
562,029
+0.00(+0.00%)
Jan 08, 2014
0.7700
0.7700
0.7000
0.7000
985,724
-0.06(-7.89%)
Jan 07, 2014
0.7600
0.7700
0.7356
0.7600
283,404
-0.01(-0.91%)
Jan 06, 2014
0.7500
0.7801
0.7500
0.7670
231,570
+0.01(+0.87%)
Jan 03, 2014
0.8000
0.8000
0.7500
0.7604
455,883
-0.03(-3.50%)
Jan 02, 2014
0.7499
0.7900
0.7400
0.7880
658,320
+0.06(+7.95%)
Dec 31, 2013
0.6800
0.7300
0.7300
0.7300
511,700
+0.03(+4.29%)
Dec 30, 2013
0.7000
0.7300
0.6900
0.7000
343,909
-0.00(-0.36%)
Dec 27, 2013
0.6900
0.7264
0.6900
0.7025
309,644
+0.00(+0.36%)
Dec 26, 2013
0.7000
0.7195
0.7000
0.7000
353,583
+0.01(+1.08%)
Dec 24, 2013
0.6750
0.6994
0.6750
0.6925
127,344
+0.01(+1.09%)
Dec 23, 2013
0.6900
0.7026
0.6750
0.6850
525,736
+0.01(+0.75%)
Dec 20, 2013
0.6926
0.7200
0.6799
0.6799
1,206,990
-0.03(-4.43%)
Dec 19, 2013
0.6999
0.7183
0.6826
0.7114
484,696
-0.02(-2.55%)
Dec 18, 2013
0.7377
0.7500
0.7200
0.7300
520,310
+0.01(+1.39%)
Dec 17, 2013
0.7100
0.7200
0.6841
0.7200
306,780
+0.01(+1.41%)
Dec 16, 2013
0.6900
0.7300
0.6820
0.7100
328,938
+0.02(+2.22%)
Dec 13, 2013
0.7101
0.7199
0.6805
0.6946
344,927
-0.03(-3.53%)
Dec 12, 2013
0.7050
0.7200
0.6900
0.7200
249,972
+0.01(+1.41%)
Dec 11, 2013
0.7499
0.7499
0.7050
0.7100
256,742
-0.04(-4.70%)
Dec 10, 2013
0.7085
0.7480
0.7021
0.7450
1,163,468
+0.06(+7.97%)
Dec 09, 2013
0.6900
0.7100
0.6829
0.6900
283,049
+0.00(+0.00%)
Dec 06, 2013
0.7100
0.7100
0.6810
0.6900
404,101
+0.01(+1.47%)
Dec 05, 2013
0.7000
0.7100
0.6719
0.6800
284,460
-0.03(-4.88%)
Dec 04, 2013
0.6610
0.7200
0.6610
0.7149
212,058
+0.04(+6.70%)
Dec 03, 2013
0.6917
0.6917
0.6650
0.6700
443,337
-0.04(-5.63%)
Dec 02, 2013
0.7230
0.7300
0.7000
0.7100
322,845
-0.03(-4.44%)
Nov 29, 2013
0.7053
0.7479
0.7053
0.7430
232,292
+0.04(+5.35%)
Nov 27, 2013
0.7100
0.7200
0.7035
0.7053
193,698
+0.00(+0.03%)
Nov 26, 2013
0.7101
0.7195
0.6921
0.7051
273,264
-0.01(-1.51%)
Nov 25, 2013
0.7100
0.7345
0.7100
0.7159
381,589
+0.01(+0.83%)
Nov 22, 2013
0.7385
0.7385
0.6900
0.7100
390,542
+0.02(+2.75%)
Nov 21, 2013
0.7005
0.7197
0.6608
0.6910
698,472
-0.01(-1.29%)
Nov 20, 2013
0.7100
0.7400
0.7000
0.7000
346,394
-0.01(-1.41%)
Nov 19, 2013
0.7200
0.7389
0.7010
0.7100
370,500
-0.03(-4.05%)
Nov 18, 2013
0.7600
0.7725
0.7238
0.7400
396,943
-0.02(-2.63%)
Nov 15, 2013
0.7500
0.7900
0.7427
0.7600
341,228
+0.00(+0.00%)
Nov 14, 2013
0.7700
0.7900
0.7600
0.7600
462,949
-0.01(-1.30%)
Nov 12, 2013
0.7300
0.7700
0.7126
0.7700
832,267
+0.05(+6.94%)
Nov 11, 2013
0.7300
0.7405
0.7100
0.7200
714,908
-0.03(-4.00%)
Nov 08, 2013
0.7700
0.7701
0.7401
0.7500
796,391
-0.03(-3.85%)
Nov 07, 2013
0.7900
0.8100
0.7800
0.7800
272,850
-0.02(-2.50%)
Nov 06, 2013
0.7900
0.8091
0.7728
0.8000
269,683
+0.02(+2.56%)
Nov 05, 2013
0.8000
0.8100
0.7800
0.7800
375,398
-0.02(-2.50%)
Nov 04, 2013
0.8300
0.8300
0.7900
0.8000
428,792
-0.03(-3.61%)
Nov 01, 2013
0.8700
0.8772
0.8112
0.8300
508,905
-0.08(-8.79%)
Oct 31, 2013
0.8300
0.9100
0.8110
0.9100
842,453
+0.05(+5.85%)
Oct 30, 2013
0.9000
0.9000
0.8449
0.8597
361,773
-0.02(-1.75%)
Oct 29, 2013
0.8900
0.9100
0.8745
0.8750
223,916
-0.03(-2.78%)
Oct 28, 2013
0.9200
0.9200
0.8953
0.9000
224,956
-0.00(-0.06%)
Oct 25, 2013
0.8750
0.9192
0.8650
0.9005
291,566
+0.00(+0.19%)
Oct 24, 2013
0.9100
0.9300
0.8903
0.8988
330,079
-0.00(-0.13%)
Oct 23, 2013
0.9100
0.9200
0.8600
0.9000
336,419
-0.02(-2.61%)
Oct 22, 2013
0.9300
0.9425
0.9200
0.9241
788,773
-0.00(-0.10%)
Oct 21, 2013
0.9063
0.9326
0.9000
0.9250
293,899
+0.03(+3.58%)
Oct 18, 2013
0.9000
0.9270
0.8902
0.8930
452,642
+0.01(+1.17%)
Oct 17, 2013
0.8500
0.9240
0.8500
0.8827
960,650
+0.08(+10.34%)
Oct 16, 2013
0.7992
0.8100
0.7927
0.8000
197,507
+0.01(+1.27%)
Oct 15, 2013
0.7901
0.8092
0.7900
0.7900
340,509
-0.01(-1.50%)
Oct 14, 2013
0.8200
0.8374
0.8000
0.8020
133,590
+0.00(+0.25%)
Oct 11, 2013
0.8099
0.8100
0.7900
0.8000
337,058
+0.00(+0.00%)
Oct 10, 2013
0.7950
0.8417
0.7950
0.8000
268,033
+0.01(+0.63%)
Oct 09, 2013
0.8016
0.8200
0.7901
0.7950
292,607
-0.02(-2.05%)
Oct 08, 2013
0.8500
0.8800
0.8100
0.8116
253,823
-0.03(-3.40%)
Oct 07, 2013
0.8005
0.8500
0.8005
0.8402
167,998
+0.02(+2.46%)
Oct 04, 2013
0.8500
0.8500
0.8000
0.8200
261,080
-0.04(-4.09%)
Oct 03, 2013
0.8576
0.8800
0.8400
0.8550
266,352
+0.00(+0.02%)
Oct 02, 2013
0.8700
0.8738
0.8500
0.8548
313,284
+0.00(+0.56%)
Oct 01, 2013
0.8500
0.8700
0.7703
0.8500
1,042,905
-0.05(-5.56%)
Sep 27, 2013
0.8800
0.9250
0.8769
0.9000
299,736
+0.03(+3.46%)
Sep 26, 2013
0.8900
0.9098
0.8500
0.8699
350,447
-0.02(-1.71%)
Sep 25, 2013
0.8700
0.9200
0.8700
0.8850
300,430
+0.02(+1.72%)
Sep 24, 2013
0.8604
0.9300
0.8200
0.8700
690,512
+0.02(+2.35%)
Sep 23, 2013
0.8800
0.9399
0.8500
0.8500
767,145
-0.06(-6.59%)
Sep 20, 2013
1.050
1.050
0.9100
0.9100
894,083
-0.16(-14.95%)
Sep 19, 2013
1.110
1.140
1.050
1.070
905,745
+0.00(+0.00%)
Sep 18, 2013
0.9500
1.100
0.9200
1.070
1,558,558
+0.11(+11.46%)
Sep 17, 2013
0.9600
0.9933
0.9600
0.9600
166,482
+0.00(+0.00%)
Sep 16, 2013
1.028
1.000
0.9512
0.9600
408,004
-0.04(-4.00%)
Sep 13, 2013
0.9800
1.040
0.9700
1.000
343,931
+0.01(+1.00%)
Sep 12, 2013
1.000
1.010
0.9800
0.9901
549,814
-0.06(-5.70%)
Sep 11, 2013
1.010
1.050
0.9700
1.050
453,369
+0.04(+3.96%)
Sep 10, 2013
1.060
1.060
0.9900
1.010
774,473
-0.05(-4.72%)
Sep 09, 2013
1.100
1.120
1.050
1.060
288,474
-0.02(-1.85%)
Sep 06, 2013
1.090
1.150
1.060
1.080
414,971
+0.02(+1.89%)
Sep 05, 2013
1.140
1.140
1.040
1.060
656,754
-0.08(-7.02%)
Sep 04, 2013
1.090
1.140
1.040
1.140
450,208
+0.03(+2.70%)
Sep 03, 2013
1.160
1.160
1.080
1.110
670,107
-0.03(-2.63%)
Aug 30, 2013
1.100
1.156
1.070
1.140
350,442
+0.01(+0.88%)
Aug 29, 2013
1.090
1.150
1.052
1.130
790,697
+0.01(+0.89%)
Aug 28, 2013
1.220
1.240
1.120
1.120
871,460
-0.09(-7.44%)
Aug 27, 2013
1.260
1.340
1.180
1.210
2,129,908
+0.01(+0.83%)
Aug 26, 2013
1.130
1.240
1.130
1.200
1,423,137
+0.08(+7.14%)
Aug 23, 2013
1.030
1.120
1.030
1.120
858,295
+0.10(+9.80%)
Aug 22, 2013
1.080
1.100
1.020
1.020
471,774
-0.01(-0.97%)
Aug 21, 2013
1.050
1.070
1.000
1.030
631,064
-0.03(-2.83%)
Aug 20, 2013
1.130
1.140
1.050
1.060
1,309,529
-0.09(-7.83%)
Aug 19, 2013
1.190
1.190
1.140
1.150
497,954
-0.03(-2.54%)
Aug 16, 2013
1.180
1.200
1.110
1.180
812,881
-0.02(-1.67%)
Aug 15, 2013
1.070
1.220
1.060
1.200
1,439,533
+0.11(+10.09%)
Aug 14, 2013
1.060
1.110
1.040
1.090
1,075,897
+0.05(+4.81%)
Aug 13, 2013
0.9890
1.040
0.9601
1.040
1,198,318
+0.07(+6.89%)
Aug 12, 2013
0.9299
1.000
0.9299
0.9730
960,700
+0.08(+8.44%)
Aug 09, 2013
0.8880
0.8991
0.8700
0.8973
304,280
+0.02(+1.97%)
Aug 08, 2013
0.8300
0.8800
0.8130
0.8800
352,680
+0.06(+7.32%)
Aug 07, 2013
0.8000
0.8400
0.8000
0.8200
146,206
+0.00(+0.27%)
Aug 06, 2013
0.8500
0.8700
0.8100
0.8178
401,171
-0.06(-6.95%)
Aug 05, 2013
0.8500
0.8800
0.8421
0.8789
118,276
+0.03(+3.40%)
Aug 02, 2013
0.8335
0.8600
0.8335
0.8500
195,593
+0.02(+2.78%)
Aug 01, 2013
0.8670
0.8900
0.8250
0.8270
110,756
-0.03(-3.84%)
Jul 31, 2013
0.8400
0.8780
0.8200
0.8600
276,352
-0.00(-0.26%)
Jul 30, 2013
0.8800
0.8998
0.8600
0.8622
193,195
-0.03(-3.12%)
Jul 29, 2013
0.9100
0.9200
0.8750
0.8900
316,627
-0.03(-3.26%)
Jul 26, 2013
0.8800
0.9200
0.8626
0.9200
282,285
+0.04(+4.55%)
Jul 25, 2013
0.8981
0.9278
0.8800
0.8800
371,157
-0.03(-2.86%)
Jul 24, 2013
0.9500
0.9599
0.8800
0.9059
512,471
-0.03(-3.64%)
Jul 23, 2013
0.8800
0.9600
0.8651
0.9401
693,227
+0.06(+6.83%)
Jul 22, 2013
0.8399
0.8898
0.8296
0.8800
447,065
+0.07(+8.64%)
Jul 19, 2013
0.8200
0.8280
0.8050
0.8100
265,107
-0.00(-0.61%)
Jul 18, 2013
0.8400
0.8499
0.8100
0.8150
249,923
-0.01(-1.65%)
Jul 17, 2013
0.8216
0.8642
0.8109
0.8287
275,368
-0.00(-0.16%)
Jul 16, 2013
0.8600
0.8600
0.8100
0.8300
266,892
-0.03(-3.08%)
Jul 15, 2013
0.8500
0.8599
0.8250
0.8564
259,222
+0.04(+4.44%)
Jul 12, 2013
0.8500
0.8600
0.8100
0.8200
398,964
-0.02(-2.76%)
Jul 11, 2013
0.8344
0.8663
0.8110
0.8433
337,224
+0.06(+8.12%)
Jul 10, 2013
0.7700
0.7990
0.7700
0.7800
301,613
+0.02(+2.65%)
Jul 09, 2013
0.7201
0.7700
0.6858
0.7599
610,519
+0.07(+10.80%)
Jul 08, 2013
0.7200
0.7400
0.6800
0.6858
398,780
-0.03(-4.75%)
Jul 05, 2013
0.7500
0.7589
0.7133
0.7200
228,096
-0.04(-5.26%)
Jul 03, 2013
0.7496
0.7700
0.7496
0.7600
106,639
+0.02(+2.70%)
Jul 02, 2013
0.7700
0.7912
0.7080
0.7400
474,506
-0.03(-3.48%)
Jul 01, 2013
0.7830
0.8000
0.7500
0.7667
261,230
+0.01(+1.55%)
Jun 28, 2013
0.6600
0.7700
0.6600
0.7550
545,523
+0.08(+12.69%)
Jun 26, 2013
0.6639
0.6980
0.6530
0.6700
310,297
-0.04(-5.21%)
Jun 25, 2013
0.6761
0.7185
0.6761
0.7068
221,551
+0.04(+5.49%)
Jun 24, 2013
0.7000
0.7200
0.6700
0.6700
601,473
+0.02(+3.08%)
Jun 21, 2013
0.7200
0.7874
0.6500
0.6500
3,586,170
-0.08(-10.96%)
Jun 20, 2013
0.7484
0.7678
0.7200
0.7300
616,745
-0.05(-6.41%)
Jun 19, 2013
0.7800
0.7985
0.7700
0.7800
292,412
+0.01(+0.67%)
Jun 18, 2013
0.8015
0.8200
0.7715
0.7748
372,828
-0.04(-4.35%)
Jun 17, 2013
0.8390
0.8600
0.8100
0.8100
274,310
-0.02(-2.41%)
Jun 14, 2013
0.8500
0.8695
0.8130
0.8300
131,078
-0.01(-1.67%)
Jun 13, 2013
0.8500
0.8500
0.8120
0.8441
231,061
-0.01(-0.69%)
Jun 12, 2013
0.8500
0.8800
0.8500
0.8500
179,887
-0.00(-0.02%)
Jun 11, 2013
0.8883
0.8900
0.8502
0.8502
174,132
-0.06(-6.52%)
Jun 10, 2013
0.9000
0.9189
0.8616
0.9095
177,928
+0.01(+0.72%)
Jun 07, 2013
0.9300
0.9600
0.8910
0.9030
302,749
-0.04(-4.36%)
Jun 06, 2013
0.9300
0.9646
0.9300
0.9442
263,539
-0.01(-1.46%)
Jun 05, 2013
0.9300
0.9599
0.9200
0.9582
197,324
+0.01(+0.86%)
Jun 04, 2013
0.9780
0.9780
0.9424
0.9500
358,144
-0.05(-4.90%)
Jun 03, 2013
0.9800
0.9990
0.9500
0.9990
509,260
+0.02(+2.46%)
May 31, 2013
0.9800
0.9800
0.9000
0.9750
430,585
+0.01(+0.52%)
May 30, 2013
0.8800
0.9700
0.8700
0.9700
922,868
+0.12(+14.12%)
May 29, 2013
0.8000
0.8500
0.7800
0.8500
566,149
+0.06(+7.59%)
May 28, 2013
0.7800
0.7957
0.7300
0.7900
515,674
-0.01(-1.24%)
May 24, 2013
0.8000
0.8000
0.7401
0.7999
657,276
+0.02(+2.55%)
May 23, 2013
0.8200
0.8250
0.7700
0.7800
494,664
-0.02(-2.50%)
May 22, 2013
0.7800
0.8200
0.7800
0.8000
554,467
+0.04(+5.26%)
May 21, 2013
0.7400
0.7800
0.7338
0.7600
351,519
-0.03(-3.80%)
May 20, 2013
0.7000
0.8000
0.6900
0.7900
838,473
+0.05(+6.76%)
May 17, 2013
0.8000
0.8100
0.7400
0.7400
760,457
-0.05(-6.33%)
May 16, 2013
0.7900
0.8400
0.7600
0.7900
450,224
-0.01(-0.63%)
May 15, 2013
0.8400
0.8400
0.7615
0.7950
951,650
-0.11(-11.68%)
May 13, 2013
0.9200
0.9240
0.9000
0.9001
388,202
-0.03(-3.22%)
May 10, 2013
0.9185
0.9400
0.9054
0.9300
617,489
-0.03(-3.55%)
May 09, 2013
1.000
1.030
0.9530
0.9642
528,780
-0.05(-4.53%)
May 08, 2013
0.9800
1.030
0.9500
1.010
434,099
+0.04(+4.13%)
May 07, 2013
0.9900
0.9901
0.9120
0.9699
465,662
-0.03(-3.01%)
May 06, 2013
1.030
1.030
1.000
1.000
200,185
-0.03(-2.91%)
May 03, 2013
1.020
1.040
1.010
1.030
197,707
+0.01(+0.98%)
May 02, 2013
1.040
1.070
1.000
1.020
310,936
-0.02(-1.92%)
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.