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
Ur Energy Inc
(NY:
URG
)
1.555
+0.045 (+2.98%)
Streaming Delayed Price
Updated: 11:30 AM EDT, Jun 10, 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 (%)
May 29, 2020
0.6000
0.6000
0.5588
0.5790
220,100
-0.01(-1.86%)
May 28, 2020
0.5800
0.5961
0.5799
0.5900
443,219
+0.01(+1.25%)
May 27, 2020
0.5600
0.5890
0.5225
0.5827
317,176
+0.03(+5.95%)
May 26, 2020
0.5400
0.5680
0.5365
0.5500
363,992
+0.01(+2.42%)
May 22, 2020
0.5670
0.5670
0.5345
0.5370
216,400
-0.03(-5.32%)
May 21, 2020
0.5434
0.5672
0.5288
0.5672
454,395
+0.03(+5.60%)
May 20, 2020
0.5400
0.5499
0.5304
0.5371
272,043
-0.01(-1.67%)
May 19, 2020
0.5600
0.5600
0.5308
0.5462
222,151
-0.00(-0.51%)
May 18, 2020
0.5258
0.5500
0.5210
0.5490
352,552
+0.02(+4.41%)
May 15, 2020
0.5000
0.5269
0.4966
0.5258
253,600
+0.03(+6.01%)
May 14, 2020
0.5200
0.5250
0.4870
0.4960
502,675
-0.04(-7.39%)
May 13, 2020
0.5490
0.5490
0.5190
0.5356
637,825
-0.02(-3.23%)
May 12, 2020
0.5657
0.5690
0.5400
0.5535
336,546
-0.01(-1.32%)
May 11, 2020
0.5672
0.5700
0.5450
0.5609
517,219
-0.01(-1.11%)
May 08, 2020
0.5510
0.5749
0.5510
0.5672
375,000
+0.03(+4.90%)
May 07, 2020
0.5500
0.5799
0.5407
0.5407
472,524
-0.01(-2.17%)
May 06, 2020
0.5913
0.6000
0.5477
0.5527
592,567
-0.04(-6.10%)
May 05, 2020
0.5800
0.6000
0.5700
0.5886
414,551
+0.01(+2.53%)
May 04, 2020
0.6100
0.6050
0.5600
0.5741
803,803
-0.03(-5.09%)
May 01, 2020
0.6200
0.6200
0.6000
0.6049
337,600
-0.01(-0.84%)
Apr 30, 2020
0.6200
0.6200
0.6000
0.6100
439,585
-0.01(-2.09%)
Apr 29, 2020
0.6000
0.6300
0.5800
0.6230
865,051
+0.03(+5.75%)
Apr 28, 2020
0.6100
0.6199
0.5890
0.5891
457,561
-0.02(-3.20%)
Apr 27, 2020
0.6300
0.6300
0.5500
0.6086
771,219
-0.01(-1.31%)
Apr 24, 2020
0.6400
0.6400
0.6012
0.6167
1,562,700
+0.02(+3.54%)
Apr 23, 2020
0.6900
0.7151
0.5100
0.5956
4,997,907
-0.03(-5.46%)
Apr 22, 2020
0.5400
0.6400
0.5300
0.6300
2,025,224
+0.10(+18.60%)
Apr 21, 2020
0.5500
0.5500
0.5111
0.5312
519,497
-0.01(-1.65%)
Apr 20, 2020
0.5206
0.5512
0.5001
0.5401
832,532
+0.02(+3.75%)
Apr 17, 2020
0.5500
0.5500
0.5050
0.5206
484,600
-0.01(-1.77%)
Apr 16, 2020
0.5400
0.5489
0.5210
0.5300
835,123
+0.00(+0.78%)
Apr 15, 2020
0.5200
0.5259
0.4554
0.5259
665,951
+0.01(+1.43%)
Apr 14, 2020
0.5223
0.5300
0.4999
0.5185
689,744
+0.04(+8.07%)
Apr 13, 2020
0.4500
0.4900
0.4450
0.4798
378,424
+0.02(+4.30%)
Apr 09, 2020
0.4900
0.5000
0.4500
0.4600
482,300
-0.02(-4.17%)
Apr 08, 2020
0.4800
0.5079
0.4700
0.4800
692,067
+0.02(+4.23%)
Apr 07, 2020
0.4100
0.4700
0.4100
0.4605
1,418,216
+0.07(+18.08%)
Apr 06, 2020
0.4000
0.4199
0.3880
0.3900
307,976
+0.01(+2.63%)
Apr 03, 2020
0.3800
0.3900
0.3700
0.3800
251,800
+0.01(+3.94%)
Apr 02, 2020
0.3657
0.4169
0.3602
0.3656
386,062
-0.01(-3.20%)
Apr 01, 2020
0.3906
0.3939
0.3700
0.3777
446,246
-0.01(-2.80%)
Mar 31, 2020
0.3857
0.3990
0.3720
0.3886
385,021
+0.01(+3.93%)
Mar 30, 2020
0.3500
0.3790
0.3362
0.3739
475,720
+0.03(+7.88%)
Mar 27, 2020
0.3210
0.3500
0.3172
0.3466
329,600
-0.01(-1.84%)
Mar 26, 2020
0.3300
0.3600
0.3300
0.3531
424,250
+0.02(+4.81%)
Mar 25, 2020
0.3390
0.3480
0.3119
0.3369
483,936
+0.01(+4.34%)
Mar 24, 2020
0.3000
0.3390
0.3000
0.3229
677,223
+0.03(+11.38%)
Mar 23, 2020
0.2987
0.3099
0.2710
0.2899
688,734
-0.00(-0.03%)
Mar 20, 2020
0.3338
0.3400
0.2850
0.2900
646,000
-0.04(-13.07%)
Mar 19, 2020
0.3000
0.3459
0.2849
0.3336
455,742
+0.03(+10.83%)
Mar 18, 2020
0.3200
0.3300
0.2900
0.3010
640,179
-0.04(-11.47%)
Mar 17, 2020
0.3200
0.3600
0.3198
0.3400
507,025
+0.01(+3.03%)
Mar 16, 2020
0.3300
0.3700
0.2953
0.3300
761,271
-0.06(-16.24%)
Mar 13, 2020
0.3848
0.4117
0.3413
0.3940
477,000
+0.02(+6.49%)
Mar 12, 2020
0.3900
0.3950
0.3500
0.3700
809,129
-0.03(-8.05%)
Mar 11, 2020
0.4600
0.4600
0.4000
0.4024
387,798
-0.04(-9.59%)
Mar 10, 2020
0.4780
0.4780
0.4016
0.4451
551,921
+0.00(+0.43%)
Mar 09, 2020
0.4652
0.4724
0.4000
0.4432
502,140
-0.05(-10.75%)
Mar 06, 2020
0.5134
0.5280
0.4800
0.4966
205,000
-0.03(-4.90%)
Mar 05, 2020
0.5245
0.5300
0.5000
0.5222
190,569
-0.00(-0.70%)
Mar 04, 2020
0.5100
0.5348
0.5100
0.5259
323,725
+0.02(+3.61%)
Mar 03, 2020
0.4700
0.5409
0.4601
0.5076
798,751
+0.05(+10.32%)
Mar 02, 2020
0.4500
0.4770
0.4400
0.4601
254,214
+0.02(+4.50%)
Feb 28, 2020
0.4463
0.4535
0.4200
0.4403
841,100
-0.01(-2.16%)
Feb 27, 2020
0.4500
0.4700
0.4100
0.4500
967,715
-0.02(-4.26%)
Feb 26, 2020
0.5000
0.5000
0.4700
0.4700
306,590
+0.00(+0.00%)
Feb 25, 2020
0.4800
0.5000
0.4700
0.4700
588,302
-0.02(-4.51%)
Feb 24, 2020
0.5000
0.5025
0.4750
0.4922
309,712
-0.02(-3.79%)
Feb 21, 2020
0.5010
0.5250
0.5010
0.5116
190,300
-0.01(-1.62%)
Feb 20, 2020
0.5200
0.5300
0.5200
0.5200
60,311
+0.00(+0.00%)
Feb 19, 2020
0.5100
0.5300
0.5100
0.5200
213,549
+0.01(+1.17%)
Feb 18, 2020
0.5449
0.5499
0.5110
0.5140
362,750
-0.03(-5.08%)
Feb 14, 2020
0.5386
0.5528
0.5300
0.5415
264,700
+0.00(+0.13%)
Feb 13, 2020
0.5421
0.5660
0.5300
0.5408
158,783
-0.00(-0.24%)
Feb 12, 2020
0.5490
0.5751
0.5414
0.5421
714,794
+0.00(+0.58%)
Feb 11, 2020
0.5500
0.5599
0.5250
0.5390
339,477
+0.02(+3.08%)
Feb 10, 2020
0.5300
0.5791
0.5200
0.5229
597,019
-0.01(-2.19%)
Feb 07, 2020
0.5250
0.5800
0.5225
0.5346
349,000
-0.01(-1.51%)
Feb 06, 2020
0.5758
0.5758
0.5335
0.5428
170,301
-0.01(-1.76%)
Feb 05, 2020
0.5941
0.5949
0.5415
0.5525
722,350
-0.02(-4.28%)
Feb 04, 2020
0.5400
0.5800
0.5400
0.5772
675,446
+0.04(+6.77%)
Feb 03, 2020
0.5201
0.5600
0.5201
0.5406
606,405
+0.05(+10.42%)
Jan 31, 2020
0.4800
0.5124
0.4726
0.4896
1,367,600
+0.01(+2.00%)
Jan 30, 2020
0.4700
0.4900
0.4600
0.4800
501,741
-0.00(-0.25%)
Jan 29, 2020
0.4900
0.4990
0.4601
0.4812
706,353
-0.01(-1.80%)
Jan 28, 2020
0.5100
0.5200
0.4800
0.4900
634,655
-0.02(-3.35%)
Jan 27, 2020
0.5400
0.5549
0.5000
0.5070
1,015,286
-0.05(-8.89%)
Jan 24, 2020
0.5500
0.5570
0.5400
0.5565
228,500
+0.01(+1.18%)
Jan 23, 2020
0.5400
0.5596
0.5400
0.5500
183,161
+0.01(+0.92%)
Jan 22, 2020
0.5500
0.5627
0.5430
0.5450
162,009
-0.00(-0.27%)
Jan 21, 2020
0.5600
0.5700
0.5400
0.5465
579,183
-0.02(-4.12%)
Jan 17, 2020
0.5506
0.5701
0.5506
0.5700
173,500
+0.01(+2.24%)
Jan 16, 2020
0.5700
0.5750
0.5500
0.5575
289,916
-0.01(-1.50%)
Jan 15, 2020
0.5600
0.5700
0.5564
0.5660
119,884
+0.01(+1.73%)
Jan 14, 2020
0.5500
0.5676
0.5400
0.5564
379,644
-0.00(-0.64%)
Jan 13, 2020
0.5800
0.5800
0.5500
0.5600
205,232
-0.01(-1.75%)
Jan 10, 2020
0.5702
0.5702
0.5550
0.5700
71,800
+0.02(+3.54%)
Jan 09, 2020
0.5600
0.5690
0.5500
0.5505
330,246
-0.01(-1.71%)
Jan 08, 2020
0.5800
0.5800
0.5550
0.5601
374,648
-0.02(-3.43%)
Jan 07, 2020
0.6000
0.6000
0.5600
0.5800
184,199
-0.00(-0.48%)
Jan 06, 2020
0.5601
0.5900
0.5601
0.5828
368,436
+0.01(+2.21%)
Jan 03, 2020
0.5660
0.5890
0.5660
0.5702
231,800
+0.00(+0.04%)
Jan 02, 2020
0.5900
0.5900
0.5600
0.5700
321,835
-0.02(-3.14%)
Dec 31, 2019
0.5831
0.5929
0.5700
0.5885
224,200
+0.01(+1.47%)
Dec 30, 2019
0.5600
0.5800
0.5600
0.5800
465,865
+0.02(+3.39%)
Dec 27, 2019
0.5900
0.5918
0.5600
0.5610
341,700
-0.01(-1.63%)
Dec 26, 2019
0.5800
0.5900
0.5700
0.5703
270,590
+0.01(+2.33%)
Dec 24, 2019
0.5700
0.5771
0.5500
0.5573
399,900
-0.01(-2.23%)
Dec 23, 2019
0.5600
0.5866
0.5594
0.5700
663,083
-0.00(-0.54%)
Dec 20, 2019
0.6000
0.6000
0.5650
0.5731
305,000
-0.02(-3.79%)
Dec 19, 2019
0.5697
0.6064
0.5602
0.5957
266,808
+0.01(+2.42%)
Dec 18, 2019
0.5660
0.5899
0.5660
0.5816
143,842
+0.02(+3.86%)
Dec 17, 2019
0.5560
0.5700
0.5533
0.5600
259,256
+0.00(+0.88%)
Dec 16, 2019
0.5974
0.6017
0.5500
0.5551
287,962
-0.02(-4.29%)
Dec 13, 2019
0.5910
0.6000
0.5780
0.5800
271,600
-0.01(-2.29%)
Dec 12, 2019
0.6050
0.6050
0.5912
0.5936
91,308
-0.01(-2.19%)
Dec 11, 2019
0.5900
0.6100
0.5864
0.6069
98,110
+0.02(+3.74%)
Dec 10, 2019
0.5800
0.6052
0.5723
0.5850
159,601
-0.02(-2.56%)
Dec 09, 2019
0.6100
0.6245
0.5816
0.6004
355,363
-0.01(-2.39%)
Dec 06, 2019
0.5950
0.6193
0.5919
0.6151
405,100
+0.01(+1.00%)
Dec 05, 2019
0.5450
0.6280
0.5450
0.6090
1,447,745
+0.07(+12.78%)
Dec 04, 2019
0.5400
0.5600
0.5400
0.5400
281,081
+0.00(+0.84%)
Dec 03, 2019
0.5555
0.5555
0.5300
0.5355
295,691
-0.01(-2.46%)
Dec 02, 2019
0.5700
0.5849
0.5200
0.5490
582,508
-0.02(-3.68%)
Nov 29, 2019
0.5660
0.5770
0.5575
0.5700
139,200
+0.00(+0.87%)
Nov 27, 2019
0.5762
0.5840
0.5651
0.5651
185,100
-0.02(-3.57%)
Nov 26, 2019
0.5800
0.5900
0.5620
0.5860
272,079
+0.01(+1.03%)
Nov 25, 2019
0.5900
0.6000
0.5800
0.5800
281,579
-0.01(-1.84%)
Nov 22, 2019
0.5970
0.6000
0.5857
0.5909
103,700
-0.00(-0.67%)
Nov 21, 2019
0.6000
0.6000
0.5900
0.5949
79,630
+0.01(+1.59%)
Nov 20, 2019
0.6000
0.6070
0.5790
0.5856
150,514
-0.01(-2.07%)
Nov 19, 2019
0.6000
0.6070
0.5550
0.5980
264,355
+0.01(+1.42%)
Nov 18, 2019
0.5940
0.6026
0.5801
0.5896
101,311
-0.01(-0.99%)
Nov 15, 2019
0.6000
0.6200
0.5950
0.5955
107,200
-0.02(-2.85%)
Nov 14, 2019
0.5953
0.6151
0.5900
0.6130
137,548
+0.02(+3.11%)
Nov 13, 2019
0.5950
0.6163
0.5940
0.5945
93,239
+0.00(+0.08%)
Nov 12, 2019
0.6000
0.6200
0.5900
0.5940
154,165
-0.01(-2.09%)
Nov 11, 2019
0.6377
0.6400
0.5966
0.6067
302,159
-0.01(-1.25%)
Nov 08, 2019
0.6080
0.6378
0.6040
0.6144
406,700
+0.01(+1.05%)
Nov 07, 2019
0.6120
0.6460
0.6080
0.6080
292,908
-0.02(-3.49%)
Nov 06, 2019
0.6200
0.6348
0.6119
0.6300
363,034
+0.02(+3.62%)
Nov 05, 2019
0.6000
0.6317
0.5928
0.6080
304,643
+0.00(+0.48%)
Nov 04, 2019
0.5798
0.6090
0.5651
0.6051
236,105
+0.03(+4.36%)
Nov 01, 2019
0.5600
0.5928
0.5600
0.5798
200,800
+0.02(+2.95%)
Oct 31, 2019
0.5650
0.5938
0.5600
0.5632
222,294
-0.02(-3.81%)
Oct 30, 2019
0.5900
0.5900
0.5515
0.5855
193,497
-0.01(-1.03%)
Oct 29, 2019
0.5850
0.5916
0.5810
0.5916
134,618
+0.00(+0.27%)
Oct 28, 2019
0.6000
0.6050
0.5812
0.5900
118,599
-0.02(-2.91%)
Oct 25, 2019
0.5900
0.6077
0.5805
0.6077
148,600
+0.02(+4.11%)
Oct 24, 2019
0.5800
0.5900
0.5800
0.5837
151,992
-0.00(-0.71%)
Oct 23, 2019
0.5805
0.5890
0.5697
0.5879
128,831
-0.00(-0.19%)
Oct 22, 2019
0.6000
0.6000
0.5800
0.5890
40,953
+0.00(+0.17%)
Oct 21, 2019
0.5800
0.5950
0.5751
0.5880
165,104
+0.00(+0.84%)
Oct 18, 2019
0.5879
0.6000
0.5775
0.5831
100,100
-0.01(-1.20%)
Oct 17, 2019
0.5800
0.6000
0.5774
0.5902
232,197
-0.01(-1.45%)
Oct 16, 2019
0.5900
0.6017
0.5888
0.5989
187,359
-0.00(-0.18%)
Oct 15, 2019
0.6100
0.6210
0.5900
0.6000
281,485
-0.01(-0.84%)
Oct 14, 2019
0.6250
0.6300
0.6000
0.6051
131,474
-0.02(-3.95%)
Oct 11, 2019
0.6240
0.6333
0.6171
0.6300
390,300
+0.02(+2.71%)
Oct 10, 2019
0.6100
0.6500
0.6001
0.6134
594,095
+0.02(+3.97%)
Oct 09, 2019
0.6200
0.6200
0.5900
0.5900
303,858
-0.02(-2.59%)
Oct 08, 2019
0.6110
0.6324
0.6000
0.6057
823,203
-0.01(-1.43%)
Oct 07, 2019
0.6023
0.6232
0.5833
0.6145
705,586
+0.02(+3.63%)
Oct 04, 2019
0.5900
0.6093
0.5832
0.5930
401,300
-0.00(-0.17%)
Oct 03, 2019
0.5900
0.6000
0.5832
0.5940
235,668
+0.01(+1.59%)
Oct 02, 2019
0.5943
0.6060
0.5825
0.5847
263,987
-0.01(-0.90%)
Oct 01, 2019
0.6100
0.6100
0.5888
0.5900
99,488
-0.02(-2.80%)
Sep 30, 2019
0.5934
0.6100
0.5791
0.6070
257,926
+0.01(+1.18%)
Sep 27, 2019
0.6000
0.6099
0.5924
0.5999
113,600
+0.01(+1.75%)
Sep 26, 2019
0.5750
0.6100
0.5750
0.5896
368,207
+0.00(+0.00%)
Sep 25, 2019
0.5998
0.6100
0.5766
0.5896
223,732
-0.01(-1.73%)
Sep 24, 2019
0.6050
0.6126
0.6000
0.6000
253,352
+0.00(+0.00%)
Sep 23, 2019
0.6011
0.6219
0.5948
0.6000
591,264
-0.00(-0.15%)
Sep 20, 2019
0.6020
0.6020
0.5750
0.6009
322,300
-0.00(-0.05%)
Sep 19, 2019
0.5832
0.6031
0.5701
0.6012
414,612
+0.02(+3.10%)
Sep 18, 2019
0.6100
0.6100
0.5831
0.5831
224,871
-0.03(-4.44%)
Sep 17, 2019
0.6210
0.6300
0.6000
0.6102
346,264
-0.01(-1.58%)
Sep 16, 2019
0.6080
0.6300
0.6080
0.6200
481,407
+0.01(+1.97%)
Sep 13, 2019
0.6003
0.6280
0.6003
0.6080
163,100
-0.00(-0.30%)
Sep 12, 2019
0.6200
0.6299
0.5942
0.6098
258,350
+0.00(+0.59%)
Sep 11, 2019
0.6100
0.6228
0.5917
0.6062
254,183
-0.00(-0.25%)
Sep 10, 2019
0.5900
0.6197
0.5900
0.6077
209,437
+0.01(+2.36%)
Sep 09, 2019
0.6300
0.6400
0.5902
0.5937
450,770
-0.03(-5.45%)
Sep 06, 2019
0.5810
0.6500
0.5800
0.6279
783,200
+0.04(+7.10%)
Sep 05, 2019
0.6100
0.6249
0.5800
0.5863
282,175
-0.02(-2.87%)
Sep 04, 2019
0.6300
0.6300
0.5908
0.6036
335,474
-0.01(-2.20%)
Sep 03, 2019
0.6100
0.6357
0.6000
0.6172
1,256,565
+0.02(+4.17%)
Aug 30, 2019
0.5500
0.6000
0.5480
0.5925
424,200
+0.04(+8.12%)
Aug 29, 2019
0.5491
0.5749
0.5450
0.5480
246,169
-0.00(-0.18%)
Aug 28, 2019
0.5500
0.5500
0.5318
0.5490
350,861
+0.01(+1.14%)
Aug 27, 2019
0.5400
0.5600
0.5400
0.5428
306,388
-0.01(-2.55%)
Aug 26, 2019
0.5460
0.5804
0.5460
0.5570
179,117
+0.01(+1.98%)
Aug 23, 2019
0.5500
0.5718
0.5427
0.5462
385,600
-0.02(-2.97%)
Aug 22, 2019
0.5990
0.5990
0.5619
0.5629
167,530
-0.02(-2.61%)
Aug 21, 2019
0.5818
0.5990
0.5690
0.5780
214,840
-0.01(-1.48%)
Aug 20, 2019
0.5500
0.5943
0.5500
0.5867
514,484
+0.03(+5.62%)
Aug 19, 2019
0.5300
0.5562
0.5300
0.5555
500,056
+0.02(+3.12%)
Aug 16, 2019
0.5500
0.5555
0.5305
0.5387
221,500
-0.00(-0.24%)
Aug 15, 2019
0.5500
0.5500
0.5315
0.5400
431,146
-0.02(-3.57%)
Aug 14, 2019
0.5625
0.5625
0.5312
0.5600
700,582
+0.01(+0.90%)
Aug 13, 2019
0.5500
0.5593
0.5329
0.5550
471,860
+0.00(+0.71%)
Aug 12, 2019
0.5594
0.5700
0.5400
0.5511
252,397
-0.00(-0.07%)
Aug 09, 2019
0.5700
0.5800
0.5500
0.5515
501,200
-0.01(-1.96%)
Aug 08, 2019
0.5599
0.5700
0.5459
0.5625
355,145
+0.00(+0.46%)
Aug 07, 2019
0.5400
0.5600
0.5380
0.5599
409,919
+0.00(+0.67%)
Aug 06, 2019
0.6000
0.6000
0.5475
0.5562
676,351
-0.05(-7.76%)
Aug 05, 2019
0.5900
0.6395
0.5026
0.6030
2,015,718
+0.01(+1.89%)
Aug 02, 2019
0.5740
0.5951
0.5700
0.5918
466,700
+0.01(+2.25%)
Aug 01, 2019
0.5911
0.6068
0.5650
0.5788
750,089
-0.01(-2.41%)
Jul 31, 2019
0.5700
0.5970
0.5611
0.5931
1,361,528
+0.03(+4.99%)
Jul 30, 2019
0.6100
0.6100
0.5649
0.5649
899,358
-0.03(-4.95%)
Jul 29, 2019
0.6000
0.6200
0.5840
0.5943
742,380
-0.01(-0.85%)
Jul 26, 2019
0.5290
0.6260
0.5250
0.5994
2,065,800
+0.04(+7.02%)
Jul 25, 2019
0.6100
0.6100
0.5500
0.5601
926,503
-0.01(-1.74%)
Jul 24, 2019
0.6000
0.6050
0.5700
0.5700
674,133
-0.01(-2.31%)
Jul 23, 2019
0.6100
0.6100
0.5490
0.5835
1,717,742
-0.03(-4.34%)
Jul 22, 2019
0.6300
0.6400
0.6000
0.6100
1,350,504
-0.02(-2.80%)
Jul 19, 2019
0.6200
0.6423
0.6002
0.6276
1,127,400
+0.01(+1.14%)
Jul 18, 2019
0.6500
0.6500
0.6100
0.6205
1,111,860
-0.03(-4.48%)
Jul 17, 2019
0.7000
0.7000
0.6400
0.6496
1,548,715
-0.01(-1.41%)
Jul 16, 2019
0.6400
0.6939
0.6299
0.6589
2,183,939
+0.03(+4.59%)
Jul 15, 2019
0.7000
0.7000
0.6200
0.6300
4,249,354
+0.02(+2.44%)
Jul 12, 2019
0.9700
0.9700
0.5756
0.6150
13,327,300
-0.32(-33.87%)
Jul 11, 2019
0.9600
0.9600
0.9200
0.9300
850,806
-0.01(-1.01%)
Jul 10, 2019
0.9900
0.9900
0.9300
0.9395
844,007
-0.03(-2.85%)
Jul 09, 2019
0.9500
0.9900
0.9301
0.9671
1,114,667
+0.02(+1.80%)
Jul 08, 2019
0.9489
0.9500
0.9279
0.9500
295,259
+0.01(+1.60%)
Jul 05, 2019
0.9500
0.9500
0.8100
0.9350
606,000
+0.03(+3.30%)
Jul 03, 2019
0.9200
0.9299
0.9050
0.9051
147,800
-0.01(-1.62%)
Jul 02, 2019
0.9400
0.9485
0.9020
0.9200
205,982
-0.01(-1.10%)
Jul 01, 2019
0.9500
0.9500
0.9300
0.9302
158,750
-0.01(-0.96%)
Jun 28, 2019
0.9213
0.9486
0.9110
0.9392
346,500
+0.03(+3.07%)
Jun 27, 2019
0.8900
0.9200
0.8850
0.9112
166,716
+0.01(+1.24%)
Jun 26, 2019
0.9100
0.9390
0.8959
0.9000
376,232
-0.02(-2.26%)
Jun 25, 2019
0.9200
0.9470
0.9000
0.9208
533,012
+0.01(+0.96%)
Jun 24, 2019
0.9500
0.9594
0.9100
0.9120
372,332
-0.02(-1.92%)
Jun 21, 2019
0.9500
0.9500
0.9200
0.9299
390,000
+0.01(+1.57%)
Jun 20, 2019
0.9200
0.9500
0.8801
0.9155
882,980
-0.00(-0.49%)
Jun 19, 2019
0.9200
0.9400
0.9108
0.9200
352,128
-0.01(-0.54%)
Jun 18, 2019
0.9100
0.9380
0.9100
0.9250
607,090
+0.01(+1.00%)
Jun 17, 2019
0.9100
0.9186
0.9030
0.9158
211,265
+0.01(+1.42%)
Jun 14, 2019
0.9000
0.9200
0.8881
0.9030
230,100
+0.00(+0.21%)
Jun 13, 2019
0.8934
0.9200
0.8804
0.9011
460,985
+0.00(+0.42%)
Jun 12, 2019
0.8900
0.8973
0.8701
0.8973
200,692
+0.02(+1.73%)
Jun 11, 2019
0.8900
0.9000
0.8800
0.8820
236,122
-0.01(-0.81%)
Jun 10, 2019
0.8963
0.9000
0.8600
0.8892
249,451
+0.00(+0.47%)
Jun 07, 2019
0.8464
0.8940
0.8464
0.8850
231,000
+0.02(+1.72%)
Jun 06, 2019
0.8700
0.8720
0.8500
0.8700
176,230
+0.00(+0.01%)
Jun 05, 2019
0.8700
0.8700
0.8397
0.8699
169,166
+0.01(+1.74%)
Jun 04, 2019
0.8718
0.8750
0.8400
0.8550
205,199
-0.02(-1.75%)
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.