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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM 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:
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 31, 2019
2.650
2.724
2.650
2.691
9,010,993
+0.07(+2.51%)
May 30, 2019
2.584
2.642
2.551
2.625
7,672,168
+0.00(+0.00%)
May 29, 2019
2.658
2.667
2.609
2.625
6,721,914
-0.02(-0.62%)
May 28, 2019
2.576
2.642
2.560
2.642
8,351,304
+0.06(+2.23%)
May 24, 2019
2.576
2.617
2.560
2.584
6,023,246
+0.02(+0.64%)
May 23, 2019
2.576
2.642
2.568
2.568
6,788,986
+0.02(+0.65%)
May 22, 2019
2.584
2.584
2.543
2.551
4,362,817
-0.03(-1.27%)
May 21, 2019
2.592
2.592
2.551
2.584
6,796,665
-0.02(-0.63%)
May 20, 2019
2.584
2.642
2.568
2.601
6,143,892
+0.00(+0.00%)
May 17, 2019
2.551
2.609
2.518
2.601
8,628,973
+0.02(+0.96%)
May 16, 2019
2.592
2.601
2.539
2.576
11,406,580
-0.03(-1.26%)
May 15, 2019
2.576
2.625
2.574
2.609
7,586,906
+0.03(+1.28%)
May 14, 2019
2.584
2.609
2.527
2.576
6,116,692
-0.02(-0.95%)
May 13, 2019
2.543
2.617
2.518
2.601
11,232,053
+0.09(+3.61%)
May 10, 2019
2.543
2.547
2.502
2.510
8,729,703
-0.02(-0.97%)
May 09, 2019
2.551
2.601
2.535
2.535
9,769,918
-0.02(-0.96%)
May 08, 2019
2.601
2.716
2.518
2.560
24,022,230
+0.04(+1.63%)
May 07, 2019
2.518
2.551
2.485
2.518
15,525,991
-0.01(-0.33%)
May 06, 2019
2.510
2.565
2.502
2.527
6,267,613
+0.00(+0.00%)
May 03, 2019
2.535
2.576
2.510
2.527
9,114,396
+0.02(+0.66%)
May 02, 2019
2.527
2.541
2.469
2.510
10,409,833
-0.01(-0.33%)
May 01, 2019
2.617
2.617
2.502
2.518
17,017,066
-0.10(-3.77%)
Apr 30, 2019
2.642
2.683
2.617
2.617
15,824,726
-0.02(-0.63%)
Apr 29, 2019
2.675
2.691
2.625
2.634
8,412,798
-0.07(-2.74%)
Apr 26, 2019
2.642
2.724
2.642
2.708
11,689,746
+0.08(+3.13%)
Apr 25, 2019
2.675
2.691
2.592
2.625
12,609,916
-0.04(-1.54%)
Apr 24, 2019
2.617
2.691
2.592
2.667
12,016,875
+0.07(+2.86%)
Apr 23, 2019
2.551
2.658
2.551
2.592
10,530,165
-0.02(-0.63%)
Apr 22, 2019
2.658
2.675
2.592
2.609
8,599,925
-0.05(-1.86%)
Apr 18, 2019
2.749
2.765
2.642
2.658
12,289,143
-0.11(-3.87%)
Apr 17, 2019
2.848
2.864
2.741
2.765
11,027,559
-0.08(-2.89%)
Apr 16, 2019
2.806
2.864
2.798
2.848
8,174,366
-0.03(-1.14%)
Apr 15, 2019
2.823
2.897
2.810
2.880
7,968,144
+0.02(+0.86%)
Apr 12, 2019
2.880
2.897
2.839
2.856
9,650,851
+0.00(+0.00%)
Apr 11, 2019
2.839
2.929
2.831
2.856
10,425,745
-0.04(-1.42%)
Apr 10, 2019
2.938
2.979
2.897
2.897
7,121,427
-0.07(-2.22%)
Apr 09, 2019
2.946
2.963
2.913
2.963
6,778,185
+0.04(+1.41%)
Apr 08, 2019
2.922
2.946
2.889
2.922
9,961,078
+0.04(+1.43%)
Apr 05, 2019
2.864
2.897
2.823
2.880
10,288,522
+0.02(+0.86%)
Apr 04, 2019
2.741
2.872
2.716
2.856
9,133,272
+0.07(+2.36%)
Apr 03, 2019
2.765
2.827
2.741
2.790
13,763,230
+0.02(+0.89%)
Apr 02, 2019
2.757
2.798
2.741
2.765
9,276,841
+0.02(+0.60%)
Apr 01, 2019
2.848
2.864
2.716
2.749
11,637,513
-0.08(-2.91%)
Mar 29, 2019
2.848
2.889
2.815
2.831
11,211,979
+0.01(+0.29%)
Mar 28, 2019
2.872
2.872
2.773
2.823
10,652,014
-0.09(-3.11%)
Mar 27, 2019
2.963
2.979
2.913
2.913
11,819,305
-0.06(-1.94%)
Mar 26, 2019
2.938
2.996
2.922
2.971
8,663,872
-0.01(-0.28%)
Mar 25, 2019
2.880
2.996
2.880
2.979
13,459,810
+0.12(+4.02%)
Mar 22, 2019
2.839
2.889
2.819
2.864
12,090,113
+0.02(+0.58%)
Mar 21, 2019
2.823
2.856
2.765
2.848
11,915,085
+0.02(+0.87%)
Mar 20, 2019
2.724
2.848
2.669
2.823
13,388,882
+0.09(+3.31%)
Mar 19, 2019
2.757
2.773
2.708
2.732
8,823,257
+0.01(+0.30%)
Mar 18, 2019
2.798
2.815
2.716
2.724
10,460,082
-0.06(-2.07%)
Mar 15, 2019
2.798
2.815
2.708
2.782
24,602,344
+0.02(+0.60%)
Mar 14, 2019
2.765
2.794
2.741
2.765
8,246,268
-0.07(-2.61%)
Mar 13, 2019
2.880
2.922
2.823
2.839
12,487,129
-0.01(-0.29%)
Mar 12, 2019
2.773
2.864
2.765
2.848
13,120,120
+0.10(+3.59%)
Mar 11, 2019
2.765
2.773
2.691
2.749
12,248,487
-0.02(-0.60%)
Mar 08, 2019
2.667
2.782
2.642
2.765
15,827,318
+0.18(+7.01%)
Mar 07, 2019
2.601
2.650
2.576
2.584
13,533,005
-0.02(-0.95%)
Mar 06, 2019
2.691
2.708
2.609
2.609
10,162,333
-0.07(-2.46%)
Mar 05, 2019
2.667
2.699
2.625
2.675
10,897,019
+0.01(+0.31%)
Mar 04, 2019
2.625
2.699
2.568
2.667
28,179,980
+0.02(+0.93%)
Mar 01, 2019
2.699
2.782
2.629
2.642
15,806,540
-0.10(-3.60%)
Feb 28, 2019
2.773
2.798
2.732
2.741
11,601,267
-0.03(-1.19%)
Feb 27, 2019
2.831
2.848
2.749
2.773
20,615,864
-0.07(-2.60%)
Feb 26, 2019
2.889
2.922
2.815
2.848
22,280,486
-0.06(-1.98%)
Feb 25, 2019
2.979
3.012
2.889
2.905
17,344,574
-0.08(-2.75%)
Feb 22, 2019
3.045
3.062
2.979
2.987
15,551,982
-0.02(-0.55%)
Feb 21, 2019
3.094
3.127
2.971
3.004
27,404,116
-0.12(-3.95%)
Feb 20, 2019
3.111
3.152
3.062
3.127
24,633,032
+0.02(+0.80%)
Feb 19, 2019
2.897
3.136
2.880
3.103
31,105,150
+0.23(+8.02%)
Feb 15, 2019
2.716
2.872
2.658
2.872
18,788,334
+0.19(+7.06%)
Feb 14, 2019
2.650
2.765
2.625
2.683
28,941,006
+0.04(+1.56%)
Feb 13, 2019
2.650
2.699
2.601
2.642
11,723,588
-0.01(-0.31%)
Feb 12, 2019
2.757
2.757
2.609
2.650
17,177,556
-0.09(-3.30%)
Feb 11, 2019
2.782
2.798
2.732
2.741
8,227,533
-0.06(-2.06%)
Feb 08, 2019
2.741
2.823
2.741
2.798
10,450,978
+0.06(+2.10%)
Feb 07, 2019
2.782
2.806
2.708
2.741
12,936,128
-0.04(-1.48%)
Feb 06, 2019
2.798
2.856
2.757
2.782
20,541,016
-0.05(-1.74%)
Feb 05, 2019
2.749
2.831
2.732
2.831
10,762,206
+0.08(+2.99%)
Feb 04, 2019
2.732
2.773
2.724
2.749
8,708,831
-0.02(-0.89%)
Feb 01, 2019
2.757
2.782
2.708
2.773
11,355,236
+0.01(+0.30%)
Jan 31, 2019
2.749
2.798
2.724
2.765
16,622,022
+0.02(+0.90%)
Jan 30, 2019
2.658
2.815
2.658
2.741
23,097,668
+0.06(+2.15%)
Jan 29, 2019
2.699
2.716
2.642
2.683
18,183,402
+0.02(+0.62%)
Jan 28, 2019
2.667
2.691
2.642
2.667
10,541,367
+0.01(+0.31%)
Jan 25, 2019
2.642
2.708
2.592
2.658
14,598,270
+0.07(+2.87%)
Jan 24, 2019
2.560
2.592
2.551
2.584
6,205,428
+0.02(+0.64%)
Jan 23, 2019
2.592
2.598
2.535
2.568
9,805,723
-0.02(-0.64%)
Jan 22, 2019
2.592
2.609
2.535
2.584
15,665,302
+0.03(+1.29%)
Jan 18, 2019
2.568
2.642
2.535
2.551
17,922,472
-0.05(-1.90%)
Jan 17, 2019
2.560
2.601
2.543
2.601
11,979,535
+0.02(+0.96%)
Jan 16, 2019
2.535
2.609
2.535
2.576
9,662,970
+0.02(+0.97%)
Jan 15, 2019
2.617
2.625
2.535
2.551
16,409,430
-0.05(-1.90%)
Jan 14, 2019
2.658
2.667
2.576
2.601
12,124,516
-0.02(-0.94%)
Jan 11, 2019
2.609
2.650
2.580
2.625
12,293,638
+0.02(+0.95%)
Jan 10, 2019
2.642
2.667
2.568
2.601
12,790,063
-0.05(-1.86%)
Jan 09, 2019
2.617
2.691
2.601
2.650
12,975,624
+0.00(+0.00%)
Jan 08, 2019
2.617
2.658
2.560
2.650
21,904,232
+0.03(+1.26%)
Jan 07, 2019
2.675
2.699
2.609
2.617
11,346,772
-0.05(-1.85%)
Jan 04, 2019
2.642
2.683
2.592
2.667
13,016,000
+0.01(+0.31%)
Jan 03, 2019
2.691
2.699
2.625
2.658
16,221,191
-0.01(-0.31%)
Jan 02, 2019
2.675
2.724
2.634
2.667
13,119,173
+0.00(+0.00%)
Dec 31, 2018
2.625
2.667
2.568
2.667
11,832,882
+0.05(+1.89%)
Dec 28, 2018
2.650
2.708
2.592
2.617
17,269,490
-0.05(-1.85%)
Dec 27, 2018
2.642
2.716
2.609
2.667
26,225,236
+0.08(+3.18%)
Dec 26, 2018
2.765
2.773
2.527
2.584
19,611,450
-0.13(-4.85%)
Dec 24, 2018
2.617
2.749
2.576
2.716
17,894,282
+0.15(+5.77%)
Dec 21, 2018
2.568
2.642
2.461
2.568
167,403,136
-0.02(-0.64%)
Dec 20, 2018
2.477
2.601
2.403
2.584
44,979,492
+0.22(+9.41%)
Dec 19, 2018
2.461
2.642
2.346
2.362
46,134,548
-0.17(-6.82%)
Dec 18, 2018
2.469
2.568
2.444
2.535
37,284,184
+0.06(+2.33%)
Dec 17, 2018
2.387
2.485
2.362
2.477
31,269,998
+0.11(+4.51%)
Dec 14, 2018
2.337
2.387
2.280
2.370
19,151,276
-0.02(-0.69%)
Dec 13, 2018
2.370
2.395
2.346
2.387
9,514,431
+0.01(+0.35%)
Dec 12, 2018
2.337
2.403
2.329
2.378
11,982,030
+0.04(+1.76%)
Dec 11, 2018
2.370
2.395
2.313
2.337
11,091,307
-0.02(-0.70%)
Dec 10, 2018
2.346
2.420
2.304
2.354
18,406,344
+0.01(+0.35%)
Dec 07, 2018
2.362
2.411
2.329
2.346
28,492,648
+0.02(+1.06%)
Dec 06, 2018
2.288
2.341
2.271
2.321
25,233,216
+0.02(+0.71%)
Dec 04, 2018
2.346
2.436
2.271
2.304
35,030,356
-0.02(-1.06%)
Dec 03, 2018
2.296
2.362
2.255
2.329
13,327,109
+0.10(+4.43%)
Nov 30, 2018
2.230
2.296
2.189
2.230
17,323,804
-0.02(-0.73%)
Nov 29, 2018
2.263
2.337
2.239
2.247
15,031,854
+0.02(+0.74%)
Nov 28, 2018
2.123
2.288
2.099
2.230
15,541,209
+0.11(+5.04%)
Nov 27, 2018
2.173
2.189
2.057
2.123
12,243,667
-0.06(-2.64%)
Nov 26, 2018
2.214
2.263
2.164
2.181
10,176,828
-0.05(-2.21%)
Nov 23, 2018
2.181
2.247
2.152
2.230
8,070,525
+0.02(+0.74%)
Nov 21, 2018
2.214
2.214
2.214
0
+0.07(+3.07%)
Nov 20, 2018
2.132
2.164
2.049
2.148
13,895,949
+0.02(+1.16%)
Nov 19, 2018
2.132
2.197
2.107
2.123
12,195,163
+0.02(+0.78%)
Nov 16, 2018
2.066
2.132
2.053
2.107
17,601,448
+0.07(+3.64%)
Nov 15, 2018
2.033
2.057
1.975
2.033
13,544,894
+0.01(+0.41%)
Nov 14, 2018
2.008
2.057
1.959
2.025
28,828,346
+0.02(+1.23%)
Nov 13, 2018
2.074
2.107
1.992
2.000
20,906,460
-0.07(-3.57%)
Nov 12, 2018
2.115
2.140
2.074
2.074
14,200,959
-0.06(-2.70%)
Nov 09, 2018
2.156
2.164
2.090
2.132
18,169,860
-0.06(-2.63%)
Nov 08, 2018
2.140
2.239
2.066
2.189
29,980,448
-0.01(-0.37%)
Nov 07, 2018
2.239
2.255
2.164
2.197
21,311,280
-0.02(-1.11%)
Nov 06, 2018
2.263
2.271
2.206
2.222
11,347,595
-0.03(-1.46%)
Nov 05, 2018
2.263
2.329
2.214
2.255
16,187,291
-0.01(-0.36%)
Nov 02, 2018
2.280
2.304
2.239
2.263
13,898,995
-0.01(-0.36%)
Nov 01, 2018
2.189
2.321
2.189
2.271
27,125,076
+0.14(+6.56%)
Oct 31, 2018
2.156
2.189
2.123
2.132
15,579,760
-0.07(-3.36%)
Oct 30, 2018
2.148
2.214
2.127
2.206
20,522,400
+0.04(+1.90%)
Oct 29, 2018
2.156
2.255
2.115
2.164
15,527,919
-0.01(-0.38%)
Oct 26, 2018
2.164
2.263
2.148
2.173
21,323,344
+0.03(+1.54%)
Oct 25, 2018
2.247
2.288
2.123
2.140
22,690,008
-0.13(-5.80%)
Oct 24, 2018
2.321
2.346
2.247
2.271
16,068,402
-0.05(-2.13%)
Oct 23, 2018
2.378
2.411
2.304
2.321
21,493,016
+0.00(+0.00%)
Oct 22, 2018
2.378
2.387
2.288
2.321
19,766,664
-0.09(-3.75%)
Oct 19, 2018
2.370
2.428
2.354
2.411
22,092,728
+0.07(+2.81%)
Oct 18, 2018
2.346
2.415
2.325
2.346
14,058,699
-0.01(-0.35%)
Oct 17, 2018
2.387
2.436
2.345
2.354
14,924,739
-0.02(-1.04%)
Oct 16, 2018
2.411
2.428
2.341
2.378
13,735,147
-0.01(-0.34%)
Oct 15, 2018
2.420
2.485
2.337
2.387
17,865,164
+0.02(+0.69%)
Oct 12, 2018
2.428
2.428
2.308
2.370
15,000,945
-0.07(-2.70%)
Oct 11, 2018
2.378
2.477
2.358
2.436
24,928,810
+0.11(+4.59%)
Oct 10, 2018
2.247
2.378
2.214
2.329
20,962,402
+0.07(+3.28%)
Oct 09, 2018
2.296
2.313
2.234
2.255
13,737,723
-0.04(-1.79%)
Oct 08, 2018
2.230
2.304
2.210
2.296
10,319,990
+0.02(+1.09%)
Oct 05, 2018
2.288
2.329
2.267
2.271
15,821,972
+0.01(+0.36%)
Oct 04, 2018
2.288
2.329
2.247
2.263
16,659,685
-0.02(-1.08%)
Oct 03, 2018
2.329
2.333
2.251
2.288
10,890,769
-0.02(-1.07%)
Oct 02, 2018
2.304
2.366
2.296
2.313
18,415,494
+0.05(+2.18%)
Oct 01, 2018
2.222
2.296
2.197
2.263
15,897,479
+0.04(+1.85%)
Sep 28, 2018
2.271
2.304
2.214
2.222
18,530,858
-0.02(-1.10%)
Sep 27, 2018
2.288
2.313
2.239
2.247
22,348,954
-0.08(-3.53%)
Sep 26, 2018
2.444
2.444
2.284
2.329
20,675,962
-0.12(-4.71%)
Sep 25, 2018
2.436
2.494
2.428
2.444
8,931,738
+0.02(+1.02%)
Sep 24, 2018
2.461
2.494
2.411
2.420
11,952,178
-0.01(-0.34%)
Sep 21, 2018
2.428
2.494
2.387
2.428
28,403,096
-0.05(-1.99%)
Sep 20, 2018
2.527
2.543
2.420
2.477
9,849,939
-0.02(-0.66%)
Sep 19, 2018
2.477
2.543
2.461
2.494
12,125,326
+0.02(+0.66%)
Sep 18, 2018
2.502
2.527
2.453
2.477
8,775,846
+0.00(+0.00%)
Sep 17, 2018
2.403
2.510
2.387
2.477
16,996,476
+0.10(+4.15%)
Sep 14, 2018
2.387
2.444
2.354
2.378
17,816,882
+0.01(+0.35%)
Sep 13, 2018
2.362
2.395
2.288
2.370
13,901,482
+0.05(+2.13%)
Sep 12, 2018
2.230
2.370
2.218
2.321
12,787,191
+0.07(+3.30%)
Sep 11, 2018
2.239
2.263
2.197
2.247
8,655,557
-0.01(-0.36%)
Sep 10, 2018
2.321
2.354
2.239
2.255
9,052,947
-0.07(-3.18%)
Sep 07, 2018
2.296
2.354
2.263
2.329
7,648,287
+0.02(+1.07%)
Sep 06, 2018
2.337
2.395
2.292
2.304
7,385,762
+0.00(+0.00%)
Sep 05, 2018
2.346
2.354
2.288
2.304
6,174,329
-0.02(-1.06%)
Sep 04, 2018
2.444
2.461
2.313
2.329
11,722,548
-0.14(-5.67%)
Aug 31, 2018
2.469
2.469
2.469
0
+0.01(+0.33%)
Aug 30, 2018
2.469
2.485
2.444
2.461
6,265,564
-0.03(-1.32%)
Aug 29, 2018
2.444
2.510
2.444
2.494
6,801,558
+0.05(+2.02%)
Aug 28, 2018
2.518
2.535
2.432
2.444
8,483,075
-0.04(-1.66%)
Aug 27, 2018
2.469
2.535
2.469
2.485
7,313,211
+0.02(+1.00%)
Aug 24, 2018
2.403
2.510
2.395
2.461
10,897,639
+0.08(+3.46%)
Aug 23, 2018
2.411
2.411
2.345
2.378
9,427,320
-0.02(-0.69%)
Aug 22, 2018
2.378
2.420
2.362
2.395
7,910,972
+0.03(+1.39%)
Aug 21, 2018
2.362
2.387
2.321
2.362
8,943,419
+0.00(+0.00%)
Aug 20, 2018
2.362
2.407
2.321
2.362
15,772,912
-0.02(-0.69%)
Aug 17, 2018
2.329
2.453
2.325
2.378
17,573,016
+0.07(+2.85%)
Aug 16, 2018
2.370
2.411
2.298
2.313
13,160,718
-0.04(-1.75%)
Aug 15, 2018
2.494
2.502
2.288
2.354
20,387,530
-0.18(-7.14%)
Aug 14, 2018
2.568
2.584
2.518
2.535
6,421,631
-0.02(-0.96%)
Aug 13, 2018
2.576
2.592
2.518
2.560
13,239,139
-0.03(-1.27%)
Aug 10, 2018
2.675
2.675
2.584
2.592
11,012,221
-0.07(-2.78%)
Aug 09, 2018
2.716
2.749
2.642
2.667
9,362,625
-0.05(-1.82%)
Aug 08, 2018
2.749
2.757
2.691
2.716
7,982,317
-0.02(-0.60%)
Aug 07, 2018
2.839
2.839
2.732
2.732
7,985,845
-0.07(-2.64%)
Aug 06, 2018
2.806
2.848
2.806
2.806
3,650,811
-0.02(-0.58%)
Aug 03, 2018
2.839
2.897
2.815
2.823
7,052,900
+0.01(+0.29%)
Aug 02, 2018
2.905
2.922
2.798
2.815
10,865,810
-0.12(-4.20%)
Aug 01, 2018
2.938
2.979
2.930
2.938
4,533,037
-0.02(-0.83%)
Jul 31, 2018
2.963
2.987
2.946
2.963
7,704,752
+0.00(+0.00%)
Jul 30, 2018
2.955
2.987
2.938
2.963
5,977,215
+0.01(+0.28%)
Jul 27, 2018
2.971
3.012
2.946
2.955
6,238,314
+0.00(+0.00%)
Jul 26, 2018
2.996
3.029
2.955
2.955
8,946,948
-0.07(-2.45%)
Jul 25, 2018
3.029
3.042
2.963
3.029
7,314,365
+0.01(+0.27%)
Jul 24, 2018
3.020
3.045
3.004
3.020
8,311,992
+0.02(+0.82%)
Jul 23, 2018
3.004
3.029
2.971
2.996
5,882,369
-0.04(-1.36%)
Jul 20, 2018
3.029
3.070
3.012
3.037
7,030,260
+0.04(+1.37%)
Jul 19, 2018
3.004
3.086
2.987
2.996
10,257,226
-0.06(-1.89%)
Jul 18, 2018
3.078
3.115
3.045
3.053
5,786,894
-0.04(-1.33%)
Jul 17, 2018
3.053
3.119
3.037
3.094
6,443,392
+0.02(+0.80%)
Jul 16, 2018
3.078
3.116
3.070
3.070
3,853,080
-0.03(-1.06%)
Jul 13, 2018
3.070
3.136
3.045
3.103
3,946,098
-0.02(-0.53%)
Jul 12, 2018
3.119
3.179
3.103
3.119
5,471,653
+0.01(+0.26%)
Jul 11, 2018
3.152
3.193
3.078
3.111
6,197,506
-0.09(-2.83%)
Jul 10, 2018
3.177
3.210
3.152
3.201
3,497,453
+0.01(+0.26%)
Jul 09, 2018
3.251
3.259
3.193
3.193
6,666,154
-0.04(-1.27%)
Jul 06, 2018
3.169
3.238
3.169
3.234
7,843,149
+0.05(+1.55%)
Jul 05, 2018
3.185
3.201
3.152
3.185
10,615,464
+0.02(+0.78%)
Jul 03, 2018
3.160
3.160
3.160
0
+0.10(+3.23%)
Jul 02, 2018
3.053
3.144
3.045
3.062
4,907,556
-0.03(-1.06%)
Jun 29, 2018
3.029
3.119
3.029
3.094
8,276,238
+0.07(+2.45%)
Jun 28, 2018
3.012
3.045
2.996
3.020
5,124,616
+0.00(+0.00%)
Jun 27, 2018
3.029
3.103
3.012
3.020
8,165,728
-0.06(-1.87%)
Jun 26, 2018
3.004
3.111
2.987
3.078
8,353,646
+0.06(+1.91%)
Jun 25, 2018
3.062
3.082
3.016
3.020
6,027,774
-0.04(-1.34%)
Jun 22, 2018
3.062
3.111
3.053
3.062
6,140,288
+0.02(+0.81%)
Jun 21, 2018
3.029
3.086
3.029
3.037
5,524,786
-0.01(-0.27%)
Jun 20, 2018
3.053
3.094
3.037
3.045
4,847,442
-0.02(-0.80%)
Jun 19, 2018
3.045
3.111
3.037
3.070
5,329,684
+0.00(+0.00%)
Jun 18, 2018
3.037
3.086
3.029
3.070
4,805,113
+0.01(+0.27%)
Jun 15, 2018
3.078
3.119
3.062
22,932,238
-0.06(-1.85%)
Jun 14, 2018
3.094
3.127
3.070
3.119
7,058,553
+0.06(+1.88%)
Jun 13, 2018
3.053
3.094
3.012
3.062
7,327,877
+0.01(+0.27%)
Jun 12, 2018
2.987
3.086
2.987
3.053
8,141,851
+0.06(+1.92%)
Jun 11, 2018
2.938
3.012
2.938
2.996
7,318,898
+0.05(+1.68%)
Jun 08, 2018
2.913
2.955
2.905
2.946
5,008,945
+0.02(+0.85%)
Jun 07, 2018
2.938
2.955
2.905
2.922
7,941,168
-0.02(-0.84%)
Jun 06, 2018
2.922
2.946
9,953,346
+0.01(+0.28%)
Jun 05, 2018
2.946
2.979
2.905
2.938
5,473,177
+0.02(+0.56%)
Jun 04, 2018
2.963
2.971
2.922
2.922
3,584,043
-0.02(-0.84%)
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.