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 29, 2020
5.547
5.576
5.333
5.391
27,118,034
-0.02(-0.30%)
May 28, 2020
5.588
5.638
5.341
5.407
22,680,368
-0.04(-0.76%)
May 27, 2020
5.267
5.473
5.218
5.448
24,625,182
-0.02(-0.45%)
May 26, 2020
5.695
5.712
5.448
5.473
24,440,008
-0.33(-5.67%)
May 22, 2020
5.934
6.033
5.761
5.802
16,799,620
-0.08(-1.40%)
May 21, 2020
5.975
5.983
5.712
5.884
21,091,390
-0.16(-2.59%)
May 20, 2020
6.255
6.312
6.024
6.041
21,416,778
-0.18(-2.91%)
May 19, 2020
5.958
6.279
5.917
6.222
26,824,296
+0.42(+7.23%)
May 18, 2020
6.131
6.164
5.769
5.802
24,784,872
-0.32(-5.24%)
May 15, 2020
6.107
6.148
5.967
6.123
21,944,124
+0.20(+3.33%)
May 14, 2020
5.662
6.074
5.646
5.926
30,753,224
+0.26(+4.50%)
May 13, 2020
5.810
5.835
5.555
5.670
22,325,892
-0.03(-0.58%)
May 12, 2020
5.736
5.913
5.679
5.703
23,167,428
+0.02(+0.43%)
May 11, 2020
5.769
5.843
5.580
5.679
22,180,642
-0.10(-1.71%)
May 08, 2020
5.794
5.958
5.703
5.777
19,223,938
-0.07(-1.13%)
May 07, 2020
5.687
5.917
5.572
5.843
23,206,084
+0.27(+4.87%)
May 06, 2020
5.679
5.761
5.498
5.572
19,260,918
-0.18(-3.15%)
May 05, 2020
5.531
5.761
5.407
5.753
23,104,880
+0.12(+2.04%)
May 04, 2020
5.728
5.777
5.596
5.638
16,507,409
+0.01(+0.15%)
May 01, 2020
5.349
5.638
5.242
5.629
20,324,430
+0.19(+3.48%)
Apr 30, 2020
5.662
5.819
5.424
5.440
19,961,934
-0.32(-5.57%)
Apr 29, 2020
5.588
5.777
5.432
5.761
23,568,034
+0.08(+1.45%)
Apr 28, 2020
5.662
5.745
5.481
5.679
22,168,314
-0.05(-0.86%)
Apr 27, 2020
5.843
5.876
5.572
5.728
19,708,498
-0.11(-1.83%)
Apr 24, 2020
5.843
5.843
5.515
5.835
23,999,666
+0.18(+3.20%)
Apr 23, 2020
5.646
5.967
5.588
5.654
35,027,100
+0.14(+2.54%)
Apr 22, 2020
5.317
5.563
5.317
5.514
27,596,200
+0.41(+8.06%)
Apr 21, 2020
4.897
5.234
4.864
5.103
22,062,364
+0.02(+0.49%)
Apr 20, 2020
5.012
5.185
4.954
5.078
22,570,924
+0.09(+1.82%)
Apr 17, 2020
4.732
5.029
4.691
4.987
38,057,472
-0.07(-1.30%)
Apr 16, 2020
5.004
5.308
4.946
5.053
30,662,876
+0.13(+2.68%)
Apr 15, 2020
4.905
5.037
4.708
4.922
24,590,528
-0.13(-2.61%)
Apr 14, 2020
5.193
5.465
4.897
5.053
39,276,212
-0.20(-3.76%)
Apr 13, 2020
4.642
5.226
4.461
5.251
35,219,816
+0.63(+13.52%)
Apr 09, 2020
4.329
4.642
4.329
4.625
24,577,070
+0.44(+10.41%)
Apr 08, 2020
4.131
4.214
4.033
4.189
14,983,687
+0.07(+1.60%)
Apr 07, 2020
4.164
4.263
4.066
4.123
17,981,656
-0.07(-1.57%)
Apr 06, 2020
4.148
4.230
3.983
4.189
27,568,696
+0.19(+4.73%)
Apr 03, 2020
3.983
4.197
3.967
4.000
21,986,044
+0.02(+0.41%)
Apr 02, 2020
3.728
4.049
3.691
3.983
32,504,206
+0.35(+9.50%)
Apr 01, 2020
3.341
3.662
3.292
3.638
25,284,132
+0.36(+11.06%)
Mar 31, 2020
3.300
3.514
3.276
3.276
21,569,162
-0.08(-2.45%)
Mar 30, 2020
3.490
3.703
3.251
3.358
21,923,164
-0.12(-3.32%)
Mar 27, 2020
3.712
3.794
3.395
3.473
27,881,706
-0.35(-9.25%)
Mar 26, 2020
3.950
4.131
3.728
3.827
34,324,028
-0.01(-0.21%)
Mar 25, 2020
3.695
3.983
3.543
3.835
41,061,028
+0.09(+2.42%)
Mar 24, 2020
3.671
3.843
3.424
3.745
47,609,140
+0.49(+15.19%)
Mar 23, 2020
3.177
3.432
3.020
3.251
51,605,072
+0.28(+9.42%)
Mar 20, 2020
3.481
3.514
2.938
2.971
36,660,988
-0.27(-8.38%)
Mar 19, 2020
3.317
3.780
2.905
3.243
34,729,056
-0.10(-2.96%)
Mar 18, 2020
3.703
3.950
3.300
3.341
31,105,908
-0.58(-14.71%)
Mar 17, 2020
3.251
4.057
3.226
3.917
43,819,952
+0.63(+19.00%)
Mar 16, 2020
2.436
3.446
2.239
3.292
52,957,140
+0.44(+15.27%)
Mar 13, 2020
3.506
3.506
2.831
2.856
38,158,688
-0.49(-14.74%)
Mar 12, 2020
3.276
3.753
3.094
3.350
34,589,240
-0.61(-15.38%)
Mar 11, 2020
4.197
4.288
3.909
3.959
28,701,796
-0.33(-7.68%)
Mar 10, 2020
4.271
4.345
4.049
4.288
43,512,520
+0.02(+0.58%)
Mar 09, 2020
4.362
4.543
4.247
4.263
21,540,072
-0.32(-7.00%)
Mar 06, 2020
4.749
4.761
4.395
4.584
47,191,188
-0.13(-2.79%)
Mar 05, 2020
4.625
4.732
4.494
4.716
36,245,884
+0.16(+3.62%)
Mar 04, 2020
4.576
4.642
4.419
4.551
18,982,804
+0.02(+0.36%)
Mar 03, 2020
4.411
4.716
4.321
4.535
39,070,436
+0.18(+4.16%)
Mar 02, 2020
4.288
4.378
4.173
4.354
29,612,676
+0.22(+5.38%)
Feb 28, 2020
4.140
4.243
3.901
4.131
41,684,104
-0.26(-5.99%)
Feb 27, 2020
4.815
4.823
4.370
4.395
43,889,960
-0.35(-7.29%)
Feb 26, 2020
4.650
4.839
4.625
4.740
26,227,824
+0.05(+1.05%)
Feb 25, 2020
4.773
4.979
4.691
4.691
33,194,972
-0.20(-4.04%)
Feb 24, 2020
5.160
5.160
4.798
4.889
45,644,916
-0.02(-0.34%)
Feb 21, 2020
4.699
4.922
4.675
4.905
28,776,368
+0.30(+6.62%)
Feb 20, 2020
4.551
4.724
4.551
4.601
24,422,868
+0.02(+0.36%)
Feb 19, 2020
4.428
4.584
4.345
4.584
28,860,048
+0.21(+4.70%)
Feb 18, 2020
4.197
4.387
4.148
4.378
20,895,428
+0.22(+5.35%)
Feb 14, 2020
4.230
4.255
4.140
4.156
22,520,070
-0.07(-1.75%)
Feb 13, 2020
4.230
4.288
4.164
4.230
22,692,376
+0.12(+2.80%)
Feb 12, 2020
4.099
4.164
4.057
4.115
11,068,739
+0.01(+0.20%)
Feb 11, 2020
4.099
4.173
4.049
4.107
15,512,672
-0.01(-0.20%)
Feb 10, 2020
4.074
4.173
4.008
4.115
18,525,324
+0.06(+1.42%)
Feb 07, 2020
4.230
4.247
4.034
4.057
17,767,914
-0.13(-3.14%)
Feb 06, 2020
4.164
4.214
4.099
4.189
13,940,716
+0.08(+2.00%)
Feb 05, 2020
4.041
4.156
4.004
4.107
13,512,460
+0.06(+1.42%)
Feb 04, 2020
4.033
4.090
4.000
4.049
18,421,134
-0.07(-1.80%)
Feb 03, 2020
4.131
4.197
4.090
4.123
15,774,091
-0.05(-1.18%)
Jan 31, 2020
4.107
4.238
4.099
4.173
22,752,878
+0.06(+1.40%)
Jan 30, 2020
4.131
4.148
4.033
4.115
21,321,180
+0.00(+0.00%)
Jan 29, 2020
3.950
4.123
3.934
4.115
18,058,736
+0.16(+4.17%)
Jan 28, 2020
3.992
4.033
3.868
3.950
15,270,634
-0.09(-2.24%)
Jan 27, 2020
4.123
4.156
3.983
4.041
21,140,856
-0.01(-0.20%)
Jan 24, 2020
3.917
4.049
3.901
4.049
13,968,983
+0.14(+3.58%)
Jan 23, 2020
3.876
3.992
3.843
3.909
12,908,944
+0.03(+0.85%)
Jan 22, 2020
3.876
3.885
3.802
3.876
9,565,064
+0.02(+0.64%)
Jan 21, 2020
3.728
3.868
3.671
3.852
14,513,140
+0.15(+4.00%)
Jan 17, 2020
3.786
3.794
3.687
3.703
9,026,910
-0.07(-1.96%)
Jan 16, 2020
3.802
3.815
3.745
3.778
12,667,882
-0.03(-0.86%)
Jan 15, 2020
3.712
3.835
3.712
3.810
14,351,869
+0.13(+3.58%)
Jan 14, 2020
3.555
3.695
3.539
3.679
14,115,690
+0.10(+2.76%)
Jan 13, 2020
3.695
3.736
3.580
3.580
9,696,268
-0.15(-3.97%)
Jan 10, 2020
3.687
3.778
3.687
3.728
8,678,062
+0.06(+1.57%)
Jan 09, 2020
3.671
3.736
3.654
3.671
8,837,302
-0.05(-1.33%)
Jan 08, 2020
3.926
3.942
3.703
3.720
19,117,652
-0.20(-5.04%)
Jan 07, 2020
3.819
3.942
3.778
3.917
15,360,876
+0.09(+2.37%)
Jan 06, 2020
3.975
3.975
3.778
3.827
17,665,142
-0.05(-1.27%)
Jan 03, 2020
4.000
4.008
3.852
3.876
14,545,779
-0.04(-1.05%)
Jan 02, 2020
3.959
4.000
3.901
3.917
14,185,581
+0.02(+0.42%)
Dec 31, 2019
3.934
3.967
3.885
3.901
13,420,984
-0.02(-0.42%)
Dec 30, 2019
3.802
3.917
3.794
3.917
12,378,892
+0.12(+3.03%)
Dec 27, 2019
3.843
3.860
3.794
3.802
10,505,899
-0.04(-1.07%)
Dec 26, 2019
3.843
3.917
3.827
3.843
11,238,381
+0.04(+1.08%)
Dec 24, 2019
3.679
3.802
3.664
3.802
9,743,926
+0.14(+3.82%)
Dec 23, 2019
3.539
3.671
3.531
3.662
10,846,107
+0.16(+4.46%)
Dec 20, 2019
3.506
3.580
3.498
3.506
18,301,210
-0.04(-1.16%)
Dec 19, 2019
3.522
3.572
3.473
3.547
23,897,712
+0.02(+0.47%)
Dec 18, 2019
3.465
3.531
3.432
3.531
14,198,167
+0.07(+1.90%)
Dec 17, 2019
3.539
3.539
3.465
3.465
15,152,134
-0.06(-1.64%)
Dec 16, 2019
3.580
3.613
3.506
3.522
14,090,551
-0.05(-1.38%)
Dec 13, 2019
3.572
3.646
3.564
3.572
15,023,668
-0.02(-0.46%)
Dec 12, 2019
3.687
3.720
3.572
3.588
12,348,955
-0.05(-1.36%)
Dec 11, 2019
3.531
3.646
3.514
3.638
11,967,989
+0.12(+3.51%)
Dec 10, 2019
3.531
3.547
3.481
3.514
7,326,775
+0.02(+0.47%)
Dec 09, 2019
3.572
3.572
3.481
3.498
8,635,813
-0.02(-0.47%)
Dec 06, 2019
3.580
3.588
3.514
3.514
12,379,544
-0.14(-3.83%)
Dec 05, 2019
3.588
3.679
3.588
3.654
9,432,994
+0.06(+1.60%)
Dec 04, 2019
3.753
3.761
3.596
3.596
11,033,107
-0.15(-3.96%)
Dec 03, 2019
3.638
3.753
3.638
3.745
23,393,286
+0.15(+4.12%)
Dec 02, 2019
3.539
3.613
3.514
3.596
8,655,293
+0.03(+0.92%)
Nov 29, 2019
3.498
3.588
3.465
3.564
8,389,239
+0.07(+2.12%)
Nov 27, 2019
3.498
3.527
3.457
3.490
10,849,522
-0.04(-1.17%)
Nov 26, 2019
3.457
3.547
3.452
3.531
14,717,994
+0.08(+2.39%)
Nov 25, 2019
3.481
3.531
3.448
3.448
11,976,374
-0.05(-1.41%)
Nov 22, 2019
3.580
3.584
3.490
3.498
9,033,472
-0.04(-1.16%)
Nov 21, 2019
3.588
3.646
3.522
3.539
17,535,780
-0.07(-2.05%)
Nov 20, 2019
3.522
3.613
3.514
3.613
11,887,082
+0.10(+2.81%)
Nov 19, 2019
3.490
3.572
3.481
3.514
12,502,318
+0.00(+0.00%)
Nov 18, 2019
3.448
3.539
3.448
3.514
12,069,395
+0.05(+1.43%)
Nov 15, 2019
3.490
3.539
3.457
3.465
10,572,485
-0.05(-1.41%)
Nov 14, 2019
3.555
3.555
3.457
3.514
19,515,024
+0.00(+0.00%)
Nov 13, 2019
3.588
3.621
3.506
3.514
19,302,300
-0.02(-0.47%)
Nov 12, 2019
3.407
3.547
3.366
3.531
23,846,484
+0.13(+3.87%)
Nov 11, 2019
3.424
3.490
3.399
3.399
14,194,819
-0.03(-0.96%)
Nov 08, 2019
3.391
3.531
3.374
3.432
16,188,438
-0.06(-1.65%)
Nov 07, 2019
3.802
3.827
3.350
3.490
37,122,148
-0.47(-11.85%)
Nov 06, 2019
3.967
4.000
3.893
3.959
20,667,660
+0.02(+0.63%)
Nov 05, 2019
3.868
3.959
3.794
3.934
22,280,856
+0.00(+0.00%)
Nov 04, 2019
3.959
3.992
3.917
3.934
12,832,063
-0.05(-1.24%)
Nov 01, 2019
3.967
4.008
3.901
3.983
13,209,683
-0.01(-0.21%)
Oct 31, 2019
3.992
4.099
3.950
3.992
19,966,780
+0.04(+1.04%)
Oct 30, 2019
3.926
3.988
3.839
3.950
15,650,826
+0.02(+0.63%)
Oct 29, 2019
3.835
3.959
3.819
3.926
10,912,676
+0.06(+1.49%)
Oct 28, 2019
3.901
3.926
3.810
3.868
12,262,466
-0.10(-2.49%)
Oct 25, 2019
3.950
4.049
3.909
3.967
15,209,696
+0.07(+1.69%)
Oct 24, 2019
3.819
3.909
3.802
3.901
12,189,745
+0.11(+2.82%)
Oct 23, 2019
3.827
3.852
3.778
3.794
11,428,570
+0.01(+0.22%)
Oct 22, 2019
3.778
3.802
3.671
3.786
12,036,068
+0.06(+1.55%)
Oct 21, 2019
3.860
3.876
3.720
3.728
10,363,992
-0.11(-2.79%)
Oct 18, 2019
3.868
3.909
3.778
3.835
8,704,673
-0.02(-0.64%)
Oct 17, 2019
3.810
3.926
3.778
3.860
8,839,782
+0.05(+1.30%)
Oct 16, 2019
3.753
3.819
3.720
3.810
9,664,314
+0.10(+2.66%)
Oct 15, 2019
3.786
3.819
3.703
3.712
14,030,691
-0.12(-3.22%)
Oct 14, 2019
3.786
3.901
3.778
3.835
6,949,221
+0.05(+1.30%)
Oct 11, 2019
3.876
3.909
3.769
3.786
16,834,980
-0.12(-3.16%)
Oct 10, 2019
3.959
3.975
3.794
3.909
20,693,266
-0.04(-1.04%)
Oct 09, 2019
3.992
4.024
3.934
3.950
14,147,188
-0.07(-1.64%)
Oct 08, 2019
4.041
4.057
3.975
4.016
18,526,340
+0.06(+1.46%)
Oct 07, 2019
3.983
4.041
3.950
3.959
8,511,183
-0.05(-1.23%)
Oct 04, 2019
3.950
4.041
3.934
4.008
10,737,128
+0.07(+1.67%)
Oct 03, 2019
3.975
4.115
3.942
3.942
22,262,460
-0.05(-1.24%)
Oct 02, 2019
3.967
4.016
3.901
3.992
17,907,680
+0.10(+2.54%)
Oct 01, 2019
3.761
3.959
3.712
3.893
21,112,834
+0.11(+2.83%)
Sep 30, 2019
3.860
3.926
3.745
3.786
22,478,272
-0.16(-4.17%)
Sep 27, 2019
4.066
4.066
3.926
3.950
20,304,260
-0.24(-5.70%)
Sep 26, 2019
4.255
4.288
4.173
4.189
17,167,882
-0.05(-1.17%)
Sep 25, 2019
4.444
4.502
4.214
4.238
20,764,496
-0.23(-5.16%)
Sep 24, 2019
4.345
4.494
4.329
4.469
15,063,739
+0.07(+1.69%)
Sep 23, 2019
4.304
4.403
4.296
4.395
18,555,596
+0.13(+3.09%)
Sep 20, 2019
4.140
4.280
4.107
4.263
23,664,792
+0.12(+2.78%)
Sep 19, 2019
4.173
4.201
4.115
4.148
15,798,860
+0.02(+0.40%)
Sep 18, 2019
4.280
4.321
4.033
4.131
27,420,160
-0.13(-3.09%)
Sep 17, 2019
4.066
4.271
4.057
4.263
22,048,794
+0.21(+5.28%)
Sep 16, 2019
3.975
4.090
3.917
4.049
31,179,008
+0.16(+4.24%)
Sep 13, 2019
3.917
3.987
3.843
3.885
26,300,654
-0.01(-0.21%)
Sep 12, 2019
4.107
4.189
3.893
3.893
22,304,098
-0.08(-2.07%)
Sep 11, 2019
3.975
4.107
3.934
3.975
19,442,614
+0.02(+0.62%)
Sep 10, 2019
3.909
4.049
3.868
3.950
20,721,148
-0.01(-0.21%)
Sep 09, 2019
4.074
4.107
3.901
3.959
18,502,740
-0.12(-2.83%)
Sep 06, 2019
4.197
4.271
4.074
4.074
22,737,326
-0.11(-2.56%)
Sep 05, 2019
4.255
4.296
4.082
4.181
30,062,398
-0.15(-3.42%)
Sep 04, 2019
4.280
4.374
4.238
4.329
12,206,658
+0.06(+1.35%)
Sep 03, 2019
4.189
4.378
4.164
4.271
25,443,972
+0.18(+4.43%)
Aug 30, 2019
4.082
4.173
4.041
4.090
13,351,725
-0.02(-0.40%)
Aug 29, 2019
4.214
4.255
4.033
4.107
21,254,430
-0.13(-3.11%)
Aug 28, 2019
4.247
4.308
4.164
4.238
16,435,321
+0.00(+0.00%)
Aug 27, 2019
4.099
4.288
4.091
4.238
17,889,314
+0.13(+3.21%)
Aug 26, 2019
4.164
4.189
4.082
4.107
11,433,740
-0.03(-0.80%)
Aug 23, 2019
3.876
4.148
3.848
4.140
22,337,202
+0.29(+7.48%)
Aug 22, 2019
3.835
3.909
3.819
3.852
11,800,791
-0.02(-0.43%)
Aug 21, 2019
3.909
3.930
3.839
3.868
15,353,762
-0.06(-1.47%)
Aug 20, 2019
3.876
3.959
3.827
3.926
11,862,202
+0.07(+1.71%)
Aug 19, 2019
3.852
3.926
3.769
3.860
18,440,522
-0.07(-1.88%)
Aug 16, 2019
3.975
4.033
3.901
3.934
15,745,908
-0.11(-2.65%)
Aug 15, 2019
3.901
4.066
3.860
4.041
22,801,734
+0.06(+1.45%)
Aug 14, 2019
4.066
4.123
3.979
3.983
21,476,758
-0.02(-0.41%)
Aug 13, 2019
4.173
4.173
3.893
4.000
27,431,114
-0.09(-2.21%)
Aug 12, 2019
4.214
4.247
4.074
4.090
19,723,354
-0.07(-1.58%)
Aug 09, 2019
4.205
4.255
4.140
4.156
16,846,766
-0.07(-1.75%)
Aug 08, 2019
4.115
4.247
4.041
4.230
27,436,910
+0.07(+1.58%)
Aug 07, 2019
4.107
4.238
4.090
4.164
34,117,020
+0.19(+4.76%)
Aug 06, 2019
3.860
3.983
3.827
3.975
25,092,422
+0.04(+1.05%)
Aug 05, 2019
3.876
4.024
3.868
3.934
23,863,728
+0.17(+4.60%)
Aug 02, 2019
3.646
3.810
3.613
3.761
26,426,170
+0.08(+2.24%)
Aug 01, 2019
3.284
3.687
3.243
3.679
47,808,436
+0.37(+11.19%)
Jul 31, 2019
3.514
3.531
3.292
3.308
25,773,170
-0.21(-5.85%)
Jul 30, 2019
3.506
3.531
3.465
3.514
12,869,365
+0.01(+0.23%)
Jul 29, 2019
3.506
3.522
3.415
3.506
23,365,442
+0.02(+0.47%)
Jul 26, 2019
3.473
3.514
3.424
3.490
8,124,474
+0.06(+1.68%)
Jul 25, 2019
3.498
3.514
3.415
3.432
13,586,012
-0.07(-2.11%)
Jul 24, 2019
3.465
3.540
3.440
3.506
13,546,355
+0.05(+1.43%)
Jul 23, 2019
3.481
3.547
3.399
3.457
15,408,232
-0.03(-0.94%)
Jul 22, 2019
3.555
3.584
3.481
3.490
14,240,439
-0.06(-1.62%)
Jul 19, 2019
3.522
3.605
3.448
3.547
15,420,997
+0.00(+0.00%)
Jul 18, 2019
3.407
3.580
3.358
3.547
18,884,986
+0.13(+3.86%)
Jul 17, 2019
3.300
3.420
3.284
3.415
12,442,778
+0.12(+3.49%)
Jul 16, 2019
3.317
3.354
3.284
3.300
8,021,176
-0.02(-0.50%)
Jul 15, 2019
3.333
3.358
3.284
3.317
8,268,360
-0.02(-0.49%)
Jul 12, 2019
3.325
3.350
3.284
3.333
9,533,839
+0.02(+0.75%)
Jul 11, 2019
3.391
3.399
3.259
3.308
13,549,149
-0.08(-2.43%)
Jul 10, 2019
3.276
3.399
3.218
3.391
17,821,472
+0.16(+5.10%)
Jul 09, 2019
3.144
3.234
3.127
3.226
11,675,165
+0.07(+2.35%)
Jul 08, 2019
3.160
3.201
3.119
3.152
10,289,155
+0.00(+0.00%)
Jul 05, 2019
3.078
3.173
3.053
3.152
13,557,925
-0.05(-1.54%)
Jul 03, 2019
3.177
3.210
3.127
3.201
11,167,872
+0.06(+1.83%)
Jul 02, 2019
3.062
3.160
3.041
3.144
18,386,618
+0.14(+4.66%)
Jul 01, 2019
3.078
3.086
2.996
3.004
16,051,463
-0.19(-5.93%)
Jun 28, 2019
3.177
3.234
3.144
3.193
11,066,778
+0.02(+0.52%)
Jun 27, 2019
3.127
3.197
3.089
3.177
11,846,525
+0.02(+0.52%)
Jun 26, 2019
3.127
3.251
3.103
3.160
16,429,806
-0.05(-1.54%)
Jun 25, 2019
3.276
3.300
3.136
3.210
26,464,124
-0.04(-1.27%)
Jun 24, 2019
3.177
3.259
3.152
3.251
22,211,996
+0.13(+4.22%)
Jun 21, 2019
3.127
3.164
3.037
3.119
44,909,032
-0.02(-0.79%)
Jun 20, 2019
3.119
3.234
3.094
3.144
22,881,728
+0.14(+4.66%)
Jun 19, 2019
2.930
3.012
2.893
3.004
18,304,170
+0.04(+1.39%)
Jun 18, 2019
2.938
3.004
2.889
2.963
16,296,864
+0.08(+2.86%)
Jun 17, 2019
2.897
2.926
2.806
2.880
14,449,212
-0.03(-1.13%)
Jun 14, 2019
2.971
3.045
2.872
2.913
14,528,039
-0.02(-0.84%)
Jun 13, 2019
2.872
2.963
2.864
2.938
9,135,427
+0.07(+2.29%)
Jun 12, 2019
2.864
2.913
2.848
2.872
9,106,041
+0.04(+1.45%)
Jun 11, 2019
2.823
2.848
2.782
2.831
8,877,016
+0.01(+0.29%)
Jun 10, 2019
2.806
2.839
2.765
2.823
10,668,019
-0.02(-0.87%)
Jun 07, 2019
2.922
2.930
2.848
2.848
10,819,024
-0.04(-1.42%)
Jun 06, 2019
2.889
2.938
2.864
2.889
8,875,908
+0.01(+0.29%)
Jun 05, 2019
2.955
3.053
2.864
2.880
14,360,359
-0.04(-1.41%)
Jun 04, 2019
2.872
2.930
2.864
2.922
16,880,124
-0.01(-0.28%)
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.