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
Lynas Corp
(OP:
LYSCF
)
4.440
UNCHANGED
Streaming Delayed Price
Updated: 2:47 PM EDT, Jun 5, 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, 2009
0.4050
0.4050
0.3900
0.4000
604,060
+0.01(+2.56%)
May 28, 2009
0.3900
0.3900
0.3800
0.3900
596,802
+0.01(+1.30%)
May 27, 2009
0.4100
0.4100
0.3800
0.3850
957,635
-0.04(-10.47%)
May 26, 2009
0.4100
0.4300
0.3900
0.4300
1,601,422
+0.11(+34.37%)
May 22, 2009
0.3300
0.3300
0.3000
0.3200
132,232
-0.01(-3.03%)
May 21, 2009
0.3350
0.3350
0.3300
0.3300
31,500
-0.01(-4.35%)
May 20, 2009
0.3500
0.3500
0.3400
0.3450
160,170
-0.01(-1.43%)
May 19, 2009
0.3400
0.3550
0.3400
0.3500
312,565
+0.03(+9.37%)
May 18, 2009
0.3200
0.3200
0.3000
0.3200
177,850
-0.02(-5.88%)
May 15, 2009
0.3500
0.3500
0.3300
0.3400
66,705
-0.01(-2.86%)
May 14, 2009
0.3300
0.3550
0.3200
0.3500
263,906
-0.01(-2.78%)
May 13, 2009
0.3700
0.3900
0.3600
0.3600
268,880
-0.02(-5.26%)
May 12, 2009
0.3800
0.3900
0.3700
0.3800
213,700
-0.01(-2.56%)
May 11, 2009
0.4000
0.4000
0.3800
0.3900
192,693
-0.01(-2.50%)
May 08, 2009
0.4150
0.4150
0.3800
0.4000
252,584
+0.02(+5.26%)
May 07, 2009
0.4100
0.4100
0.3800
0.3800
341,750
-0.03(-6.17%)
May 06, 2009
0.3900
0.4050
0.3800
0.4050
374,224
+0.05(+12.50%)
May 05, 2009
0.3600
0.3750
0.3500
0.3600
282,036
+0.02(+7.46%)
May 04, 2009
0.3300
0.3350
0.3200
0.3350
860,956
+0.01(+1.52%)
May 01, 2009
0.3600
0.3600
0.3300
0.3300
650,601
-0.08(-18.52%)
Apr 30, 2009
0.3400
0.4300
0.3400
0.4050
455,359
+0.06(+15.71%)
Apr 29, 2009
0.2300
0.4000
0.2300
0.3500
323,129
+0.12(+52.17%)
Apr 28, 2009
0.2200
0.2300
0.2100
0.2300
85,800
-0.00(-2.13%)
Apr 27, 2009
0.2350
0.2350
0.2100
0.2350
145,300
+0.01(+4.44%)
Apr 24, 2009
0.2250
0.2250
0.2200
0.2250
154,830
-0.01(-2.17%)
Apr 23, 2009
0.2100
0.2300
0.2100
0.2300
96,500
+0.04(+21.05%)
Apr 22, 2009
0.1900
0.2000
0.1900
0.1900
61,840
-0.03(-13.64%)
Apr 21, 2009
0.2000
0.2200
0.2000
0.2200
143,215
+0.00(+0.00%)
Apr 20, 2009
0.2250
0.2250
0.2000
0.2200
183,388
+0.01(+4.76%)
Apr 17, 2009
0.2000
0.2100
0.1900
0.2100
336,686
+0.04(+23.53%)
Apr 16, 2009
0.1600
0.1700
0.1500
0.1700
62,606
+0.02(+9.68%)
Apr 15, 2009
0.1700
0.1700
0.1550
0.1550
25,000
+0.00(+0.00%)
Apr 13, 2009
0.1550
0.1550
0.1550
0.1550
0
-0.01(-6.06%)
Apr 09, 2009
0.1650
0.1700
0.1500
0.1650
53,976
+0.01(+3.13%)
Apr 08, 2009
0.1650
0.1650
0.1450
0.1600
190,000
-0.02(-11.11%)
Apr 07, 2009
0.1800
0.1800
0.1600
0.1800
66,833
+0.01(+5.88%)
Apr 06, 2009
0.1900
0.1900
0.1700
0.1700
68,250
+0.02(+13.33%)
Apr 03, 2009
0.1700
0.1700
0.1500
0.1500
69,740
-0.01(-6.25%)
Apr 02, 2009
0.1750
0.1750
0.1600
0.1600
125,694
+0.00(+0.00%)
Apr 01, 2009
0.1500
0.1600
0.1500
0.1600
34,000
+0.01(+6.67%)
Mar 31, 2009
0.1500
0.1500
0.1400
0.1500
80,910
+0.01(+7.14%)
Mar 30, 2009
0.1500
0.1500
0.1400
0.1400
237,800
-0.02(-12.50%)
Mar 26, 2009
0.1700
0.1700
0.1600
0.1600
104,210
-0.01(-5.88%)
Mar 25, 2009
0.1600
0.1700
0.1550
0.1700
460,900
+0.02(+13.33%)
Mar 24, 2009
0.1550
0.1550
0.1300
0.1500
473,100
-0.02(-12.28%)
Mar 23, 2009
0.1800
0.1800
0.1700
0.1710
425,806
+0.05(+42.50%)
Mar 20, 2009
0.1300
0.1300
0.1100
0.1200
191,300
-0.01(-7.69%)
Mar 19, 2009
0.1300
0.1300
0.1300
0.1300
101,300
+0.00(+0.00%)
Mar 18, 2009
0.1200
0.1300
0.1200
0.1300
213,250
+0.02(+18.18%)
Mar 17, 2009
0.1100
0.1100
0.0900
0.1100
294,900
+0.01(+10.00%)
Mar 16, 2009
0.1100
0.1100
0.1000
0.1000
35,920
+0.01(+11.11%)
Mar 13, 2009
0.0900
0.0900
0.0900
0.0900
4,000
+0.00(+5.88%)
Mar 12, 2009
0.1050
0.1050
0.0850
0.0850
53,900
+0.01(+6.25%)
Mar 11, 2009
0.1100
0.1100
0.0800
0.0800
59,250
-0.01(-11.11%)
Mar 10, 2009
0.0750
0.0900
0.0750
0.0900
34,000
+0.01(+20.00%)
Mar 09, 2009
0.0800
0.0800
0.0700
0.0750
90,900
-0.00(-0.13%)
Mar 06, 2009
0.0700
0.0850
0.0700
0.0751
178,040
-0.00(-6.13%)
Mar 05, 2009
0.0900
0.0900
0.0700
0.0800
65,000
-0.01(-11.11%)
Mar 04, 2009
0.0950
0.0950
0.0700
0.0900
97,514
-0.01(-10.00%)
Mar 02, 2009
0.1000
0.1100
0.1000
0.1000
200,065
-0.01(-9.09%)
Feb 27, 2009
0.1000
0.1100
0.1000
0.1100
57,155
+0.00(+0.00%)
Feb 26, 2009
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Feb 25, 2009
0.1000
0.1150
0.1000
0.1100
56,719
+0.01(+10.00%)
Feb 24, 2009
0.1100
0.1100
0.1000
0.1000
299,000
-0.01(-9.09%)
Feb 23, 2009
0.1000
0.1200
0.1000
0.1100
57,500
+0.01(+4.76%)
Feb 20, 2009
0.1200
0.1200
0.1000
0.1050
871,085
-0.01(-4.55%)
Feb 19, 2009
0.1000
0.1250
0.1000
0.1100
86,800
+0.00(+0.00%)
Feb 18, 2009
0.1200
0.1200
0.1100
0.1100
230,000
-0.01(-8.33%)
Feb 17, 2009
0.1200
0.1400
0.1100
0.1200
547,449
+0.02(+20.00%)
Feb 13, 2009
0.1000
0.1050
0.1000
0.1000
820,657
+0.01(+5.26%)
Feb 12, 2009
0.0950
0.1000
0.0800
0.0950
297,100
-0.02(-20.83%)
Feb 11, 2009
0.1200
0.1200
0.1100
0.1200
261,850
+0.00(+0.00%)
Feb 10, 2009
0.1000
0.1400
0.1000
0.1200
1,200,383
-0.08(-40.00%)
Feb 09, 2009
0.2000
0.2000
0.2000
0.2000
8,500
+0.01(+5.26%)
Feb 06, 2009
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Feb 05, 2009
0.1800
0.1900
0.1800
0.1900
122,600
+0.01(+5.56%)
Feb 04, 2009
0.1900
0.1900
0.1650
0.1800
134,880
-0.02(-7.69%)
Feb 03, 2009
0.2050
0.2050
0.1950
0.1950
52,000
-0.01(-2.50%)
Feb 02, 2009
0.2000
0.2100
0.1600
0.2000
60,825
-0.02(-9.09%)
Jan 30, 2009
0.2100
0.2200
0.2000
0.2200
80,360
+0.02(+10.00%)
Jan 29, 2009
0.1900
0.2000
0.1900
0.2000
30,600
+0.02(+8.11%)
Jan 28, 2009
0.1850
0.2050
0.1850
0.1850
173,450
+0.00(+0.00%)
Jan 27, 2009
0.1900
0.1950
0.1850
0.1850
132,850
-0.02(-7.50%)
Jan 26, 2009
0.2000
0.2100
0.2000
0.2000
527,300
+0.01(+5.26%)
Jan 23, 2009
0.1950
0.1950
0.1850
0.1900
56,740
+0.01(+5.56%)
Jan 22, 2009
0.2000
0.2000
0.1800
0.1800
390
-0.02(-10.00%)
Jan 21, 2009
0.2000
0.2000
0.2000
0.2000
25,000
+0.00(+0.00%)
Jan 20, 2009
0.2025
0.2150
0.1800
0.2000
235,750
-0.01(-6.98%)
Jan 16, 2009
0.2300
0.2300
0.2000
0.2150
161,291
-0.02(-6.52%)
Jan 15, 2009
0.2100
0.2400
0.2100
0.2300
84,000
-0.00(-2.13%)
Jan 14, 2009
0.2400
0.2500
0.2300
0.2350
152,770
+0.00(+2.17%)
Jan 13, 2009
0.2100
0.2300
0.2100
0.2300
229,150
+0.03(+15.00%)
Jan 12, 2009
0.2100
0.2100
0.2000
0.2000
254,908
-0.02(-11.11%)
Jan 09, 2009
0.2200
0.2250
0.2100
0.2250
16,190
+0.01(+2.27%)
Jan 08, 2009
0.2200
0.2200
0.2100
0.2200
191,530
-0.02(-8.33%)
Jan 07, 2009
0.2600
0.2600
0.2100
0.2400
283,378
-0.02(-5.88%)
Jan 06, 2009
0.2200
0.2550
0.2200
0.2550
313,868
+0.02(+10.87%)
Jan 05, 2009
0.2250
0.2300
0.2200
0.2300
951,602
+0.01(+4.55%)
Jan 02, 2009
0.2150
0.2200
0.2150
0.2200
252,100
-0.01(-4.35%)
Dec 31, 2008
0.2200
0.2300
0.1900
0.2300
95,312
+0.02(+9.52%)
Dec 30, 2008
0.2150
0.2500
0.1800
0.2100
273,428
+0.04(+23.53%)
Dec 29, 2008
0.1700
0.1800
0.1500
0.1700
495,000
+0.01(+6.25%)
Dec 26, 2008
0.1650
0.1650
0.1400
0.1600
551,800
-0.01(-3.03%)
Dec 24, 2008
0.1700
0.1700
0.1600
0.1650
325,113
-0.04(-17.50%)
Dec 23, 2008
0.2000
0.2000
0.1850
0.2000
213,050
-0.02(-9.09%)
Dec 22, 2008
0.2300
0.2300
0.2000
0.2200
106,900
-0.01(-4.35%)
Dec 19, 2008
0.2300
0.2300
0.2200
0.2300
63,794
+0.01(+4.55%)
Dec 18, 2008
0.2500
0.2500
0.2200
0.2200
103,100
-0.04(-15.38%)
Dec 17, 2008
0.2600
0.2600
0.2600
0.2600
77,000
+0.01(+4.00%)
Dec 16, 2008
0.2400
0.2600
0.2400
0.2500
176,200
+0.00(+0.00%)
Dec 15, 2008
0.2700
0.2700
0.2400
0.2500
203,540
+0.01(+4.17%)
Dec 12, 2008
0.2150
0.2600
0.2150
0.2400
64,000
-0.01(-4.00%)
Dec 11, 2008
0.2600
0.2600
0.2400
0.2500
204,692
-0.02(-7.41%)
Dec 10, 2008
0.2600
0.2700
0.2450
0.2700
161,406
+0.03(+12.50%)
Dec 09, 2008
0.2500
0.2600
0.2400
0.2400
201,000
-0.01(-4.00%)
Dec 08, 2008
0.2100
0.2600
0.2100
0.2500
179,520
+0.07(+38.89%)
Dec 05, 2008
0.2000
0.2200
0.1800
0.1800
35,250
-0.02(-10.00%)
Dec 04, 2008
0.2100
0.2100
0.2000
0.2000
16,900
-0.03(-13.04%)
Dec 03, 2008
0.2300
0.2300
0.2100
0.2300
222,950
+0.01(+4.55%)
Dec 02, 2008
0.2300
0.2300
0.2200
0.2200
50,700
+0.00(+0.00%)
Dec 01, 2008
0.2200
0.2350
0.2200
0.2200
92,569
-0.01(-4.35%)
Nov 28, 2008
0.2400
0.2400
0.2200
0.2300
46,567
+0.01(+4.55%)
Nov 26, 2008
0.2200
0.2200
0.2125
0.2200
77,411
+0.00(+0.00%)
Nov 25, 2008
0.2300
0.2300
0.2200
0.2200
77,200
+0.04(+22.22%)
Nov 24, 2008
0.1900
0.1900
0.1750
0.1800
204,100
-0.01(-5.26%)
Nov 21, 2008
0.1600
0.2050
0.1600
0.1900
77,800
+0.00(+0.00%)
Nov 20, 2008
0.2000
0.2000
0.1600
0.1900
152,585
-0.03(-13.64%)
Nov 19, 2008
0.2400
0.2400
0.2200
0.2200
66,182
-0.03(-12.00%)
Nov 18, 2008
0.2400
0.2500
0.2300
0.2500
96,970
+0.00(+0.00%)
Nov 17, 2008
0.2200
0.2700
0.2200
0.2500
74,150
-0.03(-9.09%)
Nov 14, 2008
0.2750
0.2800
0.2600
0.2750
43,100
-0.01(-1.79%)
Nov 13, 2008
0.2550
0.2800
0.2300
0.2800
193,875
+0.00(+0.00%)
Nov 12, 2008
0.3000
0.3000
0.2700
0.2800
53,800
+0.00(+0.00%)
Nov 11, 2008
0.3000
0.3000
0.2800
0.2800
58,600
-0.02(-6.67%)
Nov 10, 2008
0.3000
0.3300
0.2800
0.3000
26,020
+0.00(+0.00%)
Nov 07, 2008
0.2950
0.3000
0.2800
0.3000
25,700
+0.00(+0.00%)
Nov 06, 2008
0.3500
0.3500
0.2600
0.3000
164,925
-0.04(-11.76%)
Nov 05, 2008
0.3500
0.3550
0.3300
0.3400
151,550
+0.02(+6.25%)
Nov 04, 2008
0.3200
0.3300
0.3000
0.3200
492,980
+0.11(+48.84%)
Nov 03, 2008
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Oct 31, 2008
0.2250
0.2500
0.2100
0.2150
355,350
+0.00(+0.00%)
Oct 30, 2008
0.2300
0.2300
0.2100
0.2150
210,680
+0.01(+2.38%)
Oct 29, 2008
0.1900
0.2100
0.1850
0.2100
462,174
+0.01(+5.00%)
Oct 28, 2008
0.1700
0.2000
0.1500
0.2000
383,770
+0.03(+14.29%)
Oct 27, 2008
0.1800
0.1800
0.1600
0.1750
370,599
-0.02(-7.89%)
Oct 24, 2008
0.1900
0.1900
0.1500
0.1900
640,930
-0.02(-11.63%)
Oct 23, 2008
0.2150
0.2150
0.1800
0.2150
249,930
+0.01(+7.50%)
Oct 22, 2008
0.2000
0.2450
0.2000
0.2000
21,950
-0.06(-23.08%)
Oct 21, 2008
0.2600
0.2700
0.2500
0.2600
230,110
-0.02(-7.14%)
Oct 20, 2008
0.2800
0.2800
0.2600
0.2800
181,400
-0.00(-1.75%)
Oct 17, 2008
0.2850
0.2850
0.2700
0.2850
25,000
-0.01(-1.72%)
Oct 16, 2008
0.2900
0.2900
0.2500
0.2900
244,370
-0.02(-6.45%)
Oct 15, 2008
0.3100
0.3500
0.3100
0.3100
264,200
-0.06(-16.22%)
Oct 14, 2008
0.3300
0.3800
0.3500
0.3700
232,130
+0.04(+12.12%)
Oct 13, 2008
0.3300
0.3300
0.2750
0.3300
659,389
+0.07(+26.92%)
Oct 10, 2008
0.2600
0.2750
0.1900
0.2600
507,391
-0.03(-10.34%)
Oct 09, 2008
0.2900
0.3400
0.2900
0.2900
376,894
-0.08(-21.62%)
Oct 08, 2008
0.3700
0.3700
0.3100
0.3700
224,418
-0.03(-7.50%)
Oct 07, 2008
0.4450
0.4200
0.4000
0.4000
182,750
-0.04(-10.11%)
Oct 06, 2008
0.4450
0.4800
0.4200
0.4450
123,611
-0.05(-11.00%)
Oct 03, 2008
0.5000
0.5300
0.5000
0.5000
77,130
-0.03(-5.66%)
Oct 02, 2008
0.5300
0.5900
0.5300
0.5300
134,825
-0.11(-17.19%)
Oct 01, 2008
0.6400
0.6500
0.6100
0.6400
110,200
+0.03(+4.92%)
Sep 30, 2008
0.6100
0.6100
0.5600
0.6100
87,203
+0.03(+5.17%)
Sep 29, 2008
0.6500
0.6300
0.5800
0.5800
264,059
-0.07(-10.77%)
Sep 26, 2008
0.6500
0.6500
0.6000
0.6500
109,191
+0.04(+6.56%)
Sep 25, 2008
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 24, 2008
0.6100
0.6500
0.6100
0.6100
44,000
-0.03(-4.69%)
Sep 23, 2008
0.7000
0.6500
0.6300
0.6400
54,521
-0.06(-8.57%)
Sep 22, 2008
0.7000
0.7000
0.6500
0.7000
123,120
+0.04(+6.06%)
Sep 19, 2008
0.6600
0.6600
0.6000
0.6600
177,050
+0.09(+15.79%)
Sep 18, 2008
0.5700
0.5700
0.5100
0.5700
101,625
+0.02(+4.59%)
Sep 17, 2008
0.5450
0.5500
0.4800
0.5450
72,100
+0.04(+6.86%)
Sep 16, 2008
0.5100
0.5550
0.4900
0.5100
70,075
-0.05(-8.93%)
Sep 15, 2008
0.5600
0.6100
0.5300
0.5600
76,538
-0.07(-11.81%)
Sep 12, 2008
0.6350
0.6350
0.5800
0.6350
165,225
+0.05(+7.63%)
Sep 11, 2008
0.5900
0.5900
0.5400
0.5900
126,735
-0.05(-7.81%)
Sep 10, 2008
0.6400
0.9700
0.6300
0.6400
154,919
-0.05(-7.25%)
Sep 09, 2008
0.6900
0.7600
0.6900
0.6900
78,250
-0.09(-11.54%)
Sep 08, 2008
0.7800
0.7900
0.7500
0.7800
80,600
+0.00(+0.00%)
Sep 05, 2008
0.7800
0.7800
0.7450
0.7800
117,081
-0.02(-2.50%)
Sep 04, 2008
0.8000
0.8400
0.7800
0.8000
120,150
-0.08(-9.09%)
Sep 03, 2008
0.8800
0.8950
0.8600
0.8800
40,831
-0.07(-7.37%)
Sep 02, 2008
0.9500
0.9500
0.9400
0.9500
58,700
-0.06(-6.40%)
Aug 29, 2008
1.015
1.015
0.9900
1.015
330,780
+0.04(+4.64%)
Aug 28, 2008
0.9500
0.9700
0.9300
0.9700
33,150
+0.02(+2.11%)
Aug 27, 2008
0.9500
0.9500
0.9450
0.9500
11,100
+0.01(+1.06%)
Aug 26, 2008
0.9400
0.9400
0.8900
0.9400
17,800
+0.06(+6.82%)
Aug 25, 2008
0.8800
0.9200
0.8800
0.8800
92,226
-0.05(-5.38%)
Aug 22, 2008
0.9300
0.9600
0.9100
0.9300
90,839
+0.05(+5.68%)
Aug 21, 2008
0.8800
0.9000
0.8600
0.8800
93,300
+0.03(+3.53%)
Aug 20, 2008
0.8500
0.8700
0.8500
0.8500
76,715
+0.02(+2.41%)
Aug 19, 2008
0.8700
0.8700
0.8200
0.8300
414,716
-0.04(-4.60%)
Aug 18, 2008
0.8700
0.8850
0.8350
0.8700
100,640
-0.02(-2.25%)
Aug 15, 2008
0.8900
0.9550
0.8900
0.8900
32,826
-0.05(-5.32%)
Aug 14, 2008
0.9400
0.9700
0.9400
0.9400
119,102
-0.03(-3.09%)
Aug 13, 2008
0.9700
0.9800
0.9500
0.9700
79,765
-0.03(-3.00%)
Aug 12, 2008
1.050
1.060
0.9810
1.000
144,535
-0.05(-4.76%)
Aug 11, 2008
1.050
1.110
1.050
1.050
110,065
-0.03(-2.78%)
Aug 08, 2008
1.080
1.110
1.050
1.080
169,840
+0.02(+1.89%)
Aug 07, 2008
1.060
1.100
1.060
1.060
75,000
-0.05(-4.50%)
Aug 06, 2008
1.110
1.110
1.080
1.110
26,100
+0.02(+1.83%)
Aug 05, 2008
1.090
1.110
1.060
1.090
53,425
-0.04(-3.54%)
Aug 04, 2008
1.130
1.140
1.090
1.130
90,147
+0.02(+1.80%)
Aug 01, 2008
1.110
1.110
1.070
1.110
9,082
-0.03(-2.63%)
Jul 31, 2008
1.070
1.200
1.140
1.140
40,400
+0.07(+6.54%)
Jul 30, 2008
1.080
1.090
1.070
1.070
31,930
-0.01(-0.93%)
Jul 29, 2008
1.080
1.100
1.070
1.080
62,500
-0.01(-0.92%)
Jul 28, 2008
1.090
1.100
1.050
1.090
66,000
-0.06(-5.22%)
Jul 25, 2008
1.150
1.150
1.100
1.150
43,000
-0.05(-4.17%)
Jul 24, 2008
1.200
1.230
1.190
1.200
114,640
+0.00(+0.00%)
Jul 23, 2008
1.200
1.210
1.170
1.200
41,395
+0.03(+2.56%)
Jul 22, 2008
1.170
1.170
1.110
1.170
122,000
+0.09(+8.33%)
Jul 21, 2008
1.100
1.110
1.070
1.080
66,277
-0.02(-1.82%)
Jul 18, 2008
1.100
1.100
1.040
1.100
131,997
-0.07(-5.98%)
Jul 17, 2008
1.190
1.200
1.170
1.170
50,779
-0.02(-1.68%)
Jul 16, 2008
1.190
1.200
1.190
1.190
49,133
-0.01(-0.83%)
Jul 15, 2008
1.200
1.200
1.180
1.200
12,300
+0.01(+0.84%)
Jul 14, 2008
1.190
1.200
1.190
1.190
42,225
+0.02(+1.71%)
Jul 11, 2008
1.170
1.200
1.170
1.170
54,300
+0.02(+1.74%)
Jul 10, 2008
1.150
1.180
1.150
1.150
47,626
-0.02(-1.71%)
Jul 09, 2008
1.170
1.190
1.160
1.170
48,675
-0.03(-2.50%)
Jul 08, 2008
1.200
1.210
1.170
1.200
105,259
+0.00(+0.00%)
Jul 07, 2008
1.200
1.260
1.190
1.200
164,248
-0.03(-2.44%)
Jul 04, 2008
1.230
1.230
1.190
1.230
37,250
+0.00(+0.00%)
Jul 03, 2008
1.230
1.230
1.190
1.230
37,250
-0.03(-2.38%)
Jul 02, 2008
1.260
1.270
1.210
1.260
84,163
+0.04(+3.28%)
Jul 01, 2008
1.220
1.270
1.220
1.220
38,627
-0.03(-2.40%)
Jun 30, 2008
1.250
1.280
1.250
1.250
32,303
-0.02(-1.57%)
Jun 27, 2008
1.270
1.340
1.270
1.270
24,289
-0.08(-5.93%)
Jun 26, 2008
1.350
1.400
1.350
1.350
138,791
-0.03(-2.17%)
Jun 25, 2008
1.380
1.380
1.310
1.380
75,571
+0.07(+5.34%)
Jun 24, 2008
1.310
1.320
1.280
1.310
39,827
+0.05(+3.97%)
Jun 23, 2008
1.260
1.280
1.220
1.260
27,030
+0.00(+0.00%)
Jun 20, 2008
1.260
1.260
1.220
1.260
29,600
+0.08(+6.78%)
Jun 19, 2008
1.180
1.240
1.180
1.180
106,275
-0.08(-6.35%)
Jun 18, 2008
1.260
1.300
1.260
1.260
41,155
+0.00(+0.00%)
Jun 17, 2008
1.260
1.300
1.260
1.260
7,470
-0.04(-3.08%)
Jun 16, 2008
1.300
1.310
1.260
1.300
86,895
+0.00(+0.00%)
Jun 13, 2008
1.300
1.300
1.260
1.300
23,617
+0.03(+2.36%)
Jun 12, 2008
1.270
1.310
1.270
1.270
54,607
-0.04(-3.05%)
Jun 11, 2008
1.310
1.340
1.280
1.310
43,150
-0.04(-2.96%)
Jun 10, 2008
1.350
1.360
1.310
1.350
38,102
-0.07(-4.93%)
Jun 09, 2008
1.420
1.430
1.380
1.420
75,217
+0.00(+0.00%)
Jun 06, 2008
1.420
1.430
1.390
1.420
46,050
+0.01(+0.71%)
Jun 05, 2008
1.410
1.410
1.370
1.410
60,387
-0.02(-1.40%)
Jun 04, 2008
1.430
1.460
1.400
1.430
54,006
+0.01(+0.70%)
Jun 03, 2008
1.420
1.430
1.400
1.420
36,415
-0.01(-0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.