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
Synthetic Biologics Inc
(NY:
SYN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
1.780
1.780
1.660
1.690
578,289
-0.07(-3.98%)
Jan 29, 2015
1.740
1.760
1.670
1.760
520,666
+0.04(+2.33%)
Jan 28, 2015
1.750
1.820
1.690
1.720
912,355
-0.01(-0.58%)
Jan 27, 2015
1.740
1.750
1.650
1.730
636,796
-0.01(-0.57%)
Jan 26, 2015
1.520
1.763
1.520
1.740
1,840,047
+0.21(+13.73%)
Jan 23, 2015
1.540
1.560
1.530
1.530
292,400
-0.01(-0.65%)
Jan 22, 2015
1.530
1.540
1.500
1.540
513,287
+0.02(+1.32%)
Jan 21, 2015
1.520
1.550
1.500
1.520
381,365
-0.01(-0.65%)
Jan 20, 2015
1.580
1.590
1.490
1.530
718,564
-0.05(-3.16%)
Jan 16, 2015
1.550
1.580
1.500
1.580
389,022
+0.02(+1.28%)
Jan 15, 2015
1.570
1.600
1.500
1.560
1,023,873
-0.01(-0.64%)
Jan 14, 2015
1.550
1.570
1.480
1.570
988,281
+0.05(+3.29%)
Jan 13, 2015
1.530
1.610
1.480
1.520
589,991
-0.04(-2.56%)
Jan 12, 2015
1.600
1.640
1.480
1.560
1,076,371
-0.01(-0.64%)
Jan 09, 2015
1.540
1.640
1.520
1.570
475,850
+0.03(+1.95%)
Jan 08, 2015
1.550
1.590
1.530
1.540
287,174
-0.02(-1.28%)
Jan 07, 2015
1.600
1.640
1.480
1.560
481,034
-0.01(-0.64%)
Jan 06, 2015
1.600
1.640
1.520
1.570
421,022
-0.01(-0.63%)
Jan 05, 2015
1.560
1.640
1.520
1.580
780,374
+0.03(+1.94%)
Jan 02, 2015
1.460
1.560
1.443
1.550
893,296
+0.09(+6.16%)
Dec 31, 2014
1.470
1.460
1.460
1.460
1,205,500
-0.01(-0.68%)
Dec 30, 2014
1.500
1.507
1.420
1.470
890,294
-0.02(-1.34%)
Dec 29, 2014
1.480
1.490
1.440
1.490
734,567
+0.01(+0.68%)
Dec 26, 2014
1.470
1.500
1.460
1.480
358,156
+0.02(+1.37%)
Dec 24, 2014
1.470
1.460
1.460
1.460
173,600
-0.07(-4.58%)
Dec 23, 2014
1.570
1.570
1.439
1.530
807,611
+0.00(+0.00%)
Dec 22, 2014
1.610
1.650
1.530
1.530
1,233,175
+0.01(+0.66%)
Dec 19, 2014
1.500
1.600
1.489
1.520
517,657
+0.02(+1.33%)
Dec 18, 2014
1.500
1.530
1.450
1.500
437,416
+0.03(+2.04%)
Dec 17, 2014
1.490
1.520
1.430
1.470
444,939
-0.03(-2.00%)
Dec 16, 2014
1.420
1.500
1.390
1.500
462,908
+0.05(+3.45%)
Dec 15, 2014
1.490
1.500
1.400
1.450
451,579
-0.02(-1.36%)
Dec 12, 2014
1.560
1.560
1.445
1.470
661,663
-0.04(-2.65%)
Dec 11, 2014
1.530
1.540
1.500
1.510
169,582
+0.00(+0.00%)
Dec 10, 2014
1.530
1.550
1.480
1.510
192,560
-0.01(-0.66%)
Dec 09, 2014
1.490
1.539
1.460
1.520
363,391
-0.01(-0.65%)
Dec 08, 2014
1.530
1.580
1.460
1.530
452,990
-0.03(-1.92%)
Dec 05, 2014
1.500
1.569
1.480
1.560
274,729
+0.06(+4.00%)
Dec 04, 2014
1.560
1.570
1.440
1.500
689,498
-0.08(-5.06%)
Dec 03, 2014
1.610
1.636
1.540
1.580
410,516
-0.01(-0.63%)
Dec 02, 2014
1.660
1.670
1.530
1.590
1,155,517
-0.07(-4.22%)
Dec 01, 2014
1.730
1.780
1.600
1.660
651,838
-0.06(-3.49%)
Nov 28, 2014
1.650
1.730
1.610
1.720
257,247
+0.08(+4.88%)
Nov 26, 2014
1.680
1.640
1.640
1.640
651,600
-0.03(-1.80%)
Nov 25, 2014
1.670
1.680
1.560
1.670
752,124
-0.02(-1.18%)
Nov 24, 2014
1.550
1.799
1.510
1.690
2,961,816
+0.23(+15.75%)
Nov 21, 2014
1.530
1.550
1.420
1.460
263,226
-0.03(-2.01%)
Nov 20, 2014
1.490
1.530
1.460
1.490
195,701
+0.01(+1.02%)
Nov 19, 2014
1.500
1.530
1.460
1.475
223,411
+0.03(+1.72%)
Nov 18, 2014
1.440
1.540
1.406
1.450
533,912
+0.05(+3.57%)
Nov 17, 2014
1.480
1.510
1.380
1.400
534,249
-0.10(-6.67%)
Nov 14, 2014
1.430
1.500
1.360
1.500
593,078
+0.07(+4.90%)
Nov 13, 2014
1.460
1.480
1.390
1.430
343,620
-0.04(-2.72%)
Nov 12, 2014
1.470
1.470
1.420
1.470
132,368
+0.00(+0.00%)
Nov 11, 2014
1.450
1.470
1.370
1.470
402,408
+0.04(+2.80%)
Nov 10, 2014
1.510
1.510
1.430
1.430
225,697
-0.06(-4.03%)
Nov 07, 2014
1.400
1.520
1.400
1.490
256,174
+0.07(+4.93%)
Nov 06, 2014
1.500
1.560
1.420
1.420
432,510
-0.08(-5.33%)
Nov 05, 2014
1.520
1.580
1.500
1.500
203,960
-0.03(-2.15%)
Nov 04, 2014
1.500
1.560
1.500
1.533
88,985
+0.01(+0.86%)
Nov 03, 2014
1.530
1.560
1.500
1.520
143,489
+0.01(+0.66%)
Oct 31, 2014
1.630
1.630
1.510
1.510
352,706
-0.06(-3.82%)
Oct 30, 2014
1.570
1.600
1.500
1.570
315,699
+0.00(+0.00%)
Oct 29, 2014
1.640
1.640
1.510
1.570
303,581
-0.04(-2.48%)
Oct 28, 2014
1.630
1.680
1.570
1.610
262,346
+0.01(+0.63%)
Oct 27, 2014
1.590
1.580
1.580
1.600
349,169
+0.02(+1.27%)
Oct 24, 2014
1.770
1.800
1.570
1.580
678,274
-0.19(-10.73%)
Oct 23, 2014
1.770
1.800
1.720
1.770
858,065
+0.04(+2.31%)
Oct 22, 2014
1.660
1.770
1.660
1.730
598,767
+0.07(+4.22%)
Oct 21, 2014
1.690
1.690
1.630
1.660
418,172
+0.00(+0.00%)
Oct 20, 2014
1.580
1.600
1.570
1.660
572,903
+0.10(+6.41%)
Oct 17, 2014
1.540
1.690
1.510
1.560
639,632
+0.06(+4.00%)
Oct 16, 2014
1.340
1.570
1.340
1.500
485,860
+0.13(+9.49%)
Oct 15, 2014
1.410
1.430
1.350
1.370
483,198
-0.07(-4.86%)
Oct 14, 2014
1.380
1.440
1.370
1.440
351,122
+0.05(+3.60%)
Oct 13, 2014
1.420
1.450
1.370
1.390
266,409
-0.04(-2.80%)
Oct 10, 2014
1.410
1.540
1.370
1.430
948,423
+0.02(+1.42%)
Oct 09, 2014
1.460
1.540
1.370
1.410
486,401
-0.07(-4.73%)
Oct 08, 2014
1.600
1.620
1.350
1.480
1,827,811
-0.13(-8.07%)
Oct 07, 2014
1.630
1.650
1.610
1.610
272,758
-0.04(-2.42%)
Oct 06, 2014
1.720
1.730
1.630
1.650
308,113
-0.09(-5.17%)
Oct 03, 2014
1.710
1.790
1.660
1.740
369,041
+0.05(+2.96%)
Oct 02, 2014
1.680
1.726
1.610
1.690
329,493
+0.00(+0.00%)
Oct 01, 2014
1.740
1.800
1.660
1.690
384,369
-0.09(-5.06%)
Sep 30, 2014
1.690
1.860
1.660
1.780
636,928
+0.10(+5.95%)
Sep 29, 2014
1.600
1.750
1.600
1.680
537,381
+0.06(+3.70%)
Sep 26, 2014
1.710
1.720
1.600
1.620
392,446
-0.05(-2.99%)
Sep 25, 2014
1.690
1.700
1.613
1.670
459,359
-0.05(-2.91%)
Sep 24, 2014
1.720
1.740
1.680
1.720
272,320
-0.03(-1.71%)
Sep 23, 2014
1.840
1.840
1.670
1.750
410,337
+0.11(+6.71%)
Sep 22, 2014
1.650
1.730
1.600
1.640
703,659
-0.11(-6.29%)
Sep 19, 2014
1.790
1.810
1.680
1.750
471,546
+0.02(+1.16%)
Sep 18, 2014
1.830
1.830
1.710
1.730
370,462
-0.02(-1.14%)
Sep 17, 2014
1.850
1.850
1.685
1.750
507,465
-0.03(-1.69%)
Sep 16, 2014
1.900
1.930
1.580
1.780
1,738,571
-0.06(-3.26%)
Sep 15, 2014
2.080
2.108
1.740
1.840
2,557,135
-0.27(-12.80%)
Sep 12, 2014
2.440
2.450
2.050
2.110
2,592,705
-0.25(-10.59%)
Sep 11, 2014
2.200
2.468
2.130
2.360
1,047,857
+0.16(+7.27%)
Sep 10, 2014
2.280
2.330
2.050
2.200
1,154,632
-0.11(-4.76%)
Sep 09, 2014
2.520
2.520
2.220
2.310
704,259
-0.19(-7.60%)
Sep 08, 2014
2.630
2.630
2.500
2.500
490,476
-0.11(-4.21%)
Sep 05, 2014
2.610
2.620
2.530
2.610
262,573
+0.04(+1.56%)
Sep 04, 2014
2.610
2.669
2.500
2.570
384,003
-0.05(-1.91%)
Sep 03, 2014
2.650
2.650
2.550
2.620
330,037
+0.00(+0.00%)
Sep 02, 2014
2.750
2.750
2.500
2.620
1,114,956
+0.00(+0.00%)
Aug 29, 2014
2.320
2.620
2.620
2.620
1,717,300
+0.32(+13.91%)
Aug 28, 2014
2.290
2.350
2.230
2.300
457,174
+0.08(+3.60%)
Aug 27, 2014
2.300
2.360
2.190
2.220
460,484
-0.05(-2.20%)
Aug 26, 2014
2.330
2.400
2.270
2.270
490,164
-0.03(-1.30%)
Aug 25, 2014
2.290
2.340
2.240
2.300
477,105
+0.05(+2.22%)
Aug 22, 2014
2.350
2.377
2.250
2.250
428,825
-0.06(-2.60%)
Aug 21, 2014
2.250
2.400
2.120
2.310
1,262,154
-0.01(-0.43%)
Aug 20, 2014
2.050
2.390
2.050
2.320
2,524,975
+0.32(+16.00%)
Aug 19, 2014
1.880
2.120
1.880
2.000
1,571,898
+0.17(+9.29%)
Aug 18, 2014
1.840
1.890
1.810
1.830
192,143
+0.02(+1.10%)
Aug 15, 2014
1.930
1.930
1.810
1.810
510,592
-0.03(-1.63%)
Aug 14, 2014
1.890
1.990
1.830
1.840
1,450,068
+0.03(+1.66%)
Aug 13, 2014
1.740
1.830
1.710
1.810
576,048
+0.08(+4.62%)
Aug 12, 2014
1.730
1.735
1.663
1.730
410,906
+0.02(+1.17%)
Aug 11, 2014
1.680
1.740
1.650
1.710
538,962
+0.07(+4.27%)
Aug 08, 2014
1.646
1.670
1.610
1.640
255,968
-0.02(-1.20%)
Aug 07, 2014
1.670
1.740
1.600
1.660
368,098
-0.01(-0.60%)
Aug 06, 2014
1.740
1.740
1.640
1.670
289,046
-0.08(-4.57%)
Aug 05, 2014
1.790
1.850
1.680
1.750
508,494
+0.00(+0.00%)
Aug 04, 2014
1.670
1.790
1.633
1.750
309,523
+0.12(+7.36%)
Aug 01, 2014
1.760
1.810
1.630
1.630
418,444
-0.12(-6.86%)
Jul 31, 2014
1.800
1.890
1.730
1.750
613,037
-0.15(-7.89%)
Jul 30, 2014
1.910
2.000
1.800
1.900
956,494
-0.06(-3.06%)
Jul 29, 2014
1.450
2.200
1.450
1.960
4,851,413
+0.50(+34.25%)
Jul 28, 2014
1.480
1.590
1.340
1.460
1,419,659
-0.01(-0.68%)
Jul 25, 2014
1.520
1.547
1.430
1.470
660,548
-0.05(-3.29%)
Jul 24, 2014
1.560
1.590
1.520
1.520
240,054
-0.05(-3.18%)
Jul 23, 2014
1.520
1.580
1.520
1.570
107,497
+0.06(+3.97%)
Jul 22, 2014
1.620
1.620
1.490
1.510
343,538
-0.11(-6.79%)
Jul 21, 2014
1.660
1.750
1.601
1.620
231,951
-0.02(-1.22%)
Jul 18, 2014
1.450
1.640
1.441
1.640
648,837
+0.15(+10.07%)
Jul 17, 2014
1.350
1.510
1.330
1.490
612,420
+0.13(+9.56%)
Jul 16, 2014
1.420
1.420
1.320
1.360
347,470
-0.06(-4.23%)
Jul 15, 2014
1.500
1.540
1.410
1.420
321,756
-0.08(-5.33%)
Jul 14, 2014
1.480
1.540
1.460
1.500
279,134
+0.01(+0.67%)
Jul 11, 2014
1.490
1.530
1.482
1.490
289,780
-0.02(-1.32%)
Jul 10, 2014
1.480
1.520
1.470
1.510
263,799
-0.01(-0.66%)
Jul 09, 2014
1.570
1.570
1.490
1.520
165,989
-0.03(-1.94%)
Jul 08, 2014
1.610
1.610
1.480
1.550
486,483
-0.06(-3.73%)
Jul 07, 2014
1.660
1.660
1.540
1.610
525,533
-0.04(-2.42%)
Jul 03, 2014
1.660
1.650
1.650
1.650
335,800
-0.02(-1.20%)
Jul 02, 2014
1.710
1.760
1.620
1.670
766,531
-0.07(-4.02%)
Jul 01, 2014
1.770
1.840
1.720
1.740
524,841
+0.02(+1.16%)
Jun 30, 2014
1.730
1.780
1.660
1.720
233,204
+0.01(+0.58%)
Jun 27, 2014
1.700
1.750
1.640
1.710
413,062
+0.00(+0.00%)
Jun 26, 2014
1.680
1.720
1.600
1.710
406,244
+0.00(+0.00%)
Jun 25, 2014
1.800
1.800
1.640
1.710
578,019
+0.07(+4.27%)
Jun 24, 2014
1.690
1.740
1.610
1.640
308,013
-0.03(-1.80%)
Jun 23, 2014
1.820
1.820
1.650
1.670
551,451
-0.12(-6.70%)
Jun 20, 2014
1.860
1.860
1.750
1.790
441,298
-0.05(-2.72%)
Jun 19, 2014
1.750
1.890
1.710
1.840
1,036,183
+0.14(+8.24%)
Jun 18, 2014
1.640
1.700
1.610
1.700
519,223
+0.09(+5.59%)
Jun 17, 2014
1.560
1.630
1.530
1.610
496,189
+0.07(+4.55%)
Jun 16, 2014
1.580
1.600
1.510
1.540
273,427
-0.03(-1.91%)
Jun 13, 2014
1.420
1.580
1.390
1.570
744,454
+0.15(+10.56%)
Jun 12, 2014
1.460
1.480
1.410
1.420
296,857
-0.06(-4.05%)
Jun 11, 2014
1.490
1.500
1.423
1.480
387,143
-0.01(-0.67%)
Jun 10, 2014
1.700
1.750
1.380
1.490
1,974,881
+0.11(+7.97%)
Jun 06, 2014
1.340
1.380
1.310
1.380
289,001
+0.05(+4.15%)
Jun 05, 2014
1.340
1.360
1.300
1.325
266,118
+0.00(+0.38%)
Jun 04, 2014
1.360
1.360
1.310
1.320
281,061
-0.05(-3.65%)
Jun 03, 2014
1.400
1.415
1.330
1.370
362,790
-0.02(-1.44%)
Jun 02, 2014
1.380
1.400
1.330
1.390
310,668
+0.01(+0.72%)
May 30, 2014
1.370
1.380
1.330
1.380
522,375
+0.02(+1.47%)
May 29, 2014
1.330
1.390
1.310
1.360
480,918
+0.05(+3.82%)
May 28, 2014
1.310
1.350
1.290
1.310
397,797
+0.00(+0.00%)
May 27, 2014
1.380
1.410
1.310
1.310
553,837
-0.04(-2.96%)
May 23, 2014
1.350
1.350
1.350
1.350
186,000
-0.03(-2.17%)
May 22, 2014
1.340
1.380
1.300
1.380
220,813
+0.08(+6.15%)
May 21, 2014
1.360
1.380
1.300
1.300
575,300
-0.07(-5.11%)
May 20, 2014
1.430
1.430
1.320
1.370
669,356
-0.07(-4.86%)
May 19, 2014
1.420
1.480
1.410
1.440
480,282
+0.03(+1.93%)
May 16, 2014
1.500
1.510
1.370
1.413
742,541
-0.05(-3.24%)
May 15, 2014
1.310
1.480
1.250
1.460
3,230,439
+0.30(+25.86%)
May 14, 2014
1.280
1.290
1.160
1.160
563,309
-0.10(-8.30%)
May 13, 2014
1.310
1.330
1.250
1.265
569,789
-0.04(-2.69%)
May 12, 2014
1.330
1.340
1.270
1.300
676,186
+0.02(+1.56%)
May 09, 2014
1.330
1.330
1.210
1.280
540,136
+0.01(+0.79%)
May 08, 2014
1.360
1.400
1.220
1.270
1,341,303
-0.09(-6.62%)
May 07, 2014
1.350
1.420
1.310
1.360
861,378
+0.06(+4.62%)
May 06, 2014
1.420
1.470
1.300
1.300
1,295,931
-0.12(-8.45%)
May 05, 2014
1.330
1.440
1.280
1.420
1,635,115
+0.12(+9.23%)
May 02, 2014
1.460
1.510
1.300
1.300
1,684,073
-0.14(-9.41%)
May 01, 2014
1.470
1.650
1.400
1.435
2,773,394
-0.01(-1.03%)
Apr 30, 2014
1.900
2.100
1.210
1.450
15,486,777
-0.65(-30.95%)
Apr 29, 2014
2.930
3.030
2.000
2.100
5,130,000
-0.81(-27.84%)
Apr 28, 2014
2.890
3.080
2.710
2.910
2,001,600
+0.07(+2.46%)
Apr 25, 2014
3.040
3.090
2.810
2.840
1,347,641
-0.25(-8.09%)
Apr 24, 2014
2.900
3.160
2.820
3.090
1,716,752
+0.18(+6.19%)
Apr 23, 2014
3.040
3.090
2.880
2.910
1,084,898
-0.06(-2.02%)
Apr 22, 2014
2.900
3.040
2.880
2.970
1,343,089
+0.09(+3.13%)
Apr 21, 2014
2.500
2.895
2.500
2.880
1,200,170
+0.36(+14.29%)
Apr 17, 2014
2.500
2.520
2.520
2.520
306,200
+0.03(+1.20%)
Apr 16, 2014
2.480
2.570
2.450
2.490
416,192
+0.01(+0.40%)
Apr 15, 2014
2.500
2.640
2.310
2.480
1,263,147
-0.09(-3.50%)
Apr 14, 2014
2.650
2.820
2.460
2.570
2,454,664
+0.03(+1.18%)
Apr 11, 2014
2.400
2.660
2.310
2.540
1,490,502
+0.06(+2.42%)
Apr 10, 2014
2.390
2.560
2.260
2.480
1,717,870
+0.14(+5.98%)
Apr 09, 2014
2.300
2.410
2.280
2.340
765,291
+0.04(+1.74%)
Apr 08, 2014
2.270
2.380
2.180
2.300
891,415
+0.07(+3.14%)
Apr 07, 2014
2.300
2.330
2.170
2.230
1,029,856
-0.10(-4.29%)
Apr 04, 2014
2.500
2.600
2.250
2.330
1,471,956
-0.12(-4.90%)
Apr 03, 2014
2.500
2.530
2.380
2.450
965,599
-0.06(-2.39%)
Apr 02, 2014
2.580
2.590
2.370
2.510
1,163,137
-0.05(-1.95%)
Apr 01, 2014
2.560
2.690
2.500
2.560
1,059,487
-0.01(-0.39%)
Mar 31, 2014
2.700
2.750
2.530
2.570
1,151,685
-0.06(-2.28%)
Mar 28, 2014
2.600
2.649
2.360
2.630
1,095,587
+0.03(+1.15%)
Mar 27, 2014
2.720
2.740
2.450
2.600
1,763,735
-0.12(-4.41%)
Mar 26, 2014
3.020
3.040
2.590
2.720
1,911,942
-0.30(-9.93%)
Mar 25, 2014
3.160
3.207
2.880
3.020
1,521,093
-0.14(-4.43%)
Mar 24, 2014
3.250
3.290
2.880
3.160
1,806,067
-0.10(-3.07%)
Mar 21, 2014
3.330
3.460
3.200
3.260
1,712,010
-0.14(-4.12%)
Mar 20, 2014
3.470
3.550
3.350
3.400
1,597,044
-0.05(-1.45%)
Mar 19, 2014
3.330
3.640
3.250
3.450
5,348,996
+0.30(+9.52%)
Mar 18, 2014
3.050
3.160
3.000
3.150
1,480,014
+0.10(+3.28%)
Mar 17, 2014
3.160
3.180
2.990
3.050
1,998,029
-0.08(-2.56%)
Mar 14, 2014
2.990
3.200
2.980
3.130
3,624,698
+0.18(+6.10%)
Mar 13, 2014
2.930
2.950
2.770
2.950
1,750,146
+0.05(+1.72%)
Mar 12, 2014
2.750
2.900
2.720
2.900
959,315
+0.12(+4.32%)
Mar 11, 2014
2.830
3.000
2.700
2.780
2,323,027
-0.03(-1.07%)
Mar 10, 2014
2.770
2.900
2.670
2.810
1,709,955
+0.09(+3.31%)
Mar 07, 2014
2.800
2.840
2.670
2.720
892,269
-0.04(-1.45%)
Mar 06, 2014
2.920
2.950
2.650
2.760
1,651,045
-0.14(-4.83%)
Mar 05, 2014
2.730
3.020
2.725
2.900
2,496,280
+0.14(+5.07%)
Mar 04, 2014
2.660
2.850
2.620
2.760
1,544,972
+0.12(+4.55%)
Mar 03, 2014
2.560
2.680
2.510
2.640
722,523
-0.06(-2.22%)
Feb 28, 2014
2.710
2.800
2.520
2.700
1,192,966
-0.06(-2.17%)
Feb 27, 2014
2.710
2.800
2.620
2.760
1,205,105
-0.03(-1.08%)
Feb 26, 2014
2.910
2.960
2.730
2.790
1,568,059
-0.11(-3.79%)
Feb 25, 2014
2.760
3.050
2.700
2.900
3,054,965
+0.17(+6.23%)
Feb 24, 2014
2.640
2.740
2.550
2.730
968,625
+0.09(+3.41%)
Feb 21, 2014
2.730
2.760
2.580
2.640
1,115,390
-0.05(-1.86%)
Feb 20, 2014
2.740
2.740
2.400
2.690
1,168,597
-0.03(-1.10%)
Feb 19, 2014
2.790
2.890
2.620
2.720
3,151,942
+0.07(+2.64%)
Feb 18, 2014
2.490
2.700
2.450
2.650
2,299,183
+0.21(+8.61%)
Feb 14, 2014
2.490
2.440
2.440
2.440
4,016,600
+0.14(+6.09%)
Feb 13, 2014
1.890
2.460
1.880
2.300
3,742,567
+0.38(+19.79%)
Feb 12, 2014
1.960
1.980
1.860
1.920
296,650
-0.04(-2.04%)
Feb 11, 2014
1.940
1.980
1.830
1.960
389,085
+0.04(+2.08%)
Feb 10, 2014
1.930
1.980
1.860
1.920
315,125
+0.03(+1.58%)
Feb 07, 2014
1.830
1.900
1.790
1.890
246,943
+0.07(+3.85%)
Feb 06, 2014
1.900
1.930
1.780
1.820
227,860
-0.05(-2.67%)
Feb 05, 2014
1.900
1.920
1.730
1.870
514,042
-0.06(-3.11%)
Feb 04, 2014
1.930
2.040
1.880
1.930
363,263
+0.05(+2.66%)
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.