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
Titan Pharma
(NQ:
TTNP
)
6.510
UNCHANGED
Streaming Delayed Price
Updated: 1:42 PM EDT, May 30, 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 (%)
Oct 31, 2016
810.00
837.00
810.00
819.00
449
-1.80(-0.22%)
Oct 28, 2016
815.40
840.60
814.43
820.80
639
-16.20(-1.94%)
Oct 27, 2016
846.00
882.00
831.60
837.00
682
-7.20(-0.85%)
Oct 26, 2016
835.20
873.00
820.04
844.20
1,260
+3.60(+0.43%)
Oct 25, 2016
869.40
874.80
813.60
840.60
1,728
-28.80(-3.31%)
Oct 24, 2016
882.00
894.60
864.00
869.40
1,075
-19.80(-2.23%)
Oct 21, 2016
898.20
898.20
882.00
889.20
757
-9.00(-1.00%)
Oct 20, 2016
905.40
910.80
882.00
898.20
1,215
-12.60(-1.38%)
Oct 19, 2016
918.00
936.00
907.20
910.80
822
-19.80(-2.13%)
Oct 18, 2016
945.00
963.72
927.00
930.60
750
-3.60(-0.39%)
Oct 17, 2016
945.00
948.40
894.60
934.20
994
-16.20(-1.70%)
Oct 14, 2016
1044
1076
939.60
950.40
2,064
-86.40(-8.33%)
Oct 13, 2016
1017
1046
1017
1037
297
+9.00(+0.88%)
Oct 12, 2016
1057
1057
1017
1028
716
-36.00(-3.38%)
Oct 11, 2016
1076
1089
1053
1064
420
-16.20(-1.50%)
Oct 10, 2016
1080
1093
1071
1080
677
+7.20(+0.67%)
Oct 07, 2016
1080
1093
1071
1073
276
-3.60(-0.33%)
Oct 06, 2016
1089
1093
1066
1076
445
-21.60(-1.97%)
Oct 05, 2016
1071
1100
1066
1098
851
+34.20(+3.21%)
Oct 04, 2016
1053
1071
1044
1064
364
+16.20(+1.55%)
Oct 03, 2016
1048
1060
1040
1048
300
-10.80(-1.02%)
Sep 30, 2016
1028
1066
1028
1058
728
+27.00(+2.62%)
Sep 29, 2016
1049
1058
1028
1031
514
-25.20(-2.39%)
Sep 28, 2016
1046
1069
1028
1057
540
+5.40(+0.51%)
Sep 27, 2016
1064
1086
1044
1051
536
-18.00(-1.68%)
Sep 26, 2016
1080
1092
1058
1069
464
-12.60(-1.16%)
Sep 23, 2016
1094
1111
1076
1082
1,431
-9.00(-0.83%)
Sep 22, 2016
1089
1098
1078
1091
733
+7.20(+0.66%)
Sep 21, 2016
1089
1089
1046
1084
1,424
-9.00(-0.82%)
Sep 20, 2016
1118
1152
1075
1093
2,316
-18.00(-1.62%)
Sep 19, 2016
1080
1130
1072
1111
1,996
+48.60(+4.58%)
Sep 16, 2016
1033
1071
1012
1062
1,597
+34.20(+3.33%)
Sep 15, 2016
1017
1035
1011
1028
671
+18.00(+1.78%)
Sep 14, 2016
1006
1026
995.40
1010
265
+3.60(+0.36%)
Sep 13, 2016
1012
1035
993.64
1006
844
-25.20(-2.44%)
Sep 12, 2016
991.80
1035
991.80
1031
824
+36.00(+3.62%)
Sep 09, 2016
1033
1033
993.60
995.40
504
-39.60(-3.83%)
Sep 08, 2016
1021
1035
1008
1035
901
+18.00(+1.77%)
Sep 07, 2016
1008
1022
1004
1017
595
+14.40(+1.44%)
Sep 06, 2016
991.80
1017
991.80
1003
545
+3.60(+0.36%)
Sep 02, 2016
990.00
999.00
999.00
999.00
748
-23.40(-2.29%)
Sep 01, 2016
1021
1024
1001
1022
571
+10.80(+1.07%)
Aug 31, 2016
1013
1024
995.40
1012
831
+5.40(+0.54%)
Aug 30, 2016
1008
1008
990.00
1006
447
+9.00(+0.90%)
Aug 29, 2016
1035
1035
986.40
997.20
550
+12.60(+1.28%)
Aug 26, 2016
991.80
1024
972.00
984.60
831
+0.00(+0.00%)
Aug 25, 2016
1019
1035
948.60
984.60
1,054
-43.20(-4.20%)
Aug 24, 2016
1006
1044
1006
1028
1,264
+25.20(+2.51%)
Aug 23, 2016
986.40
1019
986.40
1003
770
+19.80(+2.01%)
Aug 22, 2016
957.60
997.20
941.40
982.80
1,246
+27.00(+2.82%)
Aug 19, 2016
961.20
961.20
939.60
955.80
555
-3.60(-0.38%)
Aug 18, 2016
941.40
961.20
934.20
959.40
613
+14.40(+1.52%)
Aug 17, 2016
946.80
952.18
927.00
945.00
496
-9.00(-0.94%)
Aug 16, 2016
936.00
957.60
928.80
954.00
646
+5.40(+0.57%)
Aug 15, 2016
903.60
952.20
898.20
948.60
1,532
+50.40(+5.61%)
Aug 12, 2016
891.00
909.00
874.80
898.20
968
+19.80(+2.25%)
Aug 11, 2016
873.00
889.20
865.82
878.40
696
+5.40(+0.62%)
Aug 10, 2016
918.00
921.60
871.20
873.00
1,274
-50.40(-5.46%)
Aug 09, 2016
945.00
954.00
909.00
923.40
1,033
+0.00(+0.00%)
Aug 08, 2016
918.00
934.20
903.60
923.40
761
+12.60(+1.38%)
Aug 05, 2016
898.20
921.42
896.40
910.80
615
+10.80(+1.20%)
Aug 04, 2016
900.00
910.80
894.60
900.00
673
-3.60(-0.40%)
Aug 03, 2016
900.00
912.15
896.40
903.60
414
+3.60(+0.40%)
Aug 02, 2016
900.00
925.20
882.00
900.00
756
+1.80(+0.20%)
Aug 01, 2016
891.00
923.40
891.00
898.20
560
+5.40(+0.60%)
Jul 29, 2016
900.00
912.60
887.40
892.80
961
-14.40(-1.59%)
Jul 28, 2016
903.60
934.02
900.00
907.20
492
-3.60(-0.40%)
Jul 27, 2016
907.20
940.90
898.20
910.80
677
+10.80(+1.20%)
Jul 26, 2016
898.20
909.00
896.40
900.00
639
-1.80(-0.20%)
Jul 25, 2016
907.20
925.02
900.00
901.80
719
+0.00(+0.00%)
Jul 22, 2016
898.20
910.80
892.80
901.80
533
+1.80(+0.20%)
Jul 21, 2016
912.60
941.40
884.70
900.00
785
+1.80(+0.20%)
Jul 20, 2016
887.40
932.40
880.20
898.20
1,668
+34.20(+3.96%)
Jul 19, 2016
885.60
898.20
833.42
864.00
2,565
-23.40(-2.64%)
Jul 18, 2016
898.20
907.20
880.20
887.40
1,159
-18.00(-1.99%)
Jul 15, 2016
914.40
927.00
896.40
905.40
1,162
-14.40(-1.57%)
Jul 14, 2016
918.00
937.80
910.80
919.80
690
-7.20(-0.78%)
Jul 13, 2016
946.80
968.40
923.40
927.00
1,198
-27.00(-2.83%)
Jul 12, 2016
957.60
977.40
941.40
954.00
977
-7.20(-0.75%)
Jul 11, 2016
981.00
990.00
955.80
961.20
1,026
-27.00(-2.73%)
Jul 08, 2016
954.00
1008
959.40
988.20
1,036
+28.80(+3.00%)
Jul 07, 2016
930.60
964.80
930.60
959.40
661
+7.20(+0.76%)
Jul 05, 2016
961.20
986.40
941.40
952.20
733
-27.00(-2.76%)
Jul 01, 2016
975.60
979.20
979.20
979.20
1,043
-5.40(-0.55%)
Jun 30, 2016
1066
1066
961.20
984.60
2,932
-46.80(-4.54%)
Jun 29, 2016
990.00
1042
990.00
1031
1,750
+23.40(+2.32%)
Jun 28, 2016
977.40
1022
973.80
1008
1,904
+16.20(+1.63%)
Jun 27, 2016
1042
1055
957.60
991.80
1,881
-36.00(-3.50%)
Jun 24, 2016
963.00
1033
945.00
1028
14,778
+10.80(+1.06%)
Jun 23, 2016
1031
1051
999.00
1017
2,357
-18.00(-1.74%)
Jun 22, 2016
1055
1071
1024
1035
1,274
-27.00(-2.54%)
Jun 21, 2016
1103
1107
1051
1062
2,544
-50.40(-4.53%)
Jun 20, 2016
1127
1139
1093
1112
1,360
+9.00(+0.82%)
Jun 17, 2016
1120
1132
1098
1103
1,515
-25.20(-2.23%)
Jun 16, 2016
1145
1147
1098
1129
1,803
+3.60(+0.32%)
Jun 15, 2016
1129
1130
1062
1125
1,695
+18.00(+1.63%)
Jun 14, 2016
1109
1152
1094
1107
1,829
-18.00(-1.60%)
Jun 13, 2016
1195
1195
1091
1125
3,900
-32.40(-2.80%)
Jun 10, 2016
1098
1165
1083
1157
4,516
+61.20(+5.58%)
Jun 09, 2016
1028
1107
995.40
1096
4,049
+55.80(+5.36%)
Jun 08, 2016
1069
1076
1019
1040
2,235
-19.80(-1.87%)
Jun 07, 2016
959.40
1076
932.40
1060
8,304
+102.60(+10.71%)
Jun 06, 2016
1003
1008
950.40
957.60
5,237
-61.20(-6.01%)
Jun 03, 2016
1080
1080
995.40
1019
5,119
-54.00(-5.03%)
Jun 02, 2016
1143
1158
1035
1073
8,310
-61.20(-5.40%)
Jun 01, 2016
1233
1237
1100
1134
10,924
-131.40(-10.38%)
May 31, 2016
1287
1289
1215
1265
11,173
+30.60(+2.48%)
May 27, 2016
1532
1235
1235
1235
52,366
-37.80(-2.97%)
May 26, 2016
1278
1341
1253
1273
8,862
+16.20(+1.29%)
May 25, 2016
1377
1413
1192
1256
9,532
-77.40(-5.80%)
May 24, 2016
1314
1404
1271
1334
11,428
+99.00(+8.02%)
May 23, 2016
1184
1260
1163
1235
7,997
+93.60(+8.20%)
May 20, 2016
1093
1154
1071
1141
2,212
+43.20(+3.93%)
May 19, 2016
1116
1139
1080
1098
1,673
-7.20(-0.65%)
May 18, 2016
1051
1109
1049
1105
2,090
+61.20(+5.86%)
May 17, 2016
1013
1067
1012
1044
1,267
+36.00(+3.57%)
May 16, 2016
991.80
1033
961.20
1008
893
+21.60(+2.19%)
May 13, 2016
957.60
1015
957.60
986.40
803
+28.80(+3.01%)
May 12, 2016
981.00
984.60
936.00
957.60
774
-14.40(-1.48%)
May 11, 2016
1008
1031
970.20
972.00
1,010
-25.20(-2.53%)
May 10, 2016
999.00
1035
990.00
997.20
1,226
+27.00(+2.78%)
May 09, 2016
907.20
986.40
907.20
970.20
1,321
+55.80(+6.10%)
May 06, 2016
1035
1042
847.80
914.40
3,594
-118.80(-11.50%)
May 05, 2016
1111
1112
1012
1033
1,366
-66.60(-6.06%)
May 04, 2016
1084
1112
1073
1100
584
+16.20(+1.50%)
May 03, 2016
1089
1129
1071
1084
1,038
-14.40(-1.31%)
May 02, 2016
1058
1139
995.40
1098
1,640
+27.00(+2.52%)
Apr 29, 2016
1129
1150
1057
1071
1,774
-61.20(-5.41%)
Apr 28, 2016
1148
1170
1116
1132
704
-16.20(-1.41%)
Apr 27, 2016
1201
1203
1109
1148
1,211
-41.40(-3.48%)
Apr 26, 2016
1201
1202
1161
1190
1,237
+12.60(+1.07%)
Apr 25, 2016
1134
1190
1134
1177
1,330
+54.00(+4.81%)
Apr 22, 2016
1089
1125
1076
1123
1,441
+39.60(+3.65%)
Apr 21, 2016
1080
1093
1058
1084
801
+12.60(+1.18%)
Apr 20, 2016
1067
1089
1062
1071
630
-1.80(-0.17%)
Apr 19, 2016
1073
1080
1037
1073
836
-7.20(-0.67%)
Apr 18, 2016
1094
1094
1062
1080
953
+16.20(+1.52%)
Apr 15, 2016
1060
1098
1015
1064
1,187
-7.20(-0.67%)
Apr 14, 2016
1049
1091
1049
1071
1,187
+21.60(+2.06%)
Apr 13, 2016
1064
1102
1044
1049
2,409
+7.20(+0.69%)
Apr 12, 2016
995.40
1094
991.80
1042
2,293
+59.40(+6.04%)
Apr 11, 2016
934.20
1004
934.20
982.80
2,033
+59.40(+6.43%)
Apr 08, 2016
885.60
928.78
882.00
923.40
1,251
+34.20(+3.85%)
Apr 07, 2016
882.00
903.58
876.62
889.20
409
+5.40(+0.61%)
Apr 06, 2016
876.60
900.00
858.60
883.80
890
+14.40(+1.66%)
Apr 05, 2016
862.20
874.80
846.00
869.40
652
+12.60(+1.47%)
Apr 04, 2016
871.20
883.80
846.00
856.80
907
-18.00(-2.06%)
Apr 01, 2016
855.00
900.00
845.10
874.80
715
+12.60(+1.46%)
Mar 31, 2016
883.80
885.60
838.80
862.20
735
-19.80(-2.24%)
Mar 30, 2016
889.20
898.20
862.20
882.00
1,013
-1.80(-0.20%)
Mar 29, 2016
900.00
923.40
865.80
883.80
1,449
+21.60(+2.51%)
Mar 28, 2016
810.00
874.80
810.00
862.20
1,682
+61.20(+7.64%)
Mar 24, 2016
757.80
801.00
801.00
801.00
586
+45.00(+5.95%)
Mar 23, 2016
730.80
765.00
730.80
756.00
412
+5.40(+0.72%)
Mar 22, 2016
705.60
756.00
705.60
750.60
964
+45.00(+6.38%)
Mar 21, 2016
685.80
716.38
675.23
705.60
528
+14.40(+2.08%)
Mar 18, 2016
671.40
691.20
667.80
691.20
749
+25.20(+3.78%)
Mar 17, 2016
669.60
693.00
648.00
666.00
721
+1.80(+0.27%)
Mar 16, 2016
666.00
678.60
660.62
664.20
252
-1.80(-0.27%)
Mar 15, 2016
680.40
693.00
655.20
666.00
403
-16.20(-2.37%)
Mar 14, 2016
676.80
693.00
667.80
682.20
382
+14.40(+2.16%)
Mar 11, 2016
630.00
669.60
622.80
667.80
623
+28.80(+4.51%)
Mar 10, 2016
660.60
671.22
621.02
639.00
1,133
-5.40(-0.84%)
Mar 09, 2016
657.00
658.69
637.20
644.40
617
-12.60(-1.92%)
Mar 08, 2016
675.00
700.20
648.00
657.00
453
-14.40(-2.14%)
Mar 07, 2016
658.80
675.00
644.40
671.40
228
+19.80(+3.04%)
Mar 04, 2016
651.60
673.20
637.20
651.60
438
-1.80(-0.28%)
Mar 03, 2016
678.60
678.60
648.00
653.40
549
-19.80(-2.94%)
Mar 02, 2016
662.40
676.80
644.40
673.20
578
+7.20(+1.08%)
Mar 01, 2016
685.80
709.18
641.16
666.00
444
-21.60(-3.14%)
Feb 29, 2016
693.00
696.60
653.40
687.60
802
-3.60(-0.52%)
Feb 26, 2016
698.40
716.38
684.00
691.20
885
-7.20(-1.03%)
Feb 25, 2016
714.60
716.40
680.40
698.40
857
-19.80(-2.76%)
Feb 24, 2016
630.00
738.00
624.60
718.20
2,225
+79.20(+12.39%)
Feb 23, 2016
633.60
648.00
621.00
639.00
365
+9.00(+1.43%)
Feb 22, 2016
585.00
664.18
582.30
630.00
3,617
+16.20(+2.64%)
Feb 19, 2016
756.00
774.00
560.70
613.80
5,215
-129.60(-17.43%)
Feb 18, 2016
711.00
775.80
702.00
743.40
2,827
+52.20(+7.55%)
Feb 17, 2016
669.60
691.20
640.80
691.20
1,196
+54.00(+8.47%)
Feb 16, 2016
696.60
703.80
624.60
637.20
1,579
+18.00(+2.91%)
Feb 12, 2016
621.00
619.20
619.20
619.20
955
-3.60(-0.58%)
Feb 11, 2016
603.00
657.00
597.60
622.80
656
+10.80(+1.76%)
Feb 10, 2016
626.40
678.60
609.30
612.00
1,536
-9.00(-1.45%)
Feb 09, 2016
624.60
668.16
613.71
621.00
342
-1.80(-0.29%)
Feb 08, 2016
682.20
716.44
621.00
622.80
951
-68.40(-9.90%)
Feb 05, 2016
680.40
738.00
630.00
691.20
1,801
+10.80(+1.59%)
Feb 04, 2016
754.20
754.20
675.90
680.40
1,498
-52.20(-7.13%)
Feb 03, 2016
741.60
761.40
712.80
732.60
1,038
-14.40(-1.93%)
Feb 02, 2016
727.20
765.00
691.20
747.00
2,292
+16.20(+2.22%)
Feb 01, 2016
640.80
741.60
640.80
730.80
2,886
+95.40(+15.01%)
Jan 29, 2016
592.20
637.20
592.20
635.40
921
+46.80(+7.95%)
Jan 28, 2016
576.00
602.10
558.00
588.60
861
+10.80(+1.87%)
Jan 27, 2016
592.20
606.60
563.40
577.80
925
-12.60(-2.13%)
Jan 26, 2016
558.00
608.40
532.80
590.40
3,262
+46.80(+8.61%)
Jan 25, 2016
552.60
552.60
522.00
543.60
892
-16.20(-2.89%)
Jan 22, 2016
558.00
585.00
550.80
559.80
644
+7.20(+1.30%)
Jan 21, 2016
549.00
563.40
534.60
552.60
448
+7.20(+1.32%)
Jan 20, 2016
531.00
556.20
480.60
545.40
1,312
+9.00(+1.68%)
Jan 19, 2016
516.60
585.00
516.60
536.40
1,567
-21.60(-3.87%)
Jan 15, 2016
540.00
558.00
558.00
558.00
3,108
+18.00(+3.33%)
Jan 14, 2016
631.80
631.80
522.02
540.00
4,428
-73.80(-12.02%)
Jan 13, 2016
738.00
768.60
549.00
613.80
18,950
+73.80(+13.67%)
Jan 11, 2016
619.20
540.00
540.00
540.00
3,625
-93.60(-14.77%)
Jan 08, 2016
540.00
678.60
509.11
633.60
2,599
+14.40(+2.33%)
Jan 07, 2016
664.20
685.53
577.80
619.20
1,874
-45.00(-6.78%)
Jan 06, 2016
748.80
760.50
657.00
664.20
2,029
-84.60(-11.30%)
Jan 05, 2016
770.40
774.00
741.60
748.80
860
-14.40(-1.89%)
Jan 04, 2016
775.80
797.40
738.00
763.20
1,047
-36.00(-4.50%)
Dec 31, 2015
811.80
799.20
799.20
799.20
679
-12.60(-1.55%)
Dec 30, 2015
801.00
838.62
801.00
811.80
471
-3.60(-0.44%)
Dec 29, 2015
822.60
826.20
801.00
815.40
689
+0.00(+0.00%)
Dec 28, 2015
831.60
854.10
810.00
815.40
367
-9.00(-1.09%)
Dec 24, 2015
838.80
824.40
824.40
824.40
711
-28.80(-3.38%)
Dec 23, 2015
837.00
855.00
833.42
853.20
251
+25.20(+3.04%)
Dec 22, 2015
849.60
849.60
822.60
828.00
268
-19.80(-2.34%)
Dec 21, 2015
846.00
864.00
828.00
847.80
350
+52.20(+6.56%)
Dec 18, 2015
864.00
896.47
772.20
795.60
1,788
-68.40(-7.92%)
Dec 17, 2015
896.40
918.00
838.80
864.00
502
-28.80(-3.23%)
Dec 16, 2015
898.20
921.60
891.00
892.80
644
+0.00(+0.00%)
Dec 15, 2015
927.00
927.00
879.48
892.80
848
-25.20(-2.75%)
Dec 14, 2015
905.40
957.60
900.00
918.00
903
+12.60(+1.39%)
Dec 11, 2015
919.80
927.00
891.00
905.40
376
-14.40(-1.57%)
Dec 10, 2015
936.00
946.78
905.40
919.80
735
-14.40(-1.54%)
Dec 09, 2015
937.80
988.20
885.60
934.20
1,633
-18.00(-1.89%)
Dec 08, 2015
900.00
972.00
900.00
952.20
840
+16.20(+1.73%)
Dec 07, 2015
923.40
979.20
907.20
936.00
1,187
+14.40(+1.56%)
Dec 04, 2015
898.20
937.80
837.18
921.60
870
+36.00(+4.07%)
Dec 03, 2015
909.00
975.60
882.02
885.60
353
-23.40(-2.57%)
Dec 02, 2015
936.00
936.00
867.60
909.00
893
-14.40(-1.56%)
Dec 01, 2015
889.20
966.60
864.79
923.40
1,565
+57.60(+6.65%)
Nov 30, 2015
842.40
882.00
825.50
865.80
578
+39.60(+4.79%)
Nov 27, 2015
790.20
831.60
790.20
826.20
111
+27.00(+3.38%)
Nov 25, 2015
761.40
799.20
799.20
799.20
340
+36.00(+4.72%)
Nov 24, 2015
754.20
763.20
747.00
763.20
130
+9.00(+1.19%)
Nov 23, 2015
743.40
756.90
738.00
754.20
224
+14.40(+1.95%)
Nov 20, 2015
748.80
761.38
738.00
739.80
303
-14.40(-1.91%)
Nov 19, 2015
761.40
763.20
754.20
754.20
238
-7.20(-0.95%)
Nov 18, 2015
747.00
763.20
738.00
761.40
399
-1.80(-0.24%)
Nov 17, 2015
752.98
763.20
747.00
763.20
115
+12.60(+1.68%)
Nov 16, 2015
747.00
766.62
747.00
750.60
72
-9.00(-1.18%)
Nov 13, 2015
765.00
779.40
747.00
759.60
112
-4.50(-0.59%)
Nov 12, 2015
741.60
777.60
741.60
764.10
178
+8.10(+1.07%)
Nov 11, 2015
762.39
776.34
747.02
756.00
110
+0.00(+0.00%)
Nov 10, 2015
771.48
772.20
756.00
756.00
187
-16.20(-2.10%)
Nov 09, 2015
759.78
774.72
745.20
772.20
263
+12.60(+1.66%)
Nov 06, 2015
765.00
783.00
736.20
759.60
169
-1.80(-0.24%)
Nov 05, 2015
774.00
774.00
759.60
761.40
100
-12.60(-1.63%)
Nov 04, 2015
783.00
783.00
768.60
774.00
151
-7.20(-0.92%)
Nov 03, 2015
766.80
784.80
766.80
781.20
85
+16.20(+2.12%)
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.