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 (%)
Oct 12, 2022
0
+0.00(+0.00%)
Oct 11, 2022
1.010
1.045
1.010
1.010
29,375
-0.02(-1.94%)
Oct 10, 2022
1.110
1.110
1.030
1.030
12,310
-0.03(-2.83%)
Oct 07, 2022
1.140
1.140
1.060
1.060
24,832
-0.08(-7.02%)
Oct 06, 2022
1.160
1.190
1.130
1.140
35,974
-0.01(-0.87%)
Oct 05, 2022
1.080
1.160
1.070
1.150
36,529
+0.11(+10.58%)
Oct 04, 2022
1.000
1.060
1.000
1.040
66,538
+0.02(+1.95%)
Oct 03, 2022
1.000
1.050
1.000
1.020
79,248
+0.03(+3.46%)
Sep 30, 2022
1.050
1.050
0.9700
0.9860
76,242
-0.07(-6.98%)
Sep 29, 2022
1.060
1.060
1.040
1.060
22,936
-0.01(-0.93%)
Sep 28, 2022
1.040
1.090
1.035
1.070
25,116
+0.02(+1.90%)
Sep 27, 2022
1.080
1.110
1.036
1.050
40,450
+0.01(+0.96%)
Sep 26, 2022
1.040
1.060
1.030
1.040
40,177
-0.02(-1.89%)
Sep 23, 2022
1.120
1.130
1.050
1.060
33,730
-0.05(-4.50%)
Sep 22, 2022
1.110
1.150
1.080
1.110
68,323
-0.05(-4.31%)
Sep 21, 2022
1.200
1.200
1.110
1.160
114,765
-0.05(-4.13%)
Sep 20, 2022
1.280
1.290
1.200
1.210
79,797
-0.08(-6.20%)
Sep 19, 2022
1.310
1.330
1.280
1.290
31,530
-0.05(-3.73%)
Sep 16, 2022
1.340
1.368
1.300
1.340
49,398
-0.04(-2.90%)
Sep 15, 2022
1.360
1.400
1.350
1.380
57,936
+0.01(+0.73%)
Sep 14, 2022
1.400
1.450
1.360
1.370
104,302
-0.03(-2.14%)
Sep 13, 2022
1.380
1.470
1.370
1.400
298,676
-0.02(-1.41%)
Sep 12, 2022
1.420
1.470
1.400
1.420
84,152
-0.01(-0.70%)
Sep 09, 2022
1.400
1.440
1.370
1.430
75,508
+0.04(+2.88%)
Sep 08, 2022
1.500
1.500
1.290
1.390
126,301
-0.01(-0.71%)
Sep 07, 2022
1.440
1.440
1.370
1.400
43,372
-0.01(-0.71%)
Sep 06, 2022
1.440
1.440
1.370
1.410
58,457
-0.03(-2.08%)
Sep 02, 2022
1.420
1.460
1.379
1.440
64,079
-0.03(-2.04%)
Sep 01, 2022
1.470
1.480
1.420
1.470
33,920
+0.00(+0.00%)
Aug 31, 2022
1.410
1.480
1.410
1.470
50,243
+0.01(+0.68%)
Aug 30, 2022
1.450
1.520
1.405
1.460
80,718
-0.02(-1.35%)
Aug 29, 2022
1.570
1.570
1.420
1.480
64,677
-0.04(-2.63%)
Aug 26, 2022
1.450
1.520
1.450
1.520
41,476
+0.04(+2.70%)
Aug 25, 2022
1.500
1.540
1.460
1.480
59,939
-0.04(-2.63%)
Aug 24, 2022
1.480
1.530
1.450
1.520
50,423
+0.05(+3.53%)
Aug 23, 2022
1.470
1.500
1.420
1.468
69,132
-0.02(-1.46%)
Aug 22, 2022
1.500
1.500
1.460
1.490
40,112
-0.01(-0.67%)
Aug 19, 2022
1.560
1.560
1.500
1.500
84,192
-0.04(-2.60%)
Aug 18, 2022
1.600
1.600
1.530
1.540
82,708
-0.02(-1.28%)
Aug 17, 2022
1.560
1.630
1.500
1.560
185,977
+0.03(+1.96%)
Aug 16, 2022
1.540
1.560
1.510
1.530
171,488
+0.01(+0.66%)
Aug 15, 2022
1.480
1.530
1.450
1.520
155,776
+0.05(+3.40%)
Aug 12, 2022
1.400
1.490
1.400
1.470
194,416
+0.05(+3.52%)
Aug 11, 2022
1.460
1.490
1.390
1.420
163,263
+0.00(+0.00%)
Aug 10, 2022
1.460
1.490
1.360
1.420
345,003
+0.03(+2.16%)
Aug 09, 2022
1.400
1.430
1.390
1.390
167,407
-0.04(-2.80%)
Aug 08, 2022
1.450
1.470
1.400
1.430
208,518
-0.02(-1.38%)
Aug 05, 2022
1.480
1.500
1.380
1.450
513,173
-0.12(-7.64%)
Aug 04, 2022
1.750
1.900
1.540
1.570
2,943,891
+0.09(+6.08%)
Aug 03, 2022
1.410
1.590
1.400
1.480
906,732
+0.07(+4.96%)
Aug 02, 2022
1.370
1.445
1.370
1.410
135,653
+0.04(+2.92%)
Aug 01, 2022
1.430
1.460
1.350
1.370
162,198
-0.07(-4.86%)
Jul 29, 2022
1.500
1.500
1.420
1.440
119,759
+0.02(+1.41%)
Jul 28, 2022
1.450
1.493
1.400
1.420
81,458
-0.05(-3.40%)
Jul 27, 2022
1.380
1.494
1.360
1.470
368,280
+0.09(+6.52%)
Jul 26, 2022
1.500
1.541
1.380
1.380
212,827
-0.12(-8.00%)
Jul 25, 2022
1.490
1.550
1.460
1.500
189,930
+1.34(+867.74%)
Jul 22, 2022
0.1561
0.1645
0.1530
0.1550
1,964,568
-0.00(-3.06%)
Jul 21, 2022
0.1800
0.1800
0.1520
0.1599
4,958,691
-0.01(-6.16%)
Jul 20, 2022
0.1670
0.1828
0.1635
0.1704
4,333,172
+0.01(+4.54%)
Jul 19, 2022
0.1700
0.1747
0.1610
0.1630
1,190,095
-0.00(-2.22%)
Jul 18, 2022
0.1785
0.1790
0.1650
0.1667
2,359,453
+0.00(+2.27%)
Jul 15, 2022
0.2000
0.2000
0.1522
0.1630
9,047,702
-0.07(-30.04%)
Jul 14, 2022
0.2332
0.2385
0.2280
0.2330
299,926
+0.01(+2.46%)
Jul 13, 2022
0.2295
0.2399
0.2230
0.2274
707,606
-0.01(-4.29%)
Jul 12, 2022
0.2401
0.2450
0.2240
0.2376
411,346
-0.00(-1.82%)
Jul 11, 2022
0.2369
0.2500
0.2256
0.2420
854,083
+0.00(+1.89%)
Jul 08, 2022
0.2375
0.2375
0.2240
0.2375
353,845
+0.01(+3.26%)
Jul 07, 2022
0.2200
0.2300
0.2194
0.2300
622,689
+0.01(+4.55%)
Jul 06, 2022
0.2210
0.2300
0.2200
0.2200
365,974
-0.01(-2.65%)
Jul 05, 2022
0.2375
0.2375
0.2153
0.2260
863,878
-0.00(-1.74%)
Jul 01, 2022
0.2001
0.2380
0.2001
0.2300
1,540,673
+0.02(+7.83%)
Jun 30, 2022
0.2000
0.2189
0.1911
0.2133
909,586
+0.01(+3.44%)
Jun 29, 2022
0.2070
0.2200
0.1951
0.2062
2,303,616
+0.01(+3.10%)
Jun 28, 2022
0.1977
0.2075
0.1961
0.2000
711,073
+0.00(+2.51%)
Jun 27, 2022
0.2150
0.2150
0.1900
0.1951
471,503
+0.00(+0.67%)
Jun 24, 2022
0.1905
0.1948
0.1900
0.1938
453,927
+0.00(+1.95%)
Jun 23, 2022
0.1900
0.1950
0.1900
0.1901
559,342
+0.00(+0.05%)
Jun 22, 2022
0.1900
0.1950
0.1900
0.1900
622,681
+0.00(+0.00%)
Jun 21, 2022
0.1900
0.1980
0.1839
0.1900
585,710
+0.00(+0.90%)
Jun 17, 2022
0.1850
0.2030
0.1800
0.1883
1,020,864
-0.01(-2.74%)
Jun 16, 2022
0.2002
0.2064
0.1846
0.1936
765,692
-0.01(-3.20%)
Jun 15, 2022
0.2100
0.2065
0.1964
0.2000
407,963
+0.00(+0.00%)
Jun 14, 2022
0.2000
0.2100
0.1960
0.2000
607,896
-0.00(-0.10%)
Jun 13, 2022
0.2050
0.2062
0.1980
0.2002
1,055,778
-0.01(-4.67%)
Jun 10, 2022
0.2179
0.2179
0.2100
0.2100
482,996
-0.01(-4.55%)
Jun 09, 2022
0.2105
0.2291
0.2094
0.2200
1,324,285
+0.01(+3.77%)
Jun 08, 2022
0.2100
0.2140
0.2081
0.2120
456,593
+0.00(+0.95%)
Jun 07, 2022
0.2100
0.2195
0.2061
0.2100
633,685
-0.00(-1.87%)
Jun 06, 2022
0.2163
0.2200
0.2100
0.2140
854,186
-0.00(-0.70%)
Jun 03, 2022
0.2180
0.2180
0.2104
0.2155
335,092
-0.00(-1.55%)
Jun 02, 2022
0.2200
0.2259
0.2074
0.2189
1,151,499
-0.01(-3.14%)
Jun 01, 2022
0.2160
0.2260
0.2050
0.2260
893,744
+0.01(+2.36%)
May 31, 2022
0.2240
0.2250
0.2150
0.2208
304,458
+0.00(+1.24%)
May 27, 2022
0.2220
0.2220
0.2120
0.2181
238,305
+0.01(+2.88%)
May 26, 2022
0.2250
0.2277
0.2021
0.2120
688,526
-0.01(-3.33%)
May 25, 2022
0.2100
0.2277
0.2100
0.2193
755,177
+0.01(+4.18%)
May 24, 2022
0.2194
0.2226
0.2100
0.2105
277,792
-0.01(-4.27%)
May 23, 2022
0.2195
0.2299
0.2171
0.2199
476,185
+0.00(+0.73%)
May 20, 2022
0.2230
0.2393
0.2155
0.2183
679,628
-0.01(-4.80%)
May 19, 2022
0.2225
0.2399
0.2225
0.2293
380,151
+0.00(+1.46%)
May 18, 2022
0.2244
0.2340
0.2244
0.2260
476,636
-0.00(-1.14%)
May 17, 2022
0.2347
0.2399
0.2220
0.2286
637,708
-0.00(-0.78%)
May 16, 2022
0.2310
0.2362
0.2148
0.2304
549,322
+0.00(+0.61%)
May 13, 2022
0.2100
0.2315
0.2092
0.2290
1,238,722
+0.03(+14.50%)
May 12, 2022
0.2200
0.2200
0.1999
0.2000
1,550,746
-0.01(-6.98%)
May 11, 2022
0.2379
0.2379
0.2121
0.2150
921,655
-0.02(-9.44%)
May 10, 2022
0.2250
0.2375
0.2230
0.2374
1,470,476
+0.01(+5.23%)
May 09, 2022
0.2400
0.2405
0.2210
0.2256
1,240,558
-0.02(-8.03%)
May 06, 2022
0.2580
0.2580
0.2405
0.2453
658,606
-0.01(-4.89%)
May 05, 2022
0.2480
0.2588
0.2477
0.2579
729,488
+0.00(+1.14%)
May 04, 2022
0.2500
0.2640
0.2450
0.2550
1,711,644
+0.01(+5.42%)
May 03, 2022
0.2400
0.2448
0.2380
0.2419
271,537
-0.00(-0.04%)
May 02, 2022
0.2400
0.2450
0.2360
0.2420
468,514
+0.00(+1.30%)
Apr 29, 2022
0.2495
0.2495
0.2350
0.2389
473,245
-0.01(-3.08%)
Apr 28, 2022
0.2360
0.2500
0.2331
0.2465
482,379
+0.01(+2.49%)
Apr 27, 2022
0.2370
0.2440
0.2355
0.2405
306,034
+0.00(+1.39%)
Apr 26, 2022
0.2435
0.2435
0.2350
0.2372
658,982
-0.01(-2.51%)
Apr 25, 2022
0.2568
0.2568
0.2379
0.2433
473,914
-0.00(-0.29%)
Apr 22, 2022
0.2498
0.2498
0.2359
0.2440
861,720
-0.01(-2.32%)
Apr 21, 2022
0.2603
0.2610
0.2473
0.2498
761,242
-0.02(-5.74%)
Apr 20, 2022
0.2480
0.2650
0.2480
0.2650
846,233
+0.02(+7.59%)
Apr 19, 2022
0.2415
0.2600
0.2400
0.2463
1,448,879
+0.00(+0.74%)
Apr 18, 2022
0.2550
0.2590
0.2401
0.2445
1,353,301
-0.02(-7.74%)
Apr 14, 2022
0.2650
0.2668
0.2550
0.2650
799,398
-0.00(-0.75%)
Apr 13, 2022
0.2543
0.2690
0.2525
0.2670
1,449,467
+0.01(+2.34%)
Apr 12, 2022
0.2484
0.2700
0.2455
0.2609
3,145,536
+0.02(+6.49%)
Apr 11, 2022
0.2621
0.2621
0.2420
0.2450
985,779
-0.02(-5.77%)
Apr 08, 2022
0.2544
0.2620
0.2461
0.2600
1,195,841
+0.01(+3.05%)
Apr 07, 2022
0.2650
0.2650
0.2500
0.2523
1,403,051
-0.01(-3.00%)
Apr 06, 2022
0.2810
0.2810
0.2600
0.2601
1,459,952
-0.02(-7.11%)
Apr 05, 2022
0.2854
0.2977
0.2716
0.2800
855,152
-0.01(-4.11%)
Apr 04, 2022
0.2907
0.2947
0.2800
0.2920
1,335,891
+0.00(+1.49%)
Apr 01, 2022
0.2966
0.2980
0.2854
0.2877
838,685
+0.00(+0.84%)
Mar 31, 2022
0.3263
0.3274
0.2689
0.2853
3,775,110
-0.05(-15.09%)
Mar 30, 2022
0.3200
0.3360
0.3110
0.3360
1,714,757
+0.01(+3.70%)
Mar 29, 2022
0.3400
0.3497
0.3200
0.3240
1,879,783
-0.02(-5.95%)
Mar 28, 2022
0.3500
0.3513
0.3200
0.3445
2,010,348
-0.01(-2.38%)
Mar 25, 2022
0.3400
0.3599
0.3339
0.3529
2,203,381
+0.00(+0.40%)
Mar 24, 2022
0.3443
0.3900
0.3270
0.3515
11,188,909
+0.01(+1.88%)
Mar 23, 2022
0.3300
0.3528
0.3075
0.3450
6,079,285
+0.00(+1.47%)
Mar 22, 2022
0.3800
0.3970
0.3200
0.3400
7,656,662
-0.04(-10.53%)
Mar 21, 2022
0.4000
0.4394
0.3500
0.3800
22,822,350
-0.05(-11.63%)
Mar 18, 2022
0.3600
0.4300
0.3116
0.4300
33,792,200
+0.08(+23.99%)
Mar 17, 2022
0.2500
0.3868
0.2450
0.3468
30,683,304
+0.09(+37.56%)
Mar 16, 2022
0.2410
0.2544
0.2400
0.2521
1,432,421
+0.01(+5.04%)
Mar 15, 2022
0.2300
0.2451
0.2231
0.2400
1,177,699
+0.01(+3.90%)
Mar 14, 2022
0.2510
0.2510
0.2300
0.2310
883,336
-0.01(-2.86%)
Mar 11, 2022
0.2500
0.2549
0.2322
0.2378
2,082,371
-0.01(-4.77%)
Mar 10, 2022
0.2539
0.2587
0.2368
0.2497
1,240,953
-0.00(-1.11%)
Mar 09, 2022
0.2457
0.2550
0.2455
0.2525
930,395
+0.01(+2.85%)
Mar 08, 2022
0.2400
0.2500
0.2200
0.2455
1,472,959
+0.00(+1.03%)
Mar 07, 2022
0.2410
0.2572
0.2410
0.2430
1,068,881
+0.00(+0.21%)
Mar 04, 2022
0.2605
0.2636
0.2401
0.2425
780,409
-0.01(-4.68%)
Mar 03, 2022
0.2700
0.2700
0.2505
0.2544
990,865
-0.01(-2.15%)
Mar 02, 2022
0.2500
0.2700
0.2452
0.2600
1,252,560
+0.02(+6.73%)
Mar 01, 2022
0.2401
0.2585
0.2401
0.2436
1,062,728
-0.00(-0.20%)
Feb 28, 2022
0.2280
0.2490
0.2280
0.2441
503,441
+0.01(+2.56%)
Feb 25, 2022
0.2420
0.2500
0.2302
0.2380
648,730
-0.00(-1.94%)
Feb 24, 2022
0.2299
0.2488
0.2200
0.2427
1,435,841
+0.00(+1.13%)
Feb 23, 2022
0.2493
0.2549
0.2351
0.2400
737,535
-0.01(-2.12%)
Feb 22, 2022
0.2505
0.2520
0.2450
0.2452
1,126,649
-0.01(-3.01%)
Feb 18, 2022
0.2528
0
-0.01(-3.81%)
Feb 17, 2022
0.2749
0.2829
0.2529
0.2628
842,481
-0.01(-3.77%)
Feb 16, 2022
0.2550
0.2886
0.2550
0.2731
1,108,850
+0.01(+3.76%)
Feb 15, 2022
0.2400
0.2800
0.2445
0.2632
2,806,490
+0.02(+7.43%)
Feb 14, 2022
0.2652
0.2700
0.2338
0.2450
1,421,095
-0.02(-6.52%)
Feb 11, 2022
0.2800
0.2818
0.2601
0.2621
1,107,921
-0.01(-3.28%)
Feb 10, 2022
0.2750
0.2890
0.2610
0.2710
1,926,257
-0.01(-1.85%)
Feb 09, 2022
0.2685
0.2925
0.2578
0.2761
3,365,476
+0.01(+2.26%)
Feb 08, 2022
0.3100
0.3150
0.2500
0.2700
7,999,050
-0.01(-5.10%)
Feb 07, 2022
0.2400
0.2890
0.2400
0.2845
6,718,270
+0.05(+19.99%)
Feb 04, 2022
0.2400
0.2440
0.2257
0.2371
585,846
+0.00(+1.72%)
Feb 03, 2022
0.2485
0.2321
0.2331
916,112
-0.01(-2.47%)
Feb 02, 2022
0.2500
0.2630
0.2366
0.2390
1,263,096
-0.02(-8.04%)
Feb 01, 2022
0.2500
0.2600
0.2402
0.2599
1,225,385
+0.00(+0.74%)
Jan 31, 2022
0.2500
0.2580
0.2580
1,297,920
+0.03(+11.21%)
Jan 28, 2022
0.2300
0.2440
0.2200
0.2320
1,014,593
+0.00(+0.87%)
Jan 27, 2022
0.2570
0.2584
0.2300
0.2300
1,375,726
-0.02(-7.96%)
Jan 26, 2022
0.2650
0.2650
0.2429
0.2499
1,153,058
+0.00(+2.00%)
Jan 25, 2022
0.2394
0.2599
0.2309
0.2450
1,829,111
+0.01(+2.21%)
Jan 24, 2022
0.2400
0.2400
0.2150
0.2397
2,879,854
-0.01(-4.35%)
Jan 21, 2022
0.2528
0.2550
0.2500
0.2506
1,796,909
-0.01(-2.83%)
Jan 20, 2022
0.2600
0.2650
0.2555
0.2579
816,523
-0.00(-1.23%)
Jan 19, 2022
0.2600
0.2652
0.2528
0.2611
1,143,115
-0.00(-1.14%)
Jan 18, 2022
0.2686
0.2726
0.2600
0.2641
1,142,248
+0.00(+0.19%)
Jan 14, 2022
0.2636
0
+0.00(+1.38%)
Jan 13, 2022
0.2800
0.2800
0.2526
0.2600
1,693,614
-0.02(-6.61%)
Jan 12, 2022
0.2812
0.2840
0.2760
0.2784
978,141
-0.01(-2.25%)
Jan 11, 2022
0.2800
0.2900
0.2740
0.2848
870,343
+0.01(+5.48%)
Jan 10, 2022
0.2800
0.2800
0.2650
0.2700
1,295,142
-0.01(-2.84%)
Jan 07, 2022
0.2893
0.2893
0.2686
0.2779
1,467,153
+0.00(+1.35%)
Jan 06, 2022
0.2800
0.2800
0.2667
0.2742
1,219,216
-0.01(-2.04%)
Jan 05, 2022
0.2905
0.3000
0.2708
0.2799
1,270,814
-0.02(-5.12%)
Jan 04, 2022
0.3000
0.3100
0.2906
0.2950
1,076,345
-0.00(-1.27%)
Jan 03, 2022
0.2846
0.3060
0.2837
0.2988
3,446,414
+0.03(+9.77%)
Dec 31, 2021
0.2800
0.2860
0.2550
0.2722
4,397,786
-0.01(-4.29%)
Dec 30, 2021
0.2824
0.2988
0.2750
0.2844
3,592,368
+0.00(+1.17%)
Dec 29, 2021
0.3000
0.3000
0.2800
0.2811
2,608,187
-0.02(-6.24%)
Dec 28, 2021
0.3100
0.3148
0.2950
0.2998
2,325,469
-0.01(-3.29%)
Dec 27, 2021
0.3300
0.3300
0.3100
0.3100
2,060,286
-0.02(-6.49%)
Dec 23, 2021
0.3276
0.3330
0.3210
0.3315
1,759,742
+0.00(+1.19%)
Dec 22, 2021
0.3250
0.3300
0.3200
0.3276
1,451,335
-0.00(-1.24%)
Dec 21, 2021
0.3167
0.3317
0.3110
0.3317
2,140,838
+0.01(+3.82%)
Dec 20, 2021
0.3127
0.3200
0.3100
0.3195
2,229,570
-0.00(-1.33%)
Dec 17, 2021
0.3000
0.3238
0.2940
0.3238
2,592,374
+0.00(+1.38%)
Dec 16, 2021
0.3200
0.3230
0.2950
0.3194
4,595,180
-0.00(-0.19%)
Dec 15, 2021
0.3100
0.3200
0.2930
0.3200
2,458,763
+0.02(+6.24%)
Dec 14, 2021
0.3272
0.3300
0.2972
0.3012
5,923,442
-0.01(-3.34%)
Dec 13, 2021
0.3300
0.3300
0.3015
0.3116
1,237,608
-0.01(-4.30%)
Dec 10, 2021
0.3400
0.3400
0.3200
0.3256
1,048,753
-0.01(-3.38%)
Dec 09, 2021
0.3470
0.3575
0.3370
0.3370
721,817
-0.02(-5.07%)
Dec 08, 2021
0.3374
0.3600
0.3250
0.3550
1,614,262
+0.02(+7.51%)
Dec 07, 2021
0.3220
0.3400
0.3210
0.3302
1,383,672
+0.01(+2.74%)
Dec 06, 2021
0.3107
0.3288
0.2930
0.3214
1,954,135
+0.01(+3.74%)
Dec 03, 2021
0.3250
0.3297
0.3000
0.3098
2,333,503
-0.02(-4.91%)
Dec 02, 2021
0.3210
0.3349
0.3150
0.3258
1,847,732
-0.01(-2.75%)
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.