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
Cytodyn Inc
(OP:
CYDY
)
0.1599
-0.0044 (-2.68%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 20, 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 (%)
Dec 29, 2017
0.5506
0.5506
0.5506
0
-0.02(-4.24%)
Dec 28, 2017
0.5800
0.6000
0.5750
0.5750
167,038
-0.02(-2.54%)
Dec 27, 2017
0.5917
0.6000
0.5750
0.5900
177,068
+0.00(+0.48%)
Dec 26, 2017
0.5989
0.6080
0.5872
0.5872
153,085
-0.01(-2.13%)
Dec 22, 2017
0.5900
0.6000
0.5710
0.6000
93,438
+0.00(+0.30%)
Dec 21, 2017
0.5900
0.6000
0.5710
0.5982
199,040
+0.02(+3.14%)
Dec 20, 2017
0.5900
0.6100
0.5710
0.5800
242,812
-0.00(-0.46%)
Dec 19, 2017
0.5800
0.6100
0.5700
0.5827
124,122
-0.01(-1.24%)
Dec 18, 2017
0.6200
0.5620
0.5900
92,565
-0.00(-0.70%)
Dec 15, 2017
0.5550
0.6000
0.5550
0.5942
126,968
+0.04(+7.06%)
Dec 14, 2017
0.5700
0.5700
0.5550
0.5550
78,939
+0.00(+0.00%)
Dec 13, 2017
0.5700
0.5700
0.5550
0.5550
88,168
-0.01(-1.07%)
Dec 12, 2017
0.5750
0.5850
0.5550
0.5610
278,060
-0.01(-2.43%)
Dec 11, 2017
0.5900
0.6200
0.5614
0.5750
88,868
+0.01(+0.88%)
Dec 08, 2017
0.6110
0.6200
0.5700
0.5700
140,648
-0.03(-5.00%)
Dec 07, 2017
0.6000
0.6100
0.5800
0.6000
127,814
+0.01(+1.69%)
Dec 06, 2017
0.6100
0.6100
0.5800
0.5900
86,386
-0.02(-3.28%)
Dec 05, 2017
0.6000
0.6100
0.5900
0.6100
57,756
+0.01(+1.67%)
Dec 04, 2017
0.5900
0.6100
0.5750
0.6000
89,675
+0.01(+1.69%)
Dec 01, 2017
0.5900
0.6100
0.5720
0.5900
52,023
+0.00(+0.00%)
Nov 30, 2017
0.5950
0.6100
0.5700
0.5900
157,379
-0.00(-0.55%)
Nov 29, 2017
0.6000
0.6000
0.5600
0.5933
73,317
+0.01(+2.28%)
Nov 28, 2017
0.5795
0.6000
0.5795
0.5800
66,802
-0.01(-1.69%)
Nov 27, 2017
0.6000
0.6000
0.5800
0.5900
145,276
-0.01(-0.84%)
Nov 24, 2017
0.6100
0.6100
0.5900
0.5950
16,170
+0.01(+0.85%)
Nov 22, 2017
0.5660
0.6100
0.5600
0.5900
107,276
-0.02(-2.48%)
Nov 21, 2017
0.6020
0.6200
0.5699
0.6050
410,390
+0.01(+0.83%)
Nov 20, 2017
0.5995
0.6299
0.5900
0.6000
210,719
-0.01(-1.48%)
Nov 17, 2017
0.5800
0.6090
0.5700
0.6090
79,221
+0.02(+4.10%)
Nov 16, 2017
0.6165
0.6250
0.5500
0.5850
295,236
-0.03(-5.60%)
Nov 15, 2017
0.6150
0.6200
0.5900
0.6197
72,193
-0.01(-1.63%)
Nov 14, 2017
0.6400
0.6400
0.5900
0.6300
129,606
-0.01(-1.56%)
Nov 13, 2017
0.6000
0.6500
0.5920
0.6400
272,579
+0.04(+6.67%)
Nov 10, 2017
0.5700
0.6000
0.5560
0.6000
190,490
+0.03(+5.53%)
Nov 09, 2017
0.5650
0.5740
0.5600
0.5685
116,197
-0.01(-1.46%)
Nov 08, 2017
0.5900
0.5900
0.5600
0.5770
146,467
+0.01(+1.23%)
Nov 07, 2017
0.5850
0.5850
0.5680
0.5700
14,284
+0.00(+0.35%)
Nov 06, 2017
0.5700
0.5800
0.5650
0.5680
21,912
+0.00(+0.53%)
Nov 03, 2017
0.5700
0.5700
0.5650
0.5650
49,576
-0.01(-1.74%)
Nov 02, 2017
0.5700
0.5800
0.5700
0.5750
26,067
+0.01(+1.29%)
Nov 01, 2017
0.5610
0.5889
0.5610
0.5676
84,215
-0.00(-0.25%)
Oct 31, 2017
0.5887
0.5887
0.5610
0.5691
69,590
-0.01(-2.01%)
Oct 30, 2017
0.5675
0.5886
0.5650
0.5808
130,354
+0.01(+2.25%)
Oct 27, 2017
0.5699
0.5900
0.5650
0.5680
80,439
-0.02(-3.40%)
Oct 26, 2017
0.5650
0.5900
0.5650
0.5880
29,851
+0.02(+4.07%)
Oct 25, 2017
0.5800
0.5998
0.5600
0.5650
408,861
-0.02(-2.59%)
Oct 24, 2017
0.6100
0.6300
0.5700
0.5800
332,294
-0.06(-9.38%)
Oct 23, 2017
0.6425
0.6425
0.6000
0.6400
214,396
+0.00(+0.00%)
Oct 20, 2017
0.6499
0.6500
0.6200
0.6400
97,378
-0.01(-1.54%)
Oct 19, 2017
0.6499
0.6750
0.6110
0.6500
250,873
+0.00(+0.00%)
Oct 18, 2017
0.6500
0.6500
0.6101
0.6500
111,016
+0.00(+0.70%)
Oct 17, 2017
0.6350
0.6500
0.5900
0.6455
117,603
+0.02(+2.45%)
Oct 16, 2017
0.6391
0.6500
0.6088
0.6300
265,345
-0.02(-3.08%)
Oct 13, 2017
0.6550
0.6750
0.6300
0.6500
283,844
+0.00(+0.00%)
Oct 12, 2017
0.6500
0.6670
0.6200
0.6500
147,667
+0.00(+0.00%)
Oct 11, 2017
0.6550
0.6800
0.6125
0.6500
225,182
-0.02(-3.42%)
Oct 10, 2017
0.6771
0.6960
0.6650
0.6730
134,574
-0.00(-0.37%)
Oct 09, 2017
0.6970
0.7000
0.6746
0.6755
118,233
-0.02(-3.10%)
Oct 06, 2017
0.6975
0.7040
0.6550
0.6971
375,257
+0.02(+2.56%)
Oct 05, 2017
0.6495
0.6900
0.6420
0.6797
509,863
+0.08(+14.23%)
Oct 04, 2017
0.5972
0.6099
0.5850
0.5950
100,645
+0.01(+2.23%)
Oct 03, 2017
0.5800
0.6100
0.5800
0.5820
81,948
-0.02(-2.84%)
Oct 02, 2017
0.6000
0.6200
0.5602
0.5990
111,089
-0.01(-0.91%)
Sep 29, 2017
0.6000
0.6100
0.6000
0.6045
20,788
+0.00(+0.75%)
Sep 28, 2017
0.5800
0.6400
0.5800
0.6000
42,748
+0.00(+0.00%)
Sep 27, 2017
0.6000
0.6297
0.5800
0.6000
18,904
-0.00(-0.33%)
Sep 26, 2017
0.6210
0.6400
0.5750
0.6020
155,552
-0.02(-2.90%)
Sep 25, 2017
0.6300
0.6400
0.6100
0.6200
132,096
-0.02(-3.13%)
Sep 22, 2017
0.6400
0.6400
0.6300
0.6400
40,600
-0.01(-1.39%)
Sep 21, 2017
0.6300
0.6500
0.6250
0.6490
87,808
+0.02(+3.02%)
Sep 20, 2017
0.6351
0.6351
0.6150
0.6300
23,998
-0.01(-1.56%)
Sep 19, 2017
0.6410
0.6500
0.6050
0.6400
32,806
-0.00(-0.74%)
Sep 18, 2017
0.6500
0.6500
0.6400
0.6448
43,769
-0.00(-0.04%)
Sep 15, 2017
0.5998
0.6700
0.5800
0.6451
86,420
+0.05(+7.51%)
Sep 14, 2017
0.6600
0.6800
0.5700
0.6000
393,274
-0.06(-9.09%)
Sep 13, 2017
0.6800
0.6900
0.6500
0.6600
110,705
-0.02(-2.73%)
Sep 12, 2017
0.6790
0.6800
0.6700
0.6785
42,200
+0.01(+1.27%)
Sep 11, 2017
0.6695
0.7000
0.6600
0.6700
99,249
+0.01(+1.52%)
Sep 08, 2017
0.6970
0.7000
0.6600
0.6600
114,647
-0.04(-5.44%)
Sep 07, 2017
0.6800
0.6980
0.6800
0.6980
114,417
+0.02(+3.11%)
Sep 06, 2017
0.6600
0.6800
0.6600
0.6769
146,173
+0.01(+0.91%)
Sep 05, 2017
0.6600
0.6800
0.6500
0.6708
42,573
-0.01(-1.34%)
Sep 01, 2017
0.6850
0.6850
0.6351
0.6799
75,509
-0.00(-0.44%)
Aug 31, 2017
0.6590
0.6897
0.6580
0.6829
10,650
+0.00(+0.43%)
Aug 30, 2017
0.7000
0.7000
0.6401
0.6800
23,846
-0.01(-1.45%)
Aug 29, 2017
0.6900
0.7000
0.6600
0.6900
159,605
-0.01(-1.43%)
Aug 28, 2017
0.6799
0.7000
0.6600
0.7000
128,719
+0.02(+2.96%)
Aug 25, 2017
0.6750
0.6800
0.6600
0.6799
54,288
+0.00(+0.73%)
Aug 24, 2017
0.7000
0.7000
0.6750
0.6750
86,880
-0.02(-2.31%)
Aug 23, 2017
0.6870
0.6999
0.6800
0.6910
18,560
+0.01(+1.62%)
Aug 22, 2017
0.6940
0.7000
0.6650
0.6800
79,715
-0.01(-1.68%)
Aug 21, 2017
0.6650
0.7000
0.6650
0.6916
94,199
+0.00(+0.23%)
Aug 18, 2017
0.6800
0.6900
0.6800
0.6900
31,417
+0.02(+3.76%)
Aug 17, 2017
0.7000
0.7000
0.6400
0.6650
99,069
-0.01(-2.13%)
Aug 16, 2017
0.7000
0.7000
0.6100
0.6795
158,505
-0.03(-3.62%)
Aug 15, 2017
0.7150
0.7200
0.6900
0.7050
54,455
-0.01(-1.39%)
Aug 14, 2017
0.6900
0.7200
0.6900
0.7149
51,434
+0.02(+3.62%)
Aug 11, 2017
0.7000
0.7200
0.6800
0.6900
52,697
-0.03(-4.17%)
Aug 10, 2017
0.7100
0.7250
0.7100
0.7200
207,115
+0.00(+0.45%)
Aug 09, 2017
0.7150
0.7350
0.6900
0.7167
114,482
+0.01(+0.95%)
Aug 08, 2017
0.7000
0.7150
0.6600
0.7100
96,213
+0.00(+0.00%)
Aug 07, 2017
0.7100
0.7200
0.6900
0.7100
74,795
-0.01(-0.70%)
Aug 04, 2017
0.7250
0.7300
0.7000
0.7150
74,303
+0.02(+2.14%)
Aug 03, 2017
0.7300
0.7300
0.6990
0.7000
47,149
-0.03(-4.11%)
Aug 02, 2017
0.7000
0.7500
0.7000
0.7300
42,195
+0.03(+4.29%)
Aug 01, 2017
0.7100
0.7225
0.6600
0.7000
245,805
-0.01(-1.40%)
Jul 31, 2017
0.7010
0.7400
0.7010
0.7099
149,950
-0.00(-0.69%)
Jul 28, 2017
0.7301
0.7476
0.7010
0.7149
61,627
-0.02(-2.07%)
Jul 27, 2017
0.7400
0.7500
0.7100
0.7300
163,298
-0.02(-2.65%)
Jul 26, 2017
0.7345
0.7664
0.7150
0.7499
183,493
+0.00(+0.66%)
Jul 25, 2017
0.7350
0.7550
0.7100
0.7450
175,306
+0.01(+1.43%)
Jul 24, 2017
0.7400
0.7550
0.7300
0.7345
128,605
+0.00(+0.62%)
Jul 21, 2017
0.7110
0.7400
0.7110
0.7300
70,725
+0.02(+2.67%)
Jul 20, 2017
0.7110
0.7400
0.7110
0.7110
38,916
-0.02(-2.59%)
Jul 19, 2017
0.7200
0.7400
0.7100
0.7299
89,601
-0.01(-0.69%)
Jul 18, 2017
0.7000
0.7400
0.7000
0.7350
25,798
-0.01(-0.68%)
Jul 17, 2017
0.7300
0.7600
0.7000
0.7400
38,801
+0.04(+5.71%)
Jul 14, 2017
0.7100
0.7302
0.7000
0.7000
76,145
-0.01(-1.41%)
Jul 13, 2017
0.7200
0.7200
0.7000
0.7100
134,100
-0.01(-1.39%)
Jul 12, 2017
0.7390
0.7390
0.7100
0.7200
95,464
-0.02(-2.57%)
Jul 11, 2017
0.7428
0.7590
0.7155
0.7390
149,264
-0.01(-1.47%)
Jul 10, 2017
0.7700
0.7800
0.7500
0.7500
74,201
-0.02(-2.41%)
Jul 07, 2017
0.7900
0.7750
0.7685
109,649
-0.01(-0.84%)
Jul 06, 2017
0.7000
0.7810
0.7000
0.7750
203,387
+0.05(+6.90%)
Jul 05, 2017
0.7200
0.7250
0.7000
0.7250
66,095
+0.01(+0.71%)
Jul 03, 2017
0.6602
0.7496
0.6602
0.7199
40,669
-0.03(-3.99%)
Jun 30, 2017
0.7602
0.7810
0.6500
0.7498
223,254
-0.02(-2.62%)
Jun 29, 2017
0.7800
0.7800
0.7602
0.7700
185,159
-0.01(-1.28%)
Jun 28, 2017
0.7800
0.7850
0.7521
0.7800
295,216
+0.00(+0.00%)
Jun 27, 2017
0.7100
0.7800
0.7000
0.7800
854,570
+0.07(+10.01%)
Jun 26, 2017
0.6990
0.7100
0.6900
0.7090
181,587
+0.01(+1.29%)
Jun 23, 2017
0.7000
0.7000
0.6500
0.7000
188,887
+0.00(+0.00%)
Jun 22, 2017
0.6350
0.7300
0.6300
0.7000
517,612
+0.06(+9.55%)
Jun 21, 2017
0.6200
0.6390
0.6200
0.6390
226,550
+0.02(+3.06%)
Jun 20, 2017
0.6300
0.6390
0.6200
0.6200
75,190
-0.02(-3.13%)
Jun 19, 2017
0.6400
0.6400
0.6200
0.6400
188,574
+0.00(+0.00%)
Jun 16, 2017
0.6200
0.6400
0.6002
0.6400
325,036
+0.02(+2.40%)
Jun 15, 2017
0.6207
0.6270
0.6001
0.6250
97,028
+0.01(+0.81%)
Jun 14, 2017
0.6175
0.6300
0.6001
0.6200
35,475
+0.00(+0.80%)
Jun 13, 2017
0.6270
0.6270
0.6000
0.6151
44,982
-0.01(-0.81%)
Jun 12, 2017
0.6247
0.6300
0.6100
0.6201
159,645
-0.01(-1.10%)
Jun 09, 2017
0.6200
0.6300
0.6165
0.6270
46,857
-0.00(-0.48%)
Jun 08, 2017
0.6400
0.6400
0.6200
0.6300
98,164
+0.00(+0.00%)
Jun 07, 2017
0.6190
0.6400
0.6101
0.6300
287,987
+0.02(+3.28%)
Jun 06, 2017
0.6100
0.6100
0.5600
0.6100
247,568
+0.01(+1.67%)
Jun 05, 2017
0.6000
0.6190
0.5950
0.6000
196,766
+0.02(+3.45%)
Jun 02, 2017
0.6000
0.6100
0.5594
0.5800
394,497
+0.01(+1.54%)
Jun 01, 2017
0.6049
0.6190
0.5600
0.5712
145,791
-0.03(-4.80%)
May 31, 2017
0.6099
0.6099
0.5820
0.6000
68,810
-0.01(-1.64%)
May 30, 2017
0.6050
0.6400
0.5910
0.6100
147,644
+0.01(+1.68%)
May 26, 2017
0.5900
0.6000
0.5700
0.5999
101,850
+0.01(+1.68%)
May 25, 2017
0.5800
0.5900
0.5500
0.5900
182,999
+0.01(+1.72%)
May 24, 2017
0.5800
0.5900
0.5425
0.5800
106,221
+0.01(+1.92%)
May 23, 2017
0.4855
0.5850
0.4855
0.5691
187,892
+0.05(+9.44%)
May 22, 2017
0.5100
0.5400
0.4855
0.5200
109,345
-0.01(-1.89%)
May 19, 2017
0.4900
0.5340
0.4551
0.5300
177,293
+0.03(+6.00%)
May 18, 2017
0.4960
0.5200
0.4900
0.5000
203,260
+0.01(+1.83%)
May 17, 2017
0.4995
0.5000
0.4900
0.4910
113,889
-0.00(-0.81%)
May 16, 2017
0.5100
0.5100
0.4950
0.4950
86,297
-0.02(-2.94%)
May 15, 2017
0.5200
0.5200
0.4950
0.5100
99,412
-0.01(-1.54%)
May 12, 2017
0.5000
0.5399
0.5000
0.5180
264,492
-0.01(-2.26%)
May 11, 2017
0.5425
0.5470
0.5100
0.5300
177,194
-0.01(-1.03%)
May 10, 2017
0.5300
0.5469
0.5299
0.5355
63,051
+0.01(+1.04%)
May 09, 2017
0.5799
0.5799
0.5200
0.5300
125,133
-0.05(-8.30%)
May 08, 2017
0.5792
0.5928
0.5600
0.5780
269,605
+0.02(+3.21%)
May 05, 2017
0.5850
0.5850
0.5500
0.5600
178,874
+0.01(+0.90%)
May 04, 2017
0.5400
0.5550
0.5210
0.5550
464,954
+0.02(+3.74%)
May 03, 2017
0.5470
0.5600
0.5300
0.5350
312,981
-0.01(-0.93%)
May 02, 2017
0.5801
0.5900
0.5400
0.5400
90,148
-0.04(-6.90%)
May 01, 2017
0.5900
0.6150
0.5500
0.5800
277,568
+0.00(+0.00%)
Apr 28, 2017
0.5775
0.6400
0.5620
0.5800
478,986
+0.00(+0.43%)
Apr 27, 2017
0.5050
0.5775
0.5000
0.5775
259,118
+0.08(+15.50%)
Apr 26, 2017
0.5200
0.5300
0.4880
0.5000
474,024
-0.02(-3.85%)
Apr 25, 2017
0.5500
0.5600
0.5200
0.5200
542,912
-0.04(-7.14%)
Apr 24, 2017
0.5600
0.5700
0.5500
0.5600
201,459
+0.00(+0.00%)
Apr 21, 2017
0.5850
0.5850
0.5500
0.5600
186,100
-0.02(-4.27%)
Apr 20, 2017
0.5950
0.5950
0.5120
0.5850
729,334
-0.01(-0.85%)
Apr 19, 2017
0.6145
0.6290
0.5550
0.5900
670,303
-0.09(-13.24%)
Apr 18, 2017
0.6950
0.7000
0.6700
0.6800
208,212
-0.02(-2.86%)
Apr 17, 2017
0.6850
0.7000
0.6500
0.7000
224,403
+0.01(+1.45%)
Apr 13, 2017
0.7000
0.7000
0.6600
0.6900
156,969
-0.01(-1.43%)
Apr 12, 2017
0.6550
0.7000
0.6400
0.7000
319,157
+0.05(+8.23%)
Apr 11, 2017
0.5900
0.6500
0.5900
0.6468
75,396
+0.04(+6.03%)
Apr 10, 2017
0.6000
0.6100
0.5800
0.6100
306,186
+0.01(+1.67%)
Apr 07, 2017
0.5710
0.6000
0.5710
0.6000
304,065
+0.03(+5.08%)
Apr 06, 2017
0.5900
0.5950
0.5420
0.5710
468,822
-0.02(-3.22%)
Apr 05, 2017
0.5950
0.6075
0.5900
0.5900
310,459
-0.02(-3.28%)
Apr 04, 2017
0.6075
0.6100
0.5910
0.6100
222,690
+0.01(+1.65%)
Apr 03, 2017
0.6176
0.6176
0.6000
0.6001
225,441
-0.02(-3.21%)
Mar 31, 2017
0.6400
0.6450
0.6100
0.6200
204,794
-0.02(-3.13%)
Mar 30, 2017
0.6200
0.6450
0.6160
0.6400
165,897
+0.00(+0.02%)
Mar 29, 2017
0.6159
0.6499
0.6159
0.6399
69,602
+0.02(+4.03%)
Mar 28, 2017
0.6260
0.6499
0.6100
0.6151
146,072
-0.01(-1.74%)
Mar 27, 2017
0.6350
0.6500
0.6200
0.6260
89,846
-0.01(-2.19%)
Mar 24, 2017
0.6500
0.6500
0.6200
0.6400
39,780
-0.01(-1.54%)
Mar 23, 2017
0.6400
0.6548
0.6300
0.6500
109,422
+0.02(+3.83%)
Mar 22, 2017
0.6150
0.6800
0.6150
0.6260
113,675
+0.03(+4.33%)
Mar 21, 2017
0.6400
0.6400
0.6000
0.6000
182,106
-0.05(-7.69%)
Mar 20, 2017
0.6599
0.6799
0.6300
0.6500
303,738
-0.01(-1.20%)
Mar 17, 2017
0.6500
0.6700
0.6300
0.6579
239,650
-0.01(-1.36%)
Mar 16, 2017
0.6650
0.6850
0.6440
0.6670
100,707
-0.00(-0.45%)
Mar 15, 2017
0.6800
0.6890
0.6300
0.6700
181,017
-0.01(-0.74%)
Mar 14, 2017
0.5980
0.6750
0.5801
0.6750
577,539
+0.08(+12.50%)
Mar 13, 2017
0.6599
0.6599
0.5700
0.6000
844,366
-0.04(-6.28%)
Mar 10, 2017
0.6750
0.6899
0.6400
0.6402
898,536
-0.03(-4.45%)
Mar 09, 2017
0.6900
0.6900
0.6650
0.6700
72,471
-0.01(-1.49%)
Mar 08, 2017
0.6910
0.7000
0.6720
0.6801
269,573
-0.01(-1.43%)
Mar 07, 2017
0.6600
0.7280
0.6500
0.6900
559,110
+0.03(+4.55%)
Mar 06, 2017
0.6750
0.6800
0.6570
0.6600
453,282
-0.02(-3.23%)
Mar 03, 2017
0.6945
0.7045
0.6605
0.6820
556,786
-0.01(-2.14%)
Mar 02, 2017
0.7075
0.7113
0.6969
0.6969
288,390
-0.01(-1.52%)
Mar 01, 2017
0.7199
0.7199
0.7075
0.7076
254,188
-0.00(-0.33%)
Feb 28, 2017
0.7300
0.7300
0.6901
0.7100
190,049
-0.01(-1.39%)
Feb 27, 2017
0.7376
0.7400
0.7200
0.7200
179,158
-0.01(-0.70%)
Feb 24, 2017
0.7350
0.7600
0.7205
0.7251
187,103
+0.00(+0.01%)
Feb 23, 2017
0.7210
0.7450
0.7210
0.7250
99,425
-0.03(-3.33%)
Feb 22, 2017
0.7325
0.7550
0.7201
0.7500
251,335
+0.02(+2.74%)
Feb 21, 2017
0.7300
0.7700
0.7200
0.7300
421,095
-0.02(-2.67%)
Feb 17, 2017
0.7500
0.7500
0.7500
0
-0.03(-3.85%)
Feb 16, 2017
0.8110
0.8400
0.7650
0.7800
860,422
-0.02(-2.50%)
Feb 15, 2017
0.7500
0.8000
0.7300
0.8000
1,357,195
+0.06(+8.11%)
Feb 14, 2017
0.7391
0.7550
0.7350
0.7400
155,595
+0.00(+0.23%)
Feb 13, 2017
0.7600
0.7650
0.7383
0.7383
378,818
-0.02(-2.86%)
Feb 10, 2017
0.7600
0.7650
0.7500
0.7600
337,851
+0.00(+0.00%)
Feb 09, 2017
0.7350
0.7700
0.7350
0.7600
504,299
+0.03(+4.11%)
Feb 08, 2017
0.7318
0.7350
0.7200
0.7300
153,102
+0.01(+1.39%)
Feb 07, 2017
0.7100
0.7200
0.7010
0.7200
247,631
+0.02(+2.86%)
Feb 06, 2017
0.7051
0.7200
0.7000
0.7000
160,563
-0.01(-0.72%)
Feb 03, 2017
0.7200
0.7200
0.7000
0.7051
207,388
-0.01(-1.66%)
Feb 02, 2017
0.7150
0.7200
0.7100
0.7170
239,582
-0.00(-0.14%)
Feb 01, 2017
0.7300
0.7400
0.7100
0.7180
170,794
-0.01(-1.64%)
Jan 31, 2017
0.7350
0.7500
0.7000
0.7300
256,066
+0.00(+0.00%)
Jan 30, 2017
0.7320
0.7450
0.7200
0.7300
193,698
+0.02(+2.82%)
Jan 27, 2017
0.7050
0.7300
0.7000
0.7100
81,346
+0.00(+0.57%)
Jan 26, 2017
0.7300
0.7300
0.7000
0.7060
98,250
-0.02(-2.62%)
Jan 25, 2017
0.7450
0.7450
0.7249
0.7250
208,645
-0.01(-0.68%)
Jan 24, 2017
0.7500
0.7500
0.7300
0.7300
113,764
-0.01(-1.35%)
Jan 23, 2017
0.7425
0.7500
0.7300
0.7400
135,666
+0.00(+0.00%)
Jan 20, 2017
0.7500
0.7600
0.7400
0.7400
267,663
-0.01(-1.07%)
Jan 19, 2017
0.7620
0.7700
0.7370
0.7480
197,391
-0.01(-1.45%)
Jan 18, 2017
0.7500
0.7600
0.7450
0.7590
185,292
+0.00(+0.00%)
Jan 17, 2017
0.7700
0.7800
0.7500
0.7590
336,465
-0.01(-1.00%)
Jan 13, 2017
0.7667
0.7667
0.7667
0
+0.00(+0.22%)
Jan 12, 2017
0.7400
0.7650
0.6800
0.7650
628,906
+0.04(+4.79%)
Jan 11, 2017
0.7450
0.7850
0.7300
0.7300
786,525
+0.01(+0.69%)
Jan 10, 2017
0.7200
0.7500
0.7100
0.7250
274,588
+0.01(+1.12%)
Jan 09, 2017
0.7000
0.7200
0.6900
0.7170
299,531
+0.03(+3.91%)
Jan 06, 2017
0.6900
0.7100
0.6900
0.6900
169,888
-0.01(-1.29%)
Jan 05, 2017
0.7050
0.7100
0.6800
0.6990
133,053
-0.00(-0.17%)
Jan 04, 2017
0.6900
0.7025
0.6780
0.7002
132,848
+0.02(+2.97%)
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.