Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

23.88 +0.56 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.7100 0.9400 0.7100 0.9000 118,476 +0.19(+26.76%)
Mar 29, 2007 0.7101 0.7500 0.7000 0.7100 36,687 +0.00(+0.00%)
Mar 28, 2007 0.7600 0.7700 0.7000 0.7100 93,417 -0.05(-6.58%)
Mar 27, 2007 0.8000 0.8100 0.7500 0.7600 54,231 -0.06(-7.32%)
Mar 26, 2007 0.8000 0.8200 0.7899 0.8200 38,179 -0.01(-1.20%)
Mar 23, 2007 0.8100 0.8500 0.8100 0.8300 5,940 +0.02(+2.47%)
Mar 22, 2007 0.8900 0.8900 0.7900 0.8100 23,560 -0.01(-1.07%)
Mar 21, 2007 0.8100 0.8600 0.7500 0.8188 89,718 -0.08(-9.02%)
Mar 20, 2007 0.7600 0.9900 0.6800 0.9000 138,788 -0.14(-13.46%)
Mar 19, 2007 1.070 1.070 1.020 1.040 12,440 -0.03(-2.80%)
Mar 16, 2007 1.100 1.100 1.070 1.070 14,871 -0.03(-2.73%)
Mar 15, 2007 1.130 1.130 1.100 1.100 6,124 -0.02(-1.87%)
Mar 14, 2007 1.140 1.150 1.100 1.121 8,624 +0.02(+1.91%)
Mar 13, 2007 1.140 1.150 1.060 1.100 19,555 -0.04(-3.51%)
Mar 12, 2007 1.120 1.140 1.080 1.140 16,349 +0.07(+6.54%)
Mar 09, 2007 1.120 1.142 1.060 1.070 17,943 -0.05(-4.46%)
Mar 08, 2007 1.170 1.180 1.120 1.120 5,276 -0.05(-4.27%)
Mar 07, 2007 1.100 1.170 1.080 1.170 41,409 +0.09(+8.33%)
Mar 06, 2007 1.130 1.130 1.079 1.080 10,700 +0.02(+1.89%)
Mar 05, 2007 1.070 1.090 1.030 1.060 41,033 -0.03(-2.93%)
Mar 02, 2007 1.150 1.150 1.020 1.092 49,356 -0.06(-5.44%)
Mar 01, 2007 1.150 1.200 1.060 1.155 43,601 +0.05(+4.98%)
Feb 28, 2007 1.080 1.183 1.080 1.100 30,708 +0.02(+1.85%)
Feb 27, 2007 1.190 1.190 1.071 1.080 94,240 -0.13(-10.74%)
Feb 26, 2007 1.240 1.240 1.190 1.210 23,598 -0.01(-0.82%)
Feb 23, 2007 1.240 1.260 1.200 1.220 49,504 -0.01(-0.73%)
Feb 22, 2007 1.260 1.260 1.200 1.229 45,380 -0.02(-1.68%)
Feb 21, 2007 1.250 1.390 1.080 1.250 422,805 +0.21(+20.19%)
Feb 20, 2007 0.9860 1.040 0.9860 1.040 13,132 +0.06(+6.12%)
Feb 16, 2007 0.9900 1.000 0.9800 0.9800 20,190 -0.01(-1.01%)
Feb 15, 2007 1.000 1.010 0.9900 0.9900 18,346 +0.01(+1.02%)
Feb 14, 2007 0.9600 1.000 0.9500 0.9800 29,280 +0.01(+1.03%)
Feb 13, 2007 0.9700 0.9800 0.9420 0.9700 36,204 -0.02(-2.02%)
Feb 12, 2007 1.020 1.020 0.9600 0.9900 32,095 -0.04(-3.88%)
Feb 09, 2007 1.060 1.070 0.9500 1.030 127,708 -0.02(-1.90%)
Feb 08, 2007 1.040 1.080 1.030 1.050 24,943 +0.02(+1.94%)
Feb 07, 2007 1.040 1.070 1.030 1.030 60,913 -0.01(-0.96%)
Feb 06, 2007 1.120 1.150 1.020 1.040 72,785 -0.08(-7.14%)
Feb 05, 2007 1.180 1.220 1.120 1.120 44,243 -0.05(-4.27%)
Feb 02, 2007 1.220 1.220 1.170 1.170 10,328 -0.03(-2.50%)
Feb 01, 2007 1.230 1.230 1.120 1.200 14,930 -0.02(-1.52%)
Jan 31, 2007 1.177 1.240 1.170 1.218 15,896 +0.05(+4.15%)
Jan 30, 2007 1.240 1.240 1.120 1.170 32,000 -0.01(-0.85%)
Jan 29, 2007 1.150 1.190 1.150 1.180 13,816 +0.04(+3.51%)
Jan 26, 2007 1.159 1.170 1.110 1.140 30,285 -0.04(-3.39%)
Jan 25, 2007 1.220 1.220 1.150 1.180 89,050 -0.04(-3.28%)
Jan 24, 2007 1.220 1.230 1.200 1.220 35,229 -0.02(-1.61%)
Jan 23, 2007 1.250 1.250 1.170 1.240 49,457 +0.10(+8.77%)
Jan 22, 2007 1.170 1.170 1.140 1.140 47,654 -0.02(-1.72%)
Jan 19, 2007 1.160 1.190 1.150 1.160 19,500 -0.05(-4.13%)
Jan 18, 2007 1.250 1.250 1.150 1.210 22,600 -0.03(-2.42%)
Jan 17, 2007 1.150 1.250 1.150 1.240 73,533 +0.07(+5.98%)
Jan 16, 2007 1.120 1.190 1.100 1.170 95,664 +0.01(+0.86%)
Jan 12, 2007 1.210 1.220 1.160 1.160 44,092 -0.09(-7.20%)
Jan 11, 2007 1.200 1.250 1.120 1.250 85,360 +0.06(+5.04%)
Jan 10, 2007 1.260 1.260 1.190 1.190 45,147 -0.06(-4.80%)
Jan 09, 2007 1.350 1.350 1.200 1.250 67,521 -0.06(-4.58%)
Jan 08, 2007 1.250 1.330 1.250 1.310 82,085 +0.08(+6.50%)
Jan 05, 2007 1.170 1.300 1.150 1.230 60,099 +0.05(+4.49%)
Jan 04, 2007 1.161 1.260 1.160 1.177 83,216 -0.02(-1.90%)
Jan 03, 2007 1.260 1.350 1.100 1.200 345,879 -0.03(-2.44%)
Dec 29, 2006 1.140 1.260 1.050 1.230 162,065 +0.10(+8.85%)
Dec 28, 2006 1.140 1.210 1.060 1.130 167,175 -0.05(-4.24%)
Dec 27, 2006 1.340 1.350 1.120 1.180 470,254 -0.17(-12.59%)
Dec 26, 2006 1.000 1.700 0.9978 1.350 780,705 +0.36(+36.36%)
Dec 22, 2006 0.9500 1.000 0.9300 0.9900 91,817 +0.05(+5.32%)
Dec 21, 2006 0.8900 0.9500 0.8600 0.9400 86,448 +0.08(+9.30%)
Dec 20, 2006 1.050 1.050 0.8500 0.8600 108,297 -0.14(-14.00%)
Dec 19, 2006 1.050 1.070 1.000 1.000 90,270 +0.00(+0.15%)
Dec 18, 2006 0.9000 1.060 0.8900 0.9985 253,028 +0.12(+13.48%)
Dec 15, 2006 0.7100 0.8900 0.7100 0.8799 208,423 +0.14(+18.91%)
Dec 14, 2006 0.7800 0.7900 0.7200 0.7400 55,308 -0.04(-5.13%)
Dec 13, 2006 0.7900 0.7999 0.7800 0.7800 39,100 -0.02(-2.50%)
Dec 12, 2006 0.7900 0.8150 0.7800 0.8000 68,919 +0.01(+1.27%)
Dec 11, 2006 0.7900 0.8078 0.7800 0.7900 63,269 +0.01(+1.15%)
Dec 08, 2006 0.7800 0.8200 0.7800 0.7810 16,385 -0.03(-3.58%)
Dec 07, 2006 0.8111 0.8200 0.7800 0.8100 25,704 -0.02(-2.40%)
Dec 06, 2006 0.8700 0.8700 0.8000 0.8299 82,992 -0.04(-4.61%)
Dec 05, 2006 0.8700 0.9000 0.8500 0.8700 58,204 +0.01(+1.16%)
Dec 04, 2006 0.8900 0.8999 0.8600 0.8600 83,527 -0.01(-1.15%)
Dec 01, 2006 0.8700 0.8900 0.8700 0.8700 26,599 -0.01(-1.14%)
Nov 30, 2006 0.8600 0.8800 0.8600 0.8800 10,200 +0.02(+2.33%)
Nov 29, 2006 0.8400 0.8600 0.8400 0.8600 20,700 +0.00(+0.00%)
Nov 28, 2006 0.8200 0.8800 0.8200 0.8600 38,873 +0.00(+0.00%)
Nov 27, 2006 0.8500 0.8699 0.8500 0.8600 36,838 +0.03(+3.61%)
Nov 24, 2006 0.8300 0.8900 0.8300 0.8300 5,067 -0.03(-3.49%)
Nov 22, 2006 0.9000 0.9200 0.8600 0.8600 31,842 -0.05(-5.49%)
Nov 21, 2006 0.8500 0.9200 0.8500 0.9100 40,794 +0.01(+1.11%)
Nov 20, 2006 0.8600 0.9000 0.8600 0.9000 41,791 +0.00(+0.00%)
Nov 17, 2006 0.8400 0.9400 0.8400 0.9000 142,665 +0.05(+5.88%)
Nov 16, 2006 0.8400 0.8700 0.8400 0.8500 74,406 +0.01(+1.19%)
Nov 15, 2006 0.8500 0.8500 0.8100 0.8400 60,176 +0.01(+1.20%)
Nov 14, 2006 0.8100 0.8500 0.7900 0.8300 68,952 +0.04(+5.06%)
Nov 13, 2006 0.8000 0.8000 0.7700 0.7900 26,670 -0.01(-1.23%)
Nov 10, 2006 0.8400 0.8400 0.7900 0.7998 46,899 -0.04(-4.79%)
Nov 09, 2006 0.8112 0.8500 0.8100 0.8400 33,150 +0.01(+1.20%)
Nov 08, 2006 0.8500 0.8800 0.8000 0.8300 52,182 -0.02(-2.10%)
Nov 07, 2006 0.9500 0.9500 0.8300 0.8478 33,617 -0.00(-0.26%)
Nov 06, 2006 0.8400 0.8500 0.8200 0.8500 35,800 -0.02(-2.30%)
Nov 03, 2006 0.8700 0.8800 0.8500 0.8700 13,190 +0.00(+0.00%)
Nov 02, 2006 0.8600 0.9200 0.7600 0.8700 114,238 +0.04(+4.82%)
Nov 01, 2006 0.8200 0.8300 0.7810 0.8300 28,793 +0.03(+3.70%)
Oct 31, 2006 0.7700 0.8700 0.7500 0.8004 42,548 +0.01(+1.70%)
Oct 30, 2006 0.8015 0.8100 0.7700 0.7870 21,175 -0.02(-2.84%)
Oct 27, 2006 0.8314 0.8700 0.8000 0.8100 66,275 -0.02(-2.41%)
Oct 26, 2006 0.8300 0.8800 0.8200 0.8300 34,089 -0.01(-1.19%)
Oct 25, 2006 0.8200 0.8600 0.8100 0.8400 69,352 +0.02(+2.44%)
Oct 24, 2006 0.9000 0.9000 0.8200 0.8200 71,129 -0.07(-7.87%)
Oct 23, 2006 0.9004 0.9500 0.8800 0.8900 118,799 +0.02(+2.24%)
Oct 20, 2006 0.8000 1.140 0.8000 0.8705 489,005 +0.07(+8.83%)
Oct 19, 2006 0.7800 0.8201 0.7800 0.7999 163,533 +0.03(+3.88%)
Oct 18, 2006 0.7400 0.7700 0.7300 0.7700 59,695 +0.05(+6.78%)
Oct 17, 2006 0.7100 0.7400 0.7100 0.7211 40,865 +0.01(+1.42%)
Oct 16, 2006 0.7000 0.7500 0.7000 0.7110 55,007 +0.01(+1.57%)
Oct 13, 2006 0.7100 0.7200 0.7000 0.7000 56,090 -0.01(-1.41%)
Oct 12, 2006 0.7000 0.7200 0.6800 0.7100 154,382 -0.03(-4.05%)
Oct 11, 2006 0.7700 0.7700 0.7200 0.7400 50,572 -0.03(-3.90%)
Oct 10, 2006 0.8000 0.8000 0.7600 0.7700 60,256 -0.03(-3.75%)
Oct 09, 2006 0.7800 0.8100 0.7700 0.8000 60,841 -0.01(-1.23%)
Oct 06, 2006 0.8000 0.8200 0.7700 0.8100 339,679 -0.02(-2.41%)
Oct 05, 2006 0.8000 0.8300 0.8000 0.8300 46,490 +0.00(+0.00%)
Oct 04, 2006 0.8100 0.8600 0.8000 0.8300 152,193 +0.00(+0.00%)
Oct 03, 2006 0.9000 0.9100 0.8100 0.8300 160,424 -0.04(-4.60%)
Oct 02, 2006 0.9400 0.9400 0.8100 0.8700 285,107 -0.06(-6.45%)
Sep 29, 2006 0.8500 1.070 0.7500 0.9300 1,589,362 -0.38(-29.01%)
Sep 28, 2006 1.210 1.360 1.140 1.310 369,000 +0.12(+10.08%)
Sep 27, 2006 1.140 1.210 1.100 1.190 136,872 +0.07(+6.25%)
Sep 26, 2006 1.090 1.200 1.090 1.120 181,928 +0.02(+1.82%)
Sep 25, 2006 1.070 1.100 1.020 1.100 106,271 +0.06(+5.77%)
Sep 22, 2006 1.090 1.120 1.020 1.040 203,346 -0.05(-4.59%)
Sep 21, 2006 1.180 1.180 1.070 1.090 154,410 -0.07(-6.03%)
Sep 20, 2006 1.210 1.229 1.130 1.160 136,756 -0.02(-1.69%)
Sep 19, 2006 1.260 1.260 1.170 1.180 117,746 -0.04(-3.28%)
Sep 18, 2006 1.211 1.270 1.200 1.220 206,588 -0.03(-2.40%)
Sep 15, 2006 1.220 1.260 1.202 1.250 167,322 +0.03(+2.46%)
Sep 14, 2006 1.210 1.220 1.210 1.220 73,538 +0.03(+2.52%)
Sep 13, 2006 1.210 1.230 1.190 1.190 74,402 -0.01(-0.83%)
Sep 12, 2006 1.250 1.250 1.190 1.200 93,361 -0.02(-1.64%)
Sep 11, 2006 1.260 1.280 1.190 1.220 124,038 -0.01(-0.81%)
Sep 08, 2006 1.170 1.250 1.150 1.230 382,831 +0.06(+5.13%)
Sep 07, 2006 1.200 1.200 1.140 1.170 187,900 +0.00(+0.00%)
Sep 06, 2006 1.200 1.230 1.170 1.170 262,373 -0.03(-2.50%)
Sep 05, 2006 1.150 1.230 1.150 1.200 355,125 +0.04(+3.45%)
Sep 01, 2006 1.270 1.270 1.140 1.160 421,224 -0.05(-4.13%)
Aug 31, 2006 1.250 1.270 1.170 1.210 404,959 -0.02(-1.63%)
Aug 30, 2006 1.330 1.330 1.210 1.230 474,348 -0.05(-3.91%)
Aug 29, 2006 1.360 1.390 1.210 1.280 1,299,149 -0.11(-7.91%)
Aug 28, 2006 1.580 1.590 1.330 1.390 1,371,540 -0.15(-9.74%)
Aug 25, 2006 0.9400 1.920 0.8800 1.540 12,779,293 -1.96(-56.00%)
Aug 24, 2006 3.400 3.520 3.320 3.500 11,100 +0.07(+2.04%)
Aug 23, 2006 3.400 3.670 3.200 3.430 54,517 +0.04(+1.18%)
Aug 22, 2006 3.650 3.700 3.390 3.390 41,686 -0.28(-7.63%)
Aug 21, 2006 3.570 3.700 3.450 3.670 43,545 +0.12(+3.38%)
Aug 18, 2006 3.430 3.690 3.090 3.550 42,852 +0.51(+16.78%)
Aug 17, 2006 3.400 3.570 3.020 3.040 79,852 -0.33(-9.79%)
Aug 16, 2006 3.560 3.560 3.370 3.370 44,843 -0.14(-3.99%)
Aug 15, 2006 3.700 3.700 3.510 3.510 36,156 -0.04(-1.13%)
Aug 14, 2006 3.680 3.700 3.546 3.550 27,809 -0.14(-3.79%)
Aug 11, 2006 4.140 4.140 3.660 3.690 127,878 -0.28(-7.05%)
Aug 10, 2006 3.870 4.240 3.700 3.970 49,709 +0.10(+2.58%)
Aug 09, 2006 3.750 3.950 3.660 3.870 24,250 +0.08(+2.11%)
Aug 08, 2006 3.650 3.890 3.600 3.790 43,486 +0.14(+3.84%)
Aug 07, 2006 3.670 3.890 3.490 3.650 77,400 +0.00(+0.00%)
Aug 04, 2006 3.740 3.750 3.650 3.650 21,882 -0.01(-0.27%)
Aug 03, 2006 3.680 3.760 3.640 3.660 17,810 +0.05(+1.39%)
Aug 02, 2006 3.680 3.700 3.600 3.610 40,300 -0.04(-1.10%)
Aug 01, 2006 3.780 4.000 3.630 3.650 49,764 -0.09(-2.41%)
Jul 31, 2006 3.750 4.010 3.730 3.740 62,239 +0.00(+0.00%)
Jul 28, 2006 3.850 3.900 3.700 3.740 70,878 -0.11(-2.86%)
Jul 27, 2006 4.050 4.080 3.850 3.850 83,748 -0.11(-2.78%)
Jul 26, 2006 4.030 4.090 3.960 3.960 61,910 -0.09(-2.22%)
Jul 25, 2006 4.010 4.050 4.010 4.050 6,500 -0.05(-1.22%)
Jul 24, 2006 4.080 4.120 3.960 4.100 17,690 +0.00(+0.00%)
Jul 21, 2006 4.150 4.150 4.030 4.100 5,610 -0.02(-0.49%)
Jul 20, 2006 4.040 4.210 4.030 4.120 5,957 +0.07(+1.73%)
Jul 19, 2006 4.330 4.330 4.000 4.050 5,533 -0.04(-0.98%)
Jul 18, 2006 4.210 4.250 4.030 4.090 11,305 -0.24(-5.50%)
Jul 17, 2006 4.200 4.370 4.190 4.328 4,251 +0.21(+5.05%)
Jul 14, 2006 4.220 4.260 4.120 4.120 6,412 +0.00(+0.00%)
Jul 13, 2006 4.340 4.380 4.040 4.120 12,191 -0.22(-5.07%)
Jul 12, 2006 4.050 4.390 3.990 4.340 235,894 +0.21(+5.21%)
Jul 11, 2006 4.300 4.300 4.000 4.125 43,630 -0.02(-0.43%)
Jul 10, 2006 3.850 4.143 3.850 4.143 14,165 +0.26(+6.78%)
Jul 07, 2006 4.020 4.080 3.750 3.880 71,388 -0.22(-5.37%)
Jul 06, 2006 4.160 4.250 3.720 4.100 76,497 +0.02(+0.49%)
Jul 05, 2006 4.230 4.240 4.050 4.080 41,906 -0.06(-1.45%)
Jul 03, 2006 4.250 4.540 4.127 4.140 19,032 +0.09(+2.22%)
Jun 30, 2006 4.160 4.390 4.050 4.050 121,854 -0.06(-1.46%)
Jun 29, 2006 4.200 4.200 4.060 4.110 52,200 -0.04(-0.96%)
Jun 28, 2006 4.180 4.250 4.040 4.150 22,760 -0.01(-0.24%)
Jun 27, 2006 4.350 4.370 4.100 4.160 20,338 -0.21(-4.81%)
Jun 26, 2006 4.500 4.530 4.370 4.370 70,800 -0.13(-2.89%)
Jun 23, 2006 4.690 4.820 4.500 4.500 42,683 -0.15(-3.23%)
Jun 22, 2006 4.880 4.930 4.530 4.650 146,929 -0.13(-2.72%)
Jun 21, 2006 4.690 4.810 4.520 4.780 68,541 +0.23(+5.05%)
Jun 20, 2006 4.570 4.650 4.220 4.550 134,091 +0.02(+0.44%)
Jun 19, 2006 4.670 4.700 4.510 4.530 20,181 -0.08(-1.74%)
Jun 16, 2006 4.730 4.750 4.600 4.610 33,100 -0.14(-2.95%)
Jun 15, 2006 4.820 4.820 4.700 4.750 7,960 +0.01(+0.21%)
Jun 14, 2006 4.940 4.953 4.700 4.740 14,564 -0.04(-0.84%)
Jun 13, 2006 4.830 4.970 4.690 4.780 38,510 +0.00(+0.00%)
Jun 12, 2006 4.870 4.870 4.720 4.780 8,750 -0.03(-0.62%)
Jun 09, 2006 4.950 4.950 4.700 4.810 40,200 +0.01(+0.21%)
Jun 08, 2006 4.817 4.860 4.800 4.800 98,300 +0.00(+0.00%)
Jun 07, 2006 4.830 4.880 4.780 4.800 10,921 -0.07(-1.44%)
Jun 06, 2006 4.850 4.920 4.740 4.870 26,254 -0.07(-1.42%)
Jun 05, 2006 4.960 5.050 4.790 4.940 17,046 +0.24(+5.11%)
Jun 02, 2006 4.770 4.980 4.700 4.700 22,619 +0.00(+0.00%)
Jun 01, 2006 4.770 4.820 4.520 4.700 159,780 -0.07(-1.47%)
May 31, 2006 4.900 4.930 4.750 4.770 77,189 -0.05(-1.04%)
May 30, 2006 4.960 4.990 4.800 4.820 45,100 -0.10(-2.03%)
May 26, 2006 4.920 5.200 4.870 4.920 199,930 -0.07(-1.40%)
May 25, 2006 5.000 5.050 4.900 4.990 61,501 +0.07(+1.42%)
May 24, 2006 4.960 4.970 4.910 4.920 53,900 -0.03(-0.61%)
May 23, 2006 5.284 5.300 4.860 4.950 60,924 -0.16(-3.13%)
May 22, 2006 5.220 5.280 5.010 5.110 57,146 -0.11(-2.11%)
May 19, 2006 5.470 5.492 5.220 5.220 29,255 -0.28(-5.09%)
May 18, 2006 5.860 5.860 5.500 5.500 33,915 -0.22(-3.85%)
May 17, 2006 5.610 5.770 5.580 5.720 30,800 +0.08(+1.42%)
May 16, 2006 5.500 5.830 5.500 5.640 23,740 +0.04(+0.71%)
May 15, 2006 5.960 6.000 5.480 5.600 23,801 -0.55(-8.94%)
May 12, 2006 5.900 6.150 5.100 6.150 103,437 +0.02(+0.33%)
May 11, 2006 6.080 6.130 5.950 6.130 43,578 +0.13(+2.17%)
May 10, 2006 6.090 6.090 5.860 6.000 50,944 +0.07(+1.18%)
May 09, 2006 5.680 6.000 5.680 5.930 62,751 +0.37(+6.65%)
May 08, 2006 5.460 5.610 5.450 5.560 7,885 +0.13(+2.45%)
May 05, 2006 5.520 5.520 5.427 5.427 1,785 -0.02(-0.42%)
May 04, 2006 5.390 5.500 5.330 5.450 14,778 +0.08(+1.49%)
May 03, 2006 5.240 5.390 5.240 5.370 11,479 +0.13(+2.48%)
May 02, 2006 5.000 5.250 5.000 5.240 14,950 +0.23(+4.59%)
May 01, 2006 5.000 5.030 4.980 5.010 5,500 -0.05(-0.99%)
Apr 28, 2006 4.980 5.070 4.980 5.060 57,500 +0.08(+1.61%)
Apr 27, 2006 4.980 4.980 4.980 4.980 2,400 +0.07(+1.48%)
Apr 26, 2006 4.870 5.000 4.850 4.907 29,600 -0.07(-1.46%)
Apr 25, 2006 4.880 5.050 4.880 4.980 20,400 -0.02(-0.40%)
Apr 24, 2006 4.840 5.070 4.840 5.000 36,900 +0.08(+1.63%)
Apr 21, 2006 4.830 4.920 4.830 4.920 4,616 +0.07(+1.44%)
Apr 20, 2006 4.760 4.850 4.750 4.850 3,513 -0.05(-1.02%)
Apr 19, 2006 4.730 4.900 4.690 4.900 18,137 +0.27(+5.83%)
Apr 18, 2006 4.750 4.880 4.620 4.630 6,088 -0.02(-0.43%)
Apr 17, 2006 4.880 4.900 4.620 4.650 27,505 -0.23(-4.71%)
Apr 13, 2006 4.960 4.990 4.800 4.880 5,800 -0.06(-1.21%)
Apr 12, 2006 4.930 5.000 4.870 4.940 12,990 +0.01(+0.20%)
Apr 11, 2006 4.960 5.000 4.850 4.930 17,500 +0.11(+2.28%)
Apr 10, 2006 5.000 5.000 4.750 4.820 23,210 -0.11(-2.23%)
Apr 07, 2006 4.980 5.000 4.930 4.930 13,600 -0.00(-0.06%)
Apr 06, 2006 4.910 4.933 4.870 4.933 5,135 +0.03(+0.67%)
Apr 05, 2006 4.890 4.940 4.830 4.900 12,600 -0.11(-2.20%)
Apr 04, 2006 4.950 5.010 4.900 5.010 18,681 -0.03(-0.60%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.