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
)
1.020
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 (%)
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%)
Feb 03, 2014
1.990
1.990
1.830
1.880
491,142
-0.11(-5.34%)
Jan 31, 2014
1.850
2.030
1.830
1.986
964,207
+0.09(+4.53%)
Jan 30, 2014
1.750
2.000
1.750
1.900
550,271
+0.11(+6.15%)
Jan 29, 2014
1.750
1.810
1.750
1.790
143,729
+0.05(+2.87%)
Jan 28, 2014
1.690
1.850
1.660
1.740
571,077
+0.03(+1.75%)
Jan 27, 2014
1.930
1.930
1.640
1.710
1,160,434
-0.22(-11.40%)
Jan 24, 2014
1.920
1.960
1.800
1.930
317,425
-0.03(-1.53%)
Jan 23, 2014
1.850
1.960
1.800
1.960
568,730
+0.11(+5.95%)
Jan 22, 2014
1.870
1.900
1.750
1.850
450,211
-0.02(-1.07%)
Jan 21, 2014
1.900
1.970
1.850
1.870
412,909
+0.00(+0.00%)
Jan 17, 2014
1.860
1.870
1.870
1.870
626,200
-0.01(-0.53%)
Jan 16, 2014
1.980
2.040
1.840
1.880
861,883
-0.04(-2.08%)
Jan 15, 2014
1.800
1.941
1.710
1.920
717,897
+0.18(+10.34%)
Jan 14, 2014
1.800
1.870
1.660
1.740
671,037
-0.02(-1.14%)
Jan 13, 2014
1.880
1.880
1.720
1.760
881,691
-0.11(-5.88%)
Jan 10, 2014
1.880
1.930
1.810
1.870
897,507
+0.02(+1.08%)
Jan 09, 2014
1.750
1.850
1.700
1.850
385,764
+0.08(+4.52%)
Jan 08, 2014
1.850
1.870
1.660
1.770
991,418
-0.05(-2.75%)
Jan 07, 2014
1.900
2.010
1.700
1.820
1,485,462
-0.07(-3.70%)
Jan 06, 2014
1.750
1.890
1.710
1.890
1,038,149
+0.20(+11.83%)
Jan 03, 2014
1.648
1.730
1.620
1.690
658,357
+0.08(+4.97%)
Jan 02, 2014
1.530
1.650
1.480
1.610
754,924
+0.08(+5.23%)
Dec 31, 2013
1.540
1.530
1.530
1.530
469,800
+0.00(+0.00%)
Dec 30, 2013
1.600
1.600
1.500
1.530
455,727
-0.02(-1.29%)
Dec 27, 2013
1.540
1.700
1.530
1.550
991,756
-0.01(-0.64%)
Dec 26, 2013
1.520
1.580
1.420
1.560
744,276
+0.07(+4.70%)
Dec 24, 2013
1.400
1.530
1.400
1.490
777,565
+0.12(+8.76%)
Dec 23, 2013
1.220
1.450
1.200
1.370
1,735,864
+0.21(+18.10%)
Dec 20, 2013
1.140
1.200
1.090
1.160
692,659
+0.05(+4.50%)
Dec 19, 2013
1.080
1.120
1.080
1.110
217,321
+0.00(+0.00%)
Dec 18, 2013
1.100
1.160
1.070
1.110
1,103,861
+0.04(+3.74%)
Dec 17, 2013
1.010
1.130
1.000
1.070
557,374
+0.07(+7.00%)
Dec 16, 2013
1.020
1.020
0.9900
1.000
730,628
-0.02(-1.96%)
Dec 13, 2013
1.050
1.050
1.000
1.020
787,348
-0.02(-1.92%)
Dec 12, 2013
1.030
1.130
0.9500
1.040
4,573,353
-0.23(-18.11%)
Dec 11, 2013
1.300
1.350
1.200
1.270
313,977
-0.08(-5.93%)
Dec 10, 2013
1.350
1.430
1.280
1.350
187,951
+0.10(+8.00%)
Dec 09, 2013
1.300
1.420
1.200
1.250
445,341
+0.02(+1.71%)
Dec 06, 2013
1.200
1.229
1.170
1.229
72,634
+0.05(+4.15%)
Dec 05, 2013
1.200
1.255
1.150
1.180
62,029
-0.02(-1.67%)
Dec 04, 2013
1.180
1.200
1.130
1.200
114,802
+0.02(+1.69%)
Dec 03, 2013
1.250
1.260
1.180
1.180
160,429
-0.08(-6.35%)
Dec 02, 2013
1.300
1.300
1.200
1.260
41,342
-0.02(-1.56%)
Nov 29, 2013
1.250
1.301
1.200
1.280
146,882
+0.01(+0.79%)
Nov 27, 2013
1.270
1.270
1.190
1.270
133,251
+0.00(+0.00%)
Nov 26, 2013
1.270
1.310
1.240
1.270
126,686
-0.04(-3.05%)
Nov 25, 2013
1.340
1.340
1.250
1.310
98,038
-0.03(-2.24%)
Nov 22, 2013
1.350
1.360
1.280
1.340
85,008
+0.03(+2.29%)
Nov 21, 2013
1.280
1.310
1.230
1.310
104,857
+0.04(+3.15%)
Nov 20, 2013
1.190
1.280
1.170
1.270
89,828
+0.01(+0.79%)
Nov 19, 2013
1.370
1.380
1.230
1.260
148,867
-0.10(-7.35%)
Nov 18, 2013
1.450
1.450
1.340
1.360
173,539
-0.07(-4.90%)
Nov 15, 2013
1.520
1.520
1.410
1.430
108,639
-0.06(-4.03%)
Nov 14, 2013
1.530
1.530
1.450
1.490
25,334
+0.03(+2.05%)
Nov 12, 2013
1.410
1.490
1.410
1.460
52,407
+0.06(+4.29%)
Nov 11, 2013
1.500
1.501
1.360
1.400
70,611
-0.07(-4.76%)
Nov 08, 2013
1.470
1.540
1.380
1.470
133,830
+0.02(+1.38%)
Nov 07, 2013
1.510
1.540
1.430
1.450
63,125
-0.04(-2.68%)
Nov 06, 2013
1.570
1.570
1.490
1.490
78,806
-0.02(-1.32%)
Nov 05, 2013
1.480
1.570
1.460
1.510
68,806
+0.06(+4.14%)
Nov 04, 2013
1.480
1.510
1.450
1.450
58,845
-0.03(-2.03%)
Nov 01, 2013
1.580
1.580
1.480
1.480
51,269
-0.02(-1.33%)
Oct 31, 2013
1.550
1.550
1.500
1.500
35,798
-0.02(-1.32%)
Oct 30, 2013
1.490
1.600
1.490
1.520
55,469
+0.03(+2.01%)
Oct 29, 2013
1.500
1.600
1.490
1.490
61,535
-0.02(-1.32%)
Oct 28, 2013
1.650
1.650
1.500
1.510
78,263
-0.09(-5.63%)
Oct 25, 2013
1.650
1.670
1.550
1.600
46,717
-0.03(-1.84%)
Oct 24, 2013
1.630
1.630
1.560
1.630
33,789
+0.00(+0.00%)
Oct 23, 2013
1.620
1.640
1.620
1.630
56,265
-0.01(-0.61%)
Oct 22, 2013
1.560
1.640
1.560
1.640
82,892
+0.08(+5.13%)
Oct 21, 2013
1.610
1.640
1.550
1.560
31,924
-0.04(-2.50%)
Oct 18, 2013
1.580
1.600
1.561
1.600
30,468
+0.01(+0.63%)
Oct 17, 2013
1.520
1.590
1.520
1.590
106,224
-0.01(-0.63%)
Oct 16, 2013
1.630
1.630
1.560
1.600
91,512
-0.03(-1.84%)
Oct 15, 2013
1.600
1.850
1.570
1.630
89,864
+0.02(+1.24%)
Oct 14, 2013
1.640
1.640
1.580
1.610
61,246
-0.05(-3.01%)
Oct 11, 2013
1.700
1.770
1.601
1.660
136,894
-0.06(-3.49%)
Oct 10, 2013
1.720
1.780
1.700
1.720
81,097
+0.00(+0.00%)
Oct 09, 2013
1.750
1.839
1.720
1.720
77,144
-0.03(-1.71%)
Oct 08, 2013
1.830
1.890
1.750
1.750
126,885
-0.10(-5.41%)
Oct 07, 2013
1.820
1.900
1.810
1.850
75,697
+0.00(+0.00%)
Oct 04, 2013
1.820
1.900
1.820
1.850
111,467
+0.05(+2.78%)
Oct 03, 2013
1.780
1.850
1.770
1.800
74,578
+0.00(+0.00%)
Oct 02, 2013
1.800
1.800
1.700
1.800
138,348
+0.00(+0.00%)
Oct 01, 2013
1.680
1.810
1.680
1.800
94,722
+0.09(+5.26%)
Sep 27, 2013
1.690
1.800
1.674
1.710
241,908
+0.04(+2.46%)
Sep 26, 2013
1.560
1.680
1.560
1.669
252,846
+0.12(+7.68%)
Sep 25, 2013
1.560
1.600
1.550
1.550
46,943
+0.00(+0.00%)
Sep 24, 2013
1.580
1.580
1.550
1.550
58,792
-0.03(-1.90%)
Sep 23, 2013
1.570
1.590
1.570
1.580
71,257
+0.01(+0.64%)
Sep 20, 2013
1.570
1.590
1.550
1.570
43,673
+0.03(+1.95%)
Sep 19, 2013
1.550
1.590
1.530
1.540
101,346
-0.03(-1.91%)
Sep 18, 2013
1.580
1.580
1.551
1.570
50,821
-0.02(-1.26%)
Sep 17, 2013
1.550
1.590
1.520
1.590
167,280
+0.06(+3.92%)
Sep 16, 2013
1.550
1.590
1.530
1.530
69,225
-0.03(-1.92%)
Sep 13, 2013
1.570
1.570
1.520
1.560
50,336
-0.02(-1.27%)
Sep 12, 2013
1.580
1.580
1.511
1.580
112,930
+0.00(+0.00%)
Sep 11, 2013
1.540
1.580
1.490
1.580
117,968
+0.00(+0.00%)
Sep 10, 2013
1.590
1.590
1.524
1.580
88,054
-0.03(-1.86%)
Sep 09, 2013
1.540
1.610
1.540
1.610
186,920
+0.03(+1.90%)
Sep 06, 2013
1.500
1.580
1.500
1.580
72,482
+0.04(+2.60%)
Sep 05, 2013
1.570
1.590
1.510
1.540
38,252
+0.00(+0.00%)
Sep 04, 2013
1.580
1.584
1.530
1.540
45,056
-0.03(-1.91%)
Sep 03, 2013
1.630
1.630
1.570
1.570
41,126
+0.01(+0.64%)
Aug 30, 2013
1.581
1.581
1.550
1.560
2,770
+0.03(+1.96%)
Aug 29, 2013
1.650
1.650
1.530
1.530
13,244
-0.04(-2.55%)
Aug 28, 2013
1.550
1.570
1.530
1.570
72,181
+0.02(+1.29%)
Aug 27, 2013
1.550
1.580
1.530
1.550
37,744
+0.00(+0.00%)
Aug 26, 2013
1.540
1.630
1.540
1.550
38,395
+0.01(+0.65%)
Aug 23, 2013
1.570
1.639
1.490
1.540
41,303
-0.03(-1.91%)
Aug 22, 2013
1.490
1.570
1.450
1.570
89,861
+0.07(+4.67%)
Aug 21, 2013
1.450
1.500
1.450
1.500
55,166
+0.02(+1.35%)
Aug 20, 2013
1.500
1.507
1.420
1.480
15,154
+0.04(+2.78%)
Aug 19, 2013
1.470
1.540
1.430
1.440
60,873
-0.01(-0.69%)
Aug 16, 2013
1.479
1.500
1.420
1.450
86,996
-0.02(-1.36%)
Aug 15, 2013
1.460
1.490
1.430
1.470
49,215
+0.01(+0.68%)
Aug 14, 2013
1.500
1.500
1.430
1.460
16,750
-0.04(-2.67%)
Aug 13, 2013
1.450
1.500
1.430
1.500
129,497
+0.05(+3.45%)
Aug 12, 2013
1.620
1.620
1.440
1.450
83,283
-0.10(-6.45%)
Aug 09, 2013
1.530
1.550
1.474
1.550
36,544
+0.05(+3.33%)
Aug 08, 2013
1.500
1.570
1.450
1.500
75,774
+0.00(+0.00%)
Aug 07, 2013
1.513
1.520
1.410
1.500
48,389
-0.02(-1.32%)
Aug 06, 2013
1.480
1.530
1.470
1.520
48,401
+0.03(+2.01%)
Aug 05, 2013
1.540
1.570
1.470
1.490
117,190
-0.05(-3.25%)
Aug 02, 2013
1.530
1.580
1.500
1.540
102,209
-0.04(-2.53%)
Aug 01, 2013
1.530
1.590
1.505
1.580
62,330
+0.06(+3.95%)
Jul 31, 2013
1.570
1.590
1.490
1.520
132,643
-0.11(-6.75%)
Jul 30, 2013
1.596
1.630
1.520
1.630
59,148
+0.03(+1.87%)
Jul 29, 2013
1.610
1.610
1.500
1.600
62,246
-0.02(-1.23%)
Jul 26, 2013
1.660
1.660
1.590
1.620
28,356
-0.03(-1.82%)
Jul 25, 2013
1.620
1.680
1.620
1.650
38,875
+0.01(+0.61%)
Jul 24, 2013
1.620
1.650
1.570
1.640
31,061
+0.00(+0.00%)
Jul 23, 2013
1.650
1.660
1.610
1.640
17,203
+0.00(+0.00%)
Jul 22, 2013
1.650
1.650
1.620
1.640
51,374
+0.02(+1.23%)
Jul 19, 2013
1.571
1.650
1.570
1.620
11,311
+0.05(+3.18%)
Jul 18, 2013
1.650
1.659
1.550
1.570
31,785
-0.11(-6.55%)
Jul 17, 2013
1.590
1.680
1.510
1.680
32,361
+0.15(+9.80%)
Jul 16, 2013
1.500
1.600
1.500
1.530
100,445
+0.04(+2.68%)
Jul 15, 2013
1.450
1.600
1.400
1.490
95,404
+0.07(+4.93%)
Jul 12, 2013
1.580
1.620
1.410
1.420
150,321
-0.20(-12.35%)
Jul 11, 2013
1.620
1.650
1.600
1.620
62,553
-0.01(-0.61%)
Jul 10, 2013
1.600
1.640
1.600
1.630
27,313
-0.01(-0.61%)
Jul 09, 2013
1.650
1.670
1.620
1.640
15,640
-0.03(-1.80%)
Jul 08, 2013
1.670
1.670
1.620
1.670
40,682
-0.03(-1.76%)
Jul 05, 2013
1.710
1.730
1.620
1.700
56,512
+0.03(+1.80%)
Jul 03, 2013
1.700
1.740
1.650
1.670
12,391
-0.02(-1.18%)
Jul 02, 2013
1.700
1.710
1.625
1.690
25,447
+0.02(+1.14%)
Jul 01, 2013
1.700
1.740
1.610
1.671
37,850
-0.05(-2.85%)
Jun 28, 2013
1.700
1.740
1.700
1.720
4,541
+0.02(+1.18%)
Jun 26, 2013
1.700
1.870
1.650
1.700
42,539
+0.00(+0.00%)
Jun 25, 2013
1.800
1.820
1.700
1.700
42,949
-0.09(-5.03%)
Jun 24, 2013
1.660
1.790
1.660
1.790
20,178
+0.14(+8.48%)
Jun 21, 2013
1.700
1.710
1.650
1.650
37,435
-0.04(-2.37%)
Jun 20, 2013
1.700
1.722
1.690
1.690
23,713
-0.01(-0.59%)
Jun 19, 2013
1.720
1.900
1.630
1.700
93,428
-0.04(-2.30%)
Jun 18, 2013
1.700
1.750
1.670
1.740
133,227
-0.01(-0.57%)
Jun 17, 2013
1.770
1.820
1.740
1.750
33,914
-0.06(-3.31%)
Jun 14, 2013
1.850
1.850
1.730
1.810
27,242
-0.02(-1.09%)
Jun 13, 2013
1.770
1.830
1.725
1.830
62,725
+0.04(+2.23%)
Jun 12, 2013
1.760
1.800
1.650
1.790
31,533
+0.04(+2.29%)
Jun 11, 2013
1.780
1.800
1.580
1.750
24,103
-0.05(-2.78%)
Jun 10, 2013
1.800
1.800
1.730
1.800
31,980
+0.00(+0.00%)
Jun 07, 2013
1.720
1.820
1.700
1.800
85,449
+0.08(+4.65%)
Jun 06, 2013
1.460
1.770
1.440
1.720
173,898
+0.28(+19.44%)
Jun 05, 2013
1.430
1.510
1.400
1.440
96,850
-0.01(-0.69%)
Jun 04, 2013
1.440
1.480
1.420
1.450
24,628
+0.02(+1.40%)
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.