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 31, 2019
0.5211
0.5300
0.5130
0.5243
158,600
-0.02(-2.89%)
May 30, 2019
0.5500
0.5580
0.5200
0.5399
130,447
-0.01(-1.23%)
May 29, 2019
0.5501
0.5501
0.5325
0.5466
75,634
+0.01(+1.13%)
May 28, 2019
0.5650
0.5650
0.5400
0.5405
76,339
-0.00(-0.02%)
May 24, 2019
0.5578
0.5700
0.5400
0.5406
39,200
-0.01(-2.07%)
May 23, 2019
0.5600
0.5600
0.5400
0.5520
104,591
-0.01(-1.43%)
May 22, 2019
0.5600
0.5704
0.5550
0.5600
64,492
-0.00(-0.18%)
May 21, 2019
0.5610
0.5750
0.5605
0.5610
58,562
-0.00(-0.71%)
May 20, 2019
0.5610
0.5675
0.5605
0.5650
44,503
-0.00(-0.09%)
May 17, 2019
0.5650
0.5843
0.5650
0.5655
69,800
-0.01(-2.50%)
May 16, 2019
0.5740
0.5849
0.5650
0.5800
43,933
-0.01(-1.69%)
May 15, 2019
0.5800
0.6012
0.5605
0.5900
76,135
+0.01(+1.11%)
May 14, 2019
0.5800
0.5990
0.5800
0.5835
19,535
+0.00(+0.60%)
May 13, 2019
0.6000
0.6000
0.5700
0.5800
68,296
-0.01(-2.21%)
May 10, 2019
0.5700
0.6019
0.5700
0.5931
102,600
+0.00(+0.53%)
May 09, 2019
0.6010
0.6224
0.5700
0.5900
151,710
-0.01(-2.01%)
May 08, 2019
0.6200
0.6260
0.6000
0.6021
44,645
-0.02(-2.89%)
May 07, 2019
0.6200
0.6403
0.5860
0.6200
83,012
-0.02(-3.16%)
May 06, 2019
0.6400
0.6497
0.5900
0.6402
94,093
+0.00(+0.05%)
May 03, 2019
0.6000
0.6399
0.5700
0.6399
99,500
+0.04(+5.93%)
May 02, 2019
0.6053
0.6184
0.5900
0.6041
100,835
-0.02(-2.56%)
May 01, 2019
0.6100
0.6500
0.6000
0.6200
66,502
+0.01(+0.94%)
Apr 30, 2019
0.5700
0.6142
0.5700
0.6142
59,362
-0.00(-0.42%)
Apr 29, 2019
0.6100
0.6191
0.5700
0.6168
130,506
-0.00(-0.47%)
Apr 26, 2019
0.6200
0.6260
0.5811
0.6197
100,900
-0.00(-0.03%)
Apr 25, 2019
0.5529
0.6199
0.5529
0.6199
301,066
+0.05(+8.75%)
Apr 24, 2019
0.5500
0.5700
0.5500
0.5700
108,216
+0.01(+1.80%)
Apr 23, 2019
0.5600
0.5900
0.5550
0.5599
161,214
-0.00(-0.53%)
Apr 22, 2019
0.5700
0.5800
0.5501
0.5629
207,149
-0.02(-3.30%)
Apr 18, 2019
0.5800
0.5942
0.5640
0.5821
224,700
-0.01(-1.67%)
Apr 17, 2019
0.6200
0.6200
0.5820
0.5920
194,774
-0.03(-4.52%)
Apr 16, 2019
0.6200
0.6297
0.6030
0.6200
212,951
-0.01(-1.59%)
Apr 15, 2019
0.6300
0.6497
0.6200
0.6300
118,666
-0.00(-0.69%)
Apr 12, 2019
0.6408
0.6444
0.6200
0.6344
100,200
-0.02(-2.40%)
Apr 11, 2019
0.6500
0.6544
0.6220
0.6500
233,263
+0.00(+0.00%)
Apr 10, 2019
0.6680
0.6680
0.6318
0.6500
82,554
+0.01(+1.40%)
Apr 09, 2019
0.6800
0.6800
0.6200
0.6410
409,723
-0.01(-1.38%)
Apr 08, 2019
0.6100
0.6600
0.6100
0.6500
672,563
+0.04(+5.69%)
Apr 05, 2019
0.6280
0.6400
0.6115
0.6150
224,700
-0.02(-2.38%)
Apr 04, 2019
0.6500
0.6551
0.6280
0.6300
246,339
-0.02(-3.37%)
Apr 03, 2019
0.6520
0.6633
0.6389
0.6520
284,029
-0.01(-1.20%)
Apr 02, 2019
0.6690
0.6699
0.6520
0.6599
120,158
-0.00(-0.02%)
Apr 01, 2019
0.6740
0.6849
0.6599
0.6600
163,046
-0.02(-2.78%)
Mar 29, 2019
0.6810
0.6872
0.6690
0.6789
49,900
-0.01(-1.61%)
Mar 28, 2019
0.6800
0.6900
0.6601
0.6900
103,525
+0.02(+3.76%)
Mar 27, 2019
0.6710
0.6800
0.6501
0.6650
203,617
-0.02(-3.62%)
Mar 26, 2019
0.6800
0.6900
0.6710
0.6900
117,184
+0.01(+1.47%)
Mar 25, 2019
0.7100
0.7110
0.6705
0.6800
300,260
-0.03(-4.56%)
Mar 22, 2019
0.7030
0.7204
0.7030
0.7125
236,600
-0.01(-1.72%)
Mar 21, 2019
0.7555
0.7555
0.7000
0.7250
381,249
-0.02(-2.68%)
Mar 20, 2019
0.7590
0.7674
0.7167
0.7450
253,037
-0.03(-4.29%)
Mar 19, 2019
0.7500
0.7784
0.7200
0.7784
287,416
+0.01(+1.22%)
Mar 18, 2019
0.7300
0.7700
0.7200
0.7690
400,676
+0.06(+8.31%)
Mar 15, 2019
0.7840
0.8499
0.7100
0.7100
1,921,500
-0.10(-12.35%)
Mar 14, 2019
0.6693
0.8200
0.6647
0.8100
3,222,645
+0.12(+17.39%)
Mar 13, 2019
0.6450
0.6900
0.6450
0.6900
159,974
+0.01(+1.49%)
Mar 12, 2019
0.6500
0.6900
0.6360
0.6799
333,677
+0.04(+5.64%)
Mar 11, 2019
0.6800
0.6800
0.6300
0.6436
456,981
-0.04(-5.52%)
Mar 08, 2019
0.6900
0.7200
0.6550
0.6812
513,400
-0.02(-2.69%)
Mar 07, 2019
0.6500
0.7600
0.6400
0.7000
2,666,906
+0.04(+6.06%)
Mar 06, 2019
0.6550
0.6600
0.6310
0.6600
142,979
+0.00(+0.00%)
Mar 05, 2019
0.6600
0.6600
0.6500
0.6600
117,432
+0.01(+1.51%)
Mar 04, 2019
0.6400
0.6567
0.6399
0.6502
179,401
+0.02(+3.21%)
Mar 01, 2019
0.6400
0.6400
0.6200
0.6300
279,100
-0.01(-1.55%)
Feb 28, 2019
0.6500
0.6600
0.6113
0.6399
289,311
-0.01(-1.55%)
Feb 27, 2019
0.6600
0.7200
0.6500
0.6500
743,298
-0.02(-2.99%)
Feb 26, 2019
0.6700
0.6800
0.6600
0.6700
245,139
+0.00(+0.00%)
Feb 25, 2019
0.6600
0.6700
0.6500
0.6700
95,018
+0.02(+2.29%)
Feb 22, 2019
0.6600
0.6740
0.6440
0.6550
187,500
+0.00(+0.18%)
Feb 21, 2019
0.6506
0.6538
0.6200
0.6538
101,023
+0.01(+2.16%)
Feb 20, 2019
0.6600
0.6600
0.6400
0.6400
80,247
-0.01(-1.54%)
Feb 19, 2019
0.6400
0.6600
0.6400
0.6500
114,047
+0.03(+4.84%)
Feb 15, 2019
0.6200
0.6400
0.6200
0.6200
70,100
-0.02(-3.13%)
Feb 14, 2019
0.6300
0.6471
0.6241
0.6400
91,287
+0.00(+0.16%)
Feb 13, 2019
0.6190
0.6400
0.6152
0.6390
70,723
+0.01(+2.22%)
Feb 12, 2019
0.6050
0.6310
0.6050
0.6251
61,078
+0.01(+0.82%)
Feb 11, 2019
0.6400
0.6400
0.6000
0.6200
143,162
-0.01(-0.80%)
Feb 08, 2019
0.6600
0.6600
0.6200
0.6250
134,200
-0.01(-1.56%)
Feb 07, 2019
0.6670
0.6775
0.6300
0.6349
231,782
-0.04(-5.24%)
Feb 06, 2019
0.7000
0.7000
0.6500
0.6700
185,049
-0.01(-1.47%)
Feb 05, 2019
0.6500
0.7000
0.6500
0.6800
703,199
+0.03(+4.62%)
Feb 04, 2019
0.6500
0.6700
0.6500
0.6500
88,381
-0.01(-1.52%)
Feb 01, 2019
0.6500
0.6650
0.6450
0.6600
169,800
-0.01(-0.80%)
Jan 31, 2019
0.6160
0.6700
0.6160
0.6653
281,473
+0.06(+9.07%)
Jan 30, 2019
0.6200
0.6300
0.6100
0.6100
76,916
-0.01(-1.61%)
Jan 29, 2019
0.6200
0.6300
0.6200
0.6200
70,258
-0.01(-1.38%)
Jan 28, 2019
0.6250
0.6362
0.6101
0.6287
60,366
-0.00(-0.21%)
Jan 25, 2019
0.6200
0.6400
0.6100
0.6300
128,000
+0.00(+0.02%)
Jan 24, 2019
0.6299
0.6299
0.6006
0.6299
68,976
-0.00(-0.05%)
Jan 23, 2019
0.6889
0.6889
0.6100
0.6302
267,958
-0.02(-3.05%)
Jan 22, 2019
0.6900
0.6900
0.6460
0.6500
256,903
-0.04(-5.80%)
Jan 18, 2019
0.6850
0.7150
0.6700
0.6900
458,200
+0.02(+2.99%)
Jan 17, 2019
0.6300
0.6900
0.6200
0.6700
1,022,241
+0.07(+12.04%)
Jan 16, 2019
0.6232
0.6451
0.5775
0.5980
395,310
-0.02(-3.55%)
Jan 15, 2019
0.6500
0.6500
0.6100
0.6200
196,711
-0.03(-4.62%)
Jan 14, 2019
0.6700
0.6700
0.6200
0.6500
155,752
-0.01(-1.52%)
Jan 11, 2019
0.6500
0.6650
0.6400
0.6600
190,200
+0.01(+1.54%)
Jan 10, 2019
0.6800
0.6800
0.6300
0.6500
239,327
-0.03(-4.41%)
Jan 09, 2019
0.6900
0.6942
0.6500
0.6800
146,721
-0.00(-0.38%)
Jan 08, 2019
0.6150
0.6826
0.6150
0.6826
142,458
+0.03(+5.02%)
Jan 07, 2019
0.6100
0.6500
0.6000
0.6500
159,983
+0.01(+1.56%)
Jan 04, 2019
0.5900
0.6400
0.5600
0.6400
161,400
+0.03(+4.07%)
Jan 03, 2019
0.6200
0.6300
0.5734
0.6150
133,208
+0.03(+4.24%)
Jan 02, 2019
0.5700
0.5900
0.5400
0.5900
81,876
+0.03(+5.36%)
Dec 31, 2018
0.5500
0.5800
0.5400
0.5600
254,200
-0.02(-3.45%)
Dec 28, 2018
0.5400
0.5900
0.5400
0.5800
147,000
+0.04(+7.41%)
Dec 27, 2018
0.5200
0.5500
0.5100
0.5400
163,156
+0.02(+3.63%)
Dec 26, 2018
0.5300
0.5480
0.5200
0.5211
148,967
+0.00(+0.21%)
Dec 24, 2018
0.5500
0.5800
0.5100
0.5200
162,300
-0.05(-9.09%)
Dec 21, 2018
0.6000
0.6350
0.5300
0.5720
363,700
-0.03(-4.67%)
Dec 20, 2018
0.6300
0.6300
0.6000
0.6000
266,032
-0.04(-5.51%)
Dec 19, 2018
0.6400
0.6410
0.6250
0.6350
163,744
+0.00(+0.00%)
Dec 18, 2018
0.6332
0.6500
0.6300
0.6350
198,816
+0.01(+0.79%)
Dec 17, 2018
0.6600
0.6600
0.6300
0.6300
163,255
-0.02(-3.08%)
Dec 14, 2018
0.6800
0.6800
0.6400
0.6500
206,800
-0.02(-3.25%)
Dec 13, 2018
0.7100
0.7199
0.6699
0.6718
108,950
-0.04(-5.38%)
Dec 12, 2018
0.6700
0.7100
0.6700
0.7100
241,493
+0.04(+5.97%)
Dec 11, 2018
0.7300
0.7300
0.6700
0.6700
270,108
-0.03(-4.26%)
Dec 10, 2018
0.6767
0.7000
0.6500
0.6998
315,872
+0.02(+2.91%)
Dec 07, 2018
0.6900
0.7000
0.6500
0.6800
182,100
-0.01(-1.38%)
Dec 06, 2018
0.7424
0.7598
0.6750
0.6895
241,753
-0.04(-5.55%)
Dec 04, 2018
0.7400
0.7600
0.7050
0.7300
155,400
-0.01(-1.76%)
Dec 03, 2018
0.7770
0.7770
0.7200
0.7431
176,045
-0.02(-2.22%)
Nov 30, 2018
0.7500
0.7800
0.7400
0.7600
214,600
+0.02(+2.72%)
Nov 29, 2018
0.7350
0.7500
0.7000
0.7399
239,097
-0.02(-2.00%)
Nov 28, 2018
0.7510
0.7610
0.7315
0.7550
389,007
-0.01(-0.66%)
Nov 27, 2018
0.7900
0.8000
0.7500
0.7600
411,139
-0.03(-3.76%)
Nov 26, 2018
0.8350
0.8350
0.7700
0.7897
461,759
-0.02(-2.51%)
Nov 23, 2018
0.7800
0.8400
0.7700
0.8100
502,700
+0.00(+0.00%)
Nov 21, 2018
0.8100
0.8100
0.8100
0
+0.05(+5.88%)
Nov 20, 2018
0.7600
0.7900
0.7300
0.7650
238,019
-0.02(-1.92%)
Nov 19, 2018
0.8000
0.8000
0.7550
0.7800
149,900
-0.02(-2.50%)
Nov 16, 2018
0.7800
0.8000
0.7600
0.8000
139,100
+0.03(+3.23%)
Nov 15, 2018
0.7600
0.7899
0.7600
0.7750
96,671
+0.01(+1.44%)
Nov 14, 2018
0.8100
0.8174
0.7500
0.7640
354,644
-0.05(-5.68%)
Nov 13, 2018
0.8200
0.8300
0.8000
0.8100
169,383
-0.02(-2.75%)
Nov 12, 2018
0.8400
0.8500
0.8129
0.8329
138,031
-0.01(-0.85%)
Nov 09, 2018
0.9000
0.9000
0.8100
0.8400
322,900
-0.07(-7.69%)
Nov 08, 2018
0.9100
0.9100
0.8500
0.9100
364,009
+0.02(+2.25%)
Nov 07, 2018
0.8800
0.8900
0.8600
0.8900
231,350
+0.02(+2.31%)
Nov 06, 2018
0.9098
0.9098
0.8500
0.8699
304,285
-0.04(-4.41%)
Nov 05, 2018
0.8200
0.9300
0.8100
0.9100
932,929
+0.09(+10.98%)
Nov 02, 2018
0.8500
0.8500
0.8000
0.8200
206,000
-0.00(-0.27%)
Nov 01, 2018
0.8400
0.8500
0.8100
0.8222
152,083
-0.02(-2.11%)
Oct 31, 2018
0.8500
0.8500
0.8002
0.8399
143,174
+0.03(+4.03%)
Oct 30, 2018
0.8040
0.8500
0.7752
0.8074
306,358
-0.01(-1.54%)
Oct 29, 2018
0.8442
0.8500
0.8101
0.8200
173,378
-0.02(-2.38%)
Oct 26, 2018
0.8200
0.8500
0.8100
0.8400
249,700
-0.01(-0.97%)
Oct 25, 2018
0.8475
0.8690
0.8300
0.8482
119,906
+0.00(+0.00%)
Oct 24, 2018
0.8500
0.8749
0.8200
0.8482
232,884
-0.03(-3.34%)
Oct 23, 2018
0.8500
0.8775
0.8211
0.8775
337,641
+0.03(+3.24%)
Oct 22, 2018
0.9000
0.9150
0.8250
0.8500
775,704
-0.06(-6.59%)
Oct 19, 2018
0.8900
0.9300
0.8800
0.9100
796,500
+0.02(+2.21%)
Oct 18, 2018
0.8723
0.9029
0.8600
0.8903
471,598
-0.01(-0.64%)
Oct 17, 2018
0.9500
0.9500
0.8776
0.8960
550,230
-0.03(-3.24%)
Oct 16, 2018
0.9032
0.9327
0.8595
0.9260
792,449
+0.04(+4.81%)
Oct 15, 2018
0.9200
0.9200
0.8400
0.8835
823,518
-0.03(-2.91%)
Oct 12, 2018
0.9600
0.9600
0.8900
0.9100
2,307,000
+0.01(+1.11%)
Oct 11, 2018
0.9900
1.000
0.9000
0.9000
4,600,777
-0.56(-38.36%)
Oct 10, 2018
1.880
1.980
1.360
1.460
2,102,428
-0.44(-23.16%)
Oct 09, 2018
2.100
2.117
1.830
1.900
1,099,713
-0.20(-9.52%)
Oct 08, 2018
2.130
2.700
2.000
2.100
2,429,577
-0.05(-2.33%)
Oct 05, 2018
2.310
2.340
2.100
2.150
574,700
-0.14(-6.11%)
Oct 04, 2018
2.530
2.530
2.220
2.290
1,023,012
-0.26(-10.20%)
Oct 03, 2018
2.750
2.790
2.450
2.550
1,311,409
-0.13(-4.85%)
Oct 02, 2018
2.650
3.230
2.570
2.680
4,231,309
+0.09(+3.47%)
Oct 01, 2018
3.750
4.000
2.490
2.590
8,037,804
-0.01(-0.38%)
Sep 28, 2018
2.480
8.000
2.460
2.600
23,655,700
+0.14(+5.65%)
Sep 27, 2018
2.390
2.530
2.310
2.461
107,724
+0.06(+2.54%)
Sep 26, 2018
2.420
2.560
2.255
2.400
72,124
-0.04(-1.64%)
Sep 25, 2018
2.560
2.650
2.350
2.440
134,791
-0.10(-3.94%)
Sep 24, 2018
2.730
2.750
2.500
2.540
235,049
+0.03(+1.20%)
Sep 21, 2018
2.350
2.870
2.300
2.510
570,000
+0.16(+6.81%)
Sep 20, 2018
2.120
2.429
1.950
2.350
296,114
+0.31(+15.14%)
Sep 19, 2018
2.000
2.090
1.860
2.041
277,061
-0.05(-2.34%)
Sep 18, 2018
2.080
2.090
2.000
2.090
130,508
+0.03(+1.46%)
Sep 17, 2018
2.260
2.290
2.030
2.060
174,669
-0.20(-8.85%)
Sep 14, 2018
2.450
2.450
2.250
2.260
93,000
-0.19(-7.75%)
Sep 13, 2018
2.460
2.500
2.410
2.450
78,318
-0.01(-0.41%)
Sep 12, 2018
2.600
2.600
2.450
2.460
90,476
-0.20(-7.52%)
Sep 11, 2018
2.740
2.750
2.600
2.660
74,756
-0.04(-1.48%)
Sep 10, 2018
2.700
2.700
2.560
2.700
43,048
+0.06(+2.27%)
Sep 07, 2018
2.600
2.720
2.600
2.640
68,900
-0.05(-1.86%)
Sep 06, 2018
2.980
2.980
2.510
2.690
157,239
-0.08(-2.89%)
Sep 05, 2018
2.820
2.850
2.710
2.770
56,513
-0.03(-1.07%)
Sep 04, 2018
2.870
2.960
2.710
2.800
88,261
-0.07(-2.44%)
Aug 31, 2018
2.870
2.870
2.870
0
+0.02(+0.70%)
Aug 30, 2018
3.050
3.100
2.810
2.850
103,010
-0.17(-5.63%)
Aug 29, 2018
2.830
3.160
2.700
3.020
428,663
+0.26(+9.42%)
Aug 28, 2018
2.770
2.770
2.650
2.760
83,049
+0.06(+2.22%)
Aug 27, 2018
2.630
2.880
2.622
2.700
155,538
+0.01(+0.37%)
Aug 24, 2018
2.710
2.710
2.550
2.690
77,900
-0.04(-1.47%)
Aug 23, 2018
2.640
2.820
2.600
2.730
198,172
-0.22(-7.46%)
Aug 22, 2018
2.700
3.290
2.632
2.950
771,200
+0.25(+9.26%)
Aug 21, 2018
2.680
2.760
2.640
2.700
31,854
+0.02(+0.75%)
Aug 20, 2018
2.750
2.798
2.454
2.680
71,254
-0.07(-2.55%)
Aug 17, 2018
2.550
2.850
2.550
2.750
127,700
+0.20(+7.84%)
Aug 16, 2018
2.690
2.950
2.450
2.550
85,620
-0.17(-6.25%)
Aug 15, 2018
2.790
2.790
2.650
2.720
48,497
-0.08(-2.86%)
Aug 14, 2018
3.280
4.120
2.790
2.800
445,146
-0.39(-12.23%)
Aug 13, 2018
3.890
3.900
2.550
3.190
199,952
+3.08(+2800.00%)
Aug 10, 2018
0.1200
0.1300
0.1100
0.1100
785,500
-0.01(-7.87%)
Aug 09, 2018
0.1250
0.1300
0.1102
0.1194
1,320,669
-0.00(-3.24%)
Aug 08, 2018
0.1199
0.1250
0.1101
0.1234
752,444
+0.01(+4.66%)
Aug 07, 2018
0.1262
0.1264
0.1010
0.1179
1,896,506
-0.00(-1.91%)
Aug 06, 2018
0.1290
0.1310
0.1201
0.1202
658,100
+0.00(+0.17%)
Aug 03, 2018
0.1400
0.1400
0.1200
0.1200
1,107,000
-0.01(-7.48%)
Aug 02, 2018
0.1700
0.1700
0.1200
0.1297
4,717,860
-0.07(-34.30%)
Aug 01, 2018
0.2000
0.2000
0.1842
0.1974
597,323
+0.02(+9.67%)
Jul 31, 2018
0.1800
0.2000
0.1800
0.1800
346,893
+0.00(+0.78%)
Jul 30, 2018
0.1850
0.1850
0.1751
0.1786
350,571
+0.00(+2.06%)
Jul 27, 2018
0.1880
0.1910
0.1750
0.1750
1,098,600
-0.01(-6.67%)
Jul 26, 2018
0.2025
0.2080
0.1850
0.1875
938,948
-0.02(-7.41%)
Jul 25, 2018
0.2100
0.2100
0.2025
0.2025
255,485
+0.00(+0.00%)
Jul 24, 2018
0.2050
0.2099
0.2025
0.2025
380,229
-0.00(-1.98%)
Jul 23, 2018
0.2120
0.2125
0.2026
0.2066
247,723
+0.00(+0.29%)
Jul 20, 2018
0.2051
0.2126
0.2010
0.2060
201,514
+0.00(+0.98%)
Jul 19, 2018
0.2130
0.2188
0.2022
0.2040
279,765
-0.01(-3.77%)
Jul 18, 2018
0.2120
0.2195
0.2070
0.2120
460,090
+0.00(+0.43%)
Jul 17, 2018
0.2210
0.2210
0.2100
0.2111
402,165
+0.00(+0.05%)
Jul 16, 2018
0.2210
0.2300
0.2110
0.2110
389,122
-0.01(-2.31%)
Jul 13, 2018
0.2300
0.2342
0.2131
0.2160
378,193
-0.01(-3.14%)
Jul 12, 2018
0.2124
0.2307
0.2100
0.2230
846,670
+0.01(+4.99%)
Jul 11, 2018
0.2255
0.2263
0.2100
0.2124
447,104
-0.01(-3.45%)
Jul 10, 2018
0.2290
0.2500
0.2200
0.2200
552,608
-0.01(-2.22%)
Jul 09, 2018
0.2220
0.2250
0.2200
0.2250
548,719
+0.00(+0.00%)
Jul 06, 2018
0.2210
0.2300
0.2210
0.2250
611,049
+0.00(+0.45%)
Jul 05, 2018
0.2300
0.2320
0.2200
0.2240
489,538
-0.00(-0.22%)
Jul 03, 2018
0.2245
0.2245
0.2245
0
-0.00(-2.01%)
Jul 02, 2018
0.2500
0.2590
0.2231
0.2291
2,470,382
-0.01(-4.14%)
Jun 29, 2018
0.2395
0.2081
0.2390
4,036,357
+0.03(+13.97%)
Jun 28, 2018
0.2210
0.2300
0.2005
0.2097
659,299
-0.01(-2.92%)
Jun 27, 2018
0.2200
0.2230
0.2159
0.2160
144,381
-0.00(-1.77%)
Jun 26, 2018
0.2275
0.2275
0.2140
0.2199
174,492
-0.00(-1.35%)
Jun 25, 2018
0.2200
0.2249
0.2133
0.2229
337,702
+0.00(+1.32%)
Jun 22, 2018
0.2200
0.2260
0.2140
0.2200
427,733
+0.00(+0.00%)
Jun 21, 2018
0.2210
0.2225
0.2120
0.2200
303,703
+0.00(+0.00%)
Jun 20, 2018
0.2142
0.2250
0.2100
0.2200
738,775
+0.01(+4.02%)
Jun 19, 2018
0.2230
0.2250
0.2102
0.2115
459,463
-0.01(-3.68%)
Jun 18, 2018
0.2355
0.2355
0.2144
0.2196
530,746
-0.02(-6.56%)
Jun 15, 2018
0.2350
0.2100
0.2350
622,040
+0.01(+5.86%)
Jun 14, 2018
0.2300
0.2350
0.2210
0.2220
538,340
-0.01(-3.48%)
Jun 13, 2018
0.2330
0.2330
0.2212
0.2300
674,564
-0.00(-1.71%)
Jun 12, 2018
0.2300
0.2594
0.2200
0.2340
1,707,603
+0.00(+1.83%)
Jun 11, 2018
0.2295
0.2308
0.2250
0.2298
263,312
+0.01(+3.14%)
Jun 08, 2018
0.2300
0.2360
0.2228
0.2228
322,423
-0.01(-3.55%)
Jun 07, 2018
0.2300
0.2362
0.2260
0.2310
293,736
+0.01(+2.21%)
Jun 06, 2018
0.2260
0.2260
443,271
-0.01(-5.04%)
Jun 05, 2018
0.2350
0.2500
0.2350
0.2380
175,841
-0.00(-0.83%)
Jun 04, 2018
0.2510
0.2540
0.2220
0.2400
537,888
-0.01(-5.51%)
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.