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

Ptc Therapeutics (NQ: PTCT )

36.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2017 12.58 12.71 12.23 12.53 438,850 -0.01(-0.08%)
May 30, 2017 12.67 12.77 12.47 12.54 494,570 -0.05(-0.40%)
May 26, 2017 12.69 12.79 12.43 12.59 400,239 -0.16(-1.25%)
May 25, 2017 12.90 12.98 12.52 12.75 613,642 +0.17(+1.35%)
May 24, 2017 13.50 13.50 12.15 12.58 989,925 -0.92(-6.81%)
May 23, 2017 13.23 13.63 13.03 13.50 503,263 +0.09(+0.67%)
May 22, 2017 13.63 13.85 12.92 13.41 557,609 -0.19(-1.40%)
May 19, 2017 13.34 13.81 13.25 13.60 648,047 +0.26(+1.95%)
May 18, 2017 12.94 13.63 12.93 13.34 767,361 +0.42(+3.25%)
May 17, 2017 12.83 13.09 12.69 12.92 453,667 -0.04(-0.31%)
May 16, 2017 13.09 13.18 12.78 12.96 474,820 -0.14(-1.07%)
May 15, 2017 13.03 13.42 13.00 13.10 450,184 +0.04(+0.31%)
May 12, 2017 12.90 13.44 12.81 13.06 788,579 +0.10(+0.77%)
May 11, 2017 12.58 13.14 12.45 12.96 913,937 +0.37(+2.94%)
May 10, 2017 11.79 12.71 11.79 12.59 927,279 +0.81(+6.88%)
May 09, 2017 10.66 11.78 10.66 11.78 1,381,551 +0.99(+9.18%)
May 08, 2017 11.69 12.34 10.65 10.79 1,500,980 -1.46(-11.92%)
May 05, 2017 11.96 12.34 11.96 12.25 922,787 +0.12(+0.99%)
May 04, 2017 12.11 12.16 11.81 12.13 567,230 +0.08(+0.66%)
May 03, 2017 12.41 12.41 11.93 12.05 631,390 -0.36(-2.90%)
May 02, 2017 12.22 12.55 11.87 12.41 1,017,924 +0.24(+1.97%)
May 01, 2017 12.26 12.37 11.94 12.17 760,225 +0.02(+0.16%)
Apr 28, 2017 12.27 12.35 11.93 12.15 499,475 +0.14(+1.17%)
Apr 27, 2017 12.07 12.12 11.88 12.01 623,370 +0.01(+0.08%)
Apr 26, 2017 11.82 12.20 11.76 12.00 1,110,155 +0.16(+1.35%)
Apr 25, 2017 11.65 11.93 11.58 11.84 994,496 +0.26(+2.25%)
Apr 24, 2017 11.52 11.74 11.33 11.58 928,144 +0.21(+1.85%)
Apr 21, 2017 11.17 11.49 11.07 11.37 1,204,947 +0.12(+1.07%)
Apr 20, 2017 11.43 11.77 10.68 11.25 2,546,018 -0.14(-1.23%)
Apr 19, 2017 11.08 11.54 10.83 11.39 1,235,384 +0.36(+3.26%)
Apr 18, 2017 10.62 11.07 10.57 11.03 1,284,330 +0.35(+3.28%)
Apr 17, 2017 10.39 10.82 10.21 10.68 1,018,232 +0.30(+2.89%)
Apr 13, 2017 10.53 10.96 10.24 10.38 1,456,212 -0.19(-1.80%)
Apr 12, 2017 10.42 10.75 10.16 10.57 1,173,901 +0.15(+1.44%)
Apr 11, 2017 10.25 10.43 9.830 10.42 920,655 +0.14(+1.36%)
Apr 10, 2017 9.870 10.41 9.670 10.28 871,604 +0.44(+4.47%)
Apr 07, 2017 9.680 9.960 9.570 9.840 579,348 +0.11(+1.13%)
Apr 06, 2017 9.690 9.770 9.406 9.730 697,228 +0.06(+0.62%)
Apr 05, 2017 9.710 9.870 9.500 9.670 768,255 +0.01(+0.10%)
Apr 04, 2017 9.720 9.920 9.550 9.660 664,387 -0.09(-0.92%)
Apr 03, 2017 9.810 9.980 9.510 9.750 917,917 -0.09(-0.91%)
Mar 31, 2017 9.320 9.940 9.000 9.840 1,729,628 +0.52(+5.58%)
Mar 30, 2017 8.710 9.350 8.620 9.320 1,584,952 +0.58(+6.64%)
Mar 29, 2017 8.680 8.850 8.650 8.740 831,149 +0.10(+1.16%)
Mar 28, 2017 8.780 8.990 8.540 8.640 656,881 -0.11(-1.26%)
Mar 27, 2017 8.350 8.800 8.300 8.750 917,396 +0.23(+2.70%)
Mar 24, 2017 8.400 8.690 8.280 8.520 598,588 +0.07(+0.83%)
Mar 23, 2017 8.630 8.760 8.340 8.450 981,374 -0.19(-2.20%)
Mar 22, 2017 8.670 8.120 8.640 1,636,195 +0.27(+3.23%)
Mar 21, 2017 8.920 8.980 8.210 8.370 1,379,913 -0.53(-5.96%)
Mar 20, 2017 9.020 9.100 8.630 8.900 1,025,626 -0.16(-1.77%)
Mar 17, 2017 8.910 9.220 8.560 9.060 3,709,020 +0.22(+2.49%)
Mar 16, 2017 10.09 10.10 8.800 8.840 5,183,521 -2.06(-18.90%)
Mar 15, 2017 10.44 11.01 10.21 10.90 1,421,986 +0.51(+4.91%)
Mar 14, 2017 10.69 10.81 10.11 10.39 869,227 -0.37(-3.44%)
Mar 13, 2017 10.48 10.84 10.48 10.76 932,927 +0.12(+1.13%)
Mar 10, 2017 10.38 10.70 10.27 10.64 1,347,928 +0.31(+3.00%)
Mar 09, 2017 10.32 10.66 10.13 10.33 1,383,665 +0.02(+0.19%)
Mar 08, 2017 9.880 10.55 9.880 10.31 1,564,306 +0.38(+3.83%)
Mar 07, 2017 10.01 10.38 9.820 9.930 1,112,721 -0.29(-2.84%)
Mar 06, 2017 10.30 10.54 9.710 10.22 3,114,338 +0.41(+4.18%)
Mar 03, 2017 10.84 10.86 9.635 9.810 3,096,160 -0.77(-7.28%)
Mar 02, 2017 11.01 12.05 10.25 10.58 7,638,749 -2.60(-19.73%)
Mar 01, 2017 13.90 14.43 12.86 13.18 1,258,278 -0.45(-3.30%)
Feb 28, 2017 13.58 13.94 13.00 13.63 869,518 +0.10(+0.74%)
Feb 27, 2017 13.25 13.68 12.97 13.53 707,168 +0.37(+2.81%)
Feb 24, 2017 12.90 13.28 12.76 13.16 447,083 +0.09(+0.69%)
Feb 23, 2017 13.36 13.49 12.81 13.07 490,797 -0.24(-1.80%)
Feb 22, 2017 13.44 13.65 12.87 13.31 896,527 -0.19(-1.41%)
Feb 21, 2017 14.27 14.44 13.40 13.50 880,740 -0.66(-4.66%)
Feb 17, 2017 14.16 14.16 14.16 0 +0.38(+2.76%)
Feb 16, 2017 12.86 14.12 12.77 13.78 2,625,212 +1.02(+7.99%)
Feb 15, 2017 12.81 13.22 12.50 12.76 503,194 -0.08(-0.62%)
Feb 14, 2017 12.57 12.96 12.50 12.84 293,734 +0.24(+1.90%)
Feb 13, 2017 12.89 12.93 12.48 12.60 456,493 -0.24(-1.87%)
Feb 10, 2017 13.80 13.80 12.70 12.84 943,244 -0.98(-7.09%)
Feb 09, 2017 13.26 14.04 13.24 13.82 587,182 +0.58(+4.38%)
Feb 08, 2017 13.33 13.47 12.91 13.24 428,092 -0.22(-1.63%)
Feb 07, 2017 13.58 13.74 13.27 13.46 531,383 -0.13(-0.96%)
Feb 06, 2017 13.50 14.00 13.46 13.59 439,014 +0.10(+0.74%)
Feb 03, 2017 13.27 13.53 12.86 13.49 482,978 +0.33(+2.51%)
Feb 02, 2017 13.05 13.36 12.52 13.16 411,846 +0.01(+0.08%)
Feb 01, 2017 13.17 13.40 12.72 13.15 595,375 +0.05(+0.38%)
Jan 31, 2017 12.10 13.25 12.00 13.10 1,128,025 +0.90(+7.38%)
Jan 30, 2017 13.14 13.14 12.09 12.20 580,677 -0.62(-4.84%)
Jan 27, 2017 13.54 13.62 12.40 12.82 1,269,296 -0.98(-7.10%)
Jan 26, 2017 13.56 14.12 13.51 13.80 959,775 +0.33(+2.45%)
Jan 25, 2017 13.47 13.67 13.33 13.47 337,133 +0.09(+0.67%)
Jan 24, 2017 13.66 13.98 12.95 13.38 724,386 -0.28(-2.05%)
Jan 23, 2017 14.36 14.45 13.37 13.66 1,034,962 -0.77(-5.34%)
Jan 20, 2017 14.53 14.53 14.16 14.43 373,480 -0.09(-0.62%)
Jan 19, 2017 14.38 15.00 14.38 14.52 531,607 +0.10(+0.69%)
Jan 18, 2017 14.80 15.00 14.25 14.42 657,688 -0.29(-1.97%)
Jan 17, 2017 15.38 15.38 14.36 14.71 1,068,435 -0.76(-4.91%)
Jan 13, 2017 15.47 15.47 15.47 0 +0.11(+0.72%)
Jan 12, 2017 14.82 15.87 14.40 15.36 968,455 +0.27(+1.79%)
Jan 11, 2017 15.01 16.46 14.77 15.09 2,000,583 +0.16(+1.07%)
Jan 10, 2017 14.43 14.97 14.10 14.93 1,289,587 +0.64(+4.48%)
Jan 09, 2017 13.04 14.50 12.85 14.29 1,154,112 +1.34(+10.35%)
Jan 06, 2017 12.91 13.70 12.71 12.95 966,292 +0.27(+2.13%)
Jan 05, 2017 11.25 12.90 11.19 12.68 866,570 +0.93(+7.91%)
Jan 04, 2017 11.23 11.97 11.20 11.75 1,011,240 +0.52(+4.63%)
Jan 03, 2017 11.06 11.44 10.85 11.23 435,450 +0.32(+2.93%)
Dec 30, 2016 10.91 10.91 10.91 0 -0.27(-2.42%)
Dec 29, 2016 11.39 11.70 10.79 11.18 935,244 -0.25(-2.19%)
Dec 28, 2016 11.68 11.79 11.33 11.43 547,576 -0.24(-2.06%)
Dec 27, 2016 12.33 12.51 11.62 11.67 872,484 -0.59(-4.81%)
Dec 23, 2016 12.26 12.26 12.26 0 +0.53(+4.52%)
Dec 22, 2016 11.83 12.10 11.60 11.73 355,027 -0.14(-1.18%)
Dec 21, 2016 12.16 12.30 11.85 11.87 513,197 -0.42(-3.42%)
Dec 20, 2016 12.34 12.60 12.05 12.29 499,089 +0.05(+0.41%)
Dec 19, 2016 12.38 12.79 12.18 12.24 574,355 -0.19(-1.53%)
Dec 16, 2016 12.18 12.90 12.18 12.43 866,749 +0.28(+2.30%)
Dec 15, 2016 12.33 12.51 11.99 12.15 801,367 -0.18(-1.46%)
Dec 14, 2016 12.33 12.57 12.05 12.33 680,046 -0.07(-0.56%)
Dec 13, 2016 12.68 12.77 12.26 12.40 409,314 -0.16(-1.27%)
Dec 12, 2016 12.75 12.91 12.50 12.56 423,024 -0.23(-1.80%)
Dec 09, 2016 12.90 13.33 12.70 12.79 709,776 -0.07(-0.54%)
Dec 08, 2016 12.04 12.96 11.75 12.86 934,079 +0.79(+6.55%)
Dec 07, 2016 12.10 12.38 11.79 12.07 603,161 -0.18(-1.47%)
Dec 06, 2016 12.39 12.56 11.95 12.25 1,026,523 +0.16(+1.32%)
Dec 05, 2016 11.28 12.20 11.20 12.09 909,951 +1.01(+9.12%)
Dec 02, 2016 10.93 11.48 10.64 11.08 667,228 +0.10(+0.91%)
Dec 01, 2016 11.01 11.32 10.81 10.98 841,643 -0.16(-1.44%)
Nov 30, 2016 11.44 11.72 10.79 11.14 790,691 -0.33(-2.88%)
Nov 29, 2016 11.77 11.84 11.40 11.47 757,403 -0.30(-2.55%)
Nov 28, 2016 12.25 12.39 11.72 11.77 895,431 -0.64(-5.16%)
Nov 25, 2016 12.48 12.48 12.08 12.41 389,908 +0.10(+0.81%)
Nov 23, 2016 12.31 12.31 12.31 0 +0.58(+4.94%)
Nov 22, 2016 12.05 12.50 11.53 11.73 985,119 -0.37(-3.06%)
Nov 21, 2016 12.50 12.60 11.85 12.10 1,104,284 -0.49(-3.89%)
Nov 18, 2016 12.74 13.47 12.31 12.59 1,753,997 -0.05(-0.40%)
Nov 17, 2016 11.88 12.76 11.80 12.64 1,298,234 +0.72(+6.04%)
Nov 16, 2016 11.88 12.42 11.73 11.92 1,480,625 -0.15(-1.24%)
Nov 15, 2016 11.96 12.42 11.46 12.07 2,311,745 +0.02(+0.17%)
Nov 14, 2016 12.00 12.79 11.58 12.05 6,845,785 +0.75(+6.64%)
Nov 11, 2016 10.63 11.63 9.750 11.30 21,662,068 +5.30(+88.33%)
Nov 10, 2016 5.780 6.230 5.700 6.000 1,799,845 +0.39(+6.95%)
Nov 09, 2016 5.620 5.850 5.430 5.610 1,420,944 +0.38(+7.27%)
Nov 08, 2016 5.640 5.650 5.150 5.230 1,560,648 -0.41(-7.27%)
Nov 07, 2016 5.290 5.960 5.130 5.640 2,601,096 +0.64(+12.80%)
Nov 04, 2016 4.270 5.255 4.190 5.000 3,471,022 +0.81(+19.33%)
Nov 03, 2016 6.250 6.350 4.030 4.190 6,089,687 -2.06(-32.96%)
Nov 02, 2016 6.340 6.470 6.210 6.250 581,601 -0.10(-1.57%)
Nov 01, 2016 6.210 6.470 6.150 6.350 898,438 +0.14(+2.25%)
Oct 31, 2016 6.380 6.410 6.120 6.210 497,993 -0.18(-2.82%)
Oct 28, 2016 6.370 6.550 6.210 6.390 565,242 -0.02(-0.31%)
Oct 27, 2016 6.600 6.810 6.380 6.410 644,862 -0.12(-1.84%)
Oct 26, 2016 6.540 6.700 6.450 6.530 515,758 +0.02(+0.31%)
Oct 25, 2016 6.670 6.860 6.475 6.510 863,428 -0.19(-2.84%)
Oct 24, 2016 6.910 7.089 6.690 6.700 1,096,511 -0.21(-3.04%)
Oct 21, 2016 7.110 7.350 6.860 6.910 1,806,323 -0.11(-1.57%)
Oct 20, 2016 6.900 7.290 6.850 7.020 1,516,281 +0.06(+0.86%)
Oct 19, 2016 7.530 7.580 6.950 6.960 1,926,195 -0.59(-7.81%)
Oct 18, 2016 7.860 8.310 6.900 7.550 8,279,913 -0.42(-5.27%)
Oct 17, 2016 10.20 10.30 7.910 7.970 12,008,195 -5.30(-39.94%)
Oct 14, 2016 13.58 13.69 13.14 13.27 583,700 -0.30(-2.21%)
Oct 13, 2016 13.23 13.87 13.09 13.57 729,529 +0.16(+1.19%)
Oct 12, 2016 13.29 13.71 13.19 13.41 556,227 +0.13(+0.98%)
Oct 11, 2016 13.83 14.57 13.07 13.28 1,562,192 -0.31(-2.28%)
Oct 10, 2016 13.48 13.78 12.84 13.59 1,790,115 +0.25(+1.87%)
Oct 07, 2016 13.52 13.96 13.07 13.34 950,176 -0.25(-1.84%)
Oct 06, 2016 14.45 14.50 13.35 13.59 1,268,999 -0.12(-0.88%)
Oct 05, 2016 13.35 14.00 13.33 13.71 1,019,632 +0.38(+2.85%)
Oct 04, 2016 13.51 13.81 13.22 13.33 1,141,545 -0.03(-0.22%)
Oct 03, 2016 14.19 14.19 13.00 13.36 1,781,475 -0.65(-4.64%)
Sep 30, 2016 11.61 14.35 11.61 14.01 6,838,019 +2.45(+21.19%)
Sep 29, 2016 11.72 11.84 11.38 11.56 745,830 -0.17(-1.45%)
Sep 28, 2016 11.90 12.14 11.27 11.73 929,925 -0.15(-1.26%)
Sep 27, 2016 11.60 12.24 11.57 11.88 1,158,563 +0.24(+2.06%)
Sep 26, 2016 11.60 11.97 11.30 11.64 1,144,140 -0.02(-0.17%)
Sep 23, 2016 10.80 11.83 10.80 11.66 1,685,900 +0.72(+6.58%)
Sep 22, 2016 10.50 11.20 10.32 10.94 1,516,500 +0.50(+4.79%)
Sep 21, 2016 10.29 10.81 10.10 10.44 1,803,094 +0.23(+2.25%)
Sep 20, 2016 11.22 11.66 9.890 10.21 4,542,475 -0.78(-7.10%)
Sep 19, 2016 9.170 11.74 9.040 10.99 9,165,382 +1.88(+20.64%)
Sep 16, 2016 8.770 9.262 8.600 9.110 1,512,389 +0.28(+3.17%)
Sep 15, 2016 9.030 9.050 8.641 8.830 818,341 -0.19(-2.11%)
Sep 14, 2016 8.500 9.500 8.281 9.020 2,757,751 +0.64(+7.64%)
Sep 13, 2016 8.340 8.500 8.080 8.380 697,317 -0.07(-0.83%)
Sep 12, 2016 7.830 8.450 7.800 8.450 875,840 +0.58(+7.37%)
Sep 09, 2016 8.010 8.230 7.790 7.870 524,248 -0.33(-4.02%)
Sep 08, 2016 8.110 8.360 7.910 8.200 482,933 +0.02(+0.24%)
Sep 07, 2016 8.050 8.420 8.010 8.180 615,504 +0.17(+2.12%)
Sep 06, 2016 7.940 8.140 7.850 8.010 477,797 +0.10(+1.26%)
Sep 02, 2016 7.800 7.910 7.910 7.910 543,000 +0.12(+1.54%)
Sep 01, 2016 8.200 8.200 7.750 7.790 612,894 -0.42(-5.12%)
Aug 31, 2016 7.660 8.230 7.515 8.210 1,054,867 +0.52(+6.76%)
Aug 30, 2016 7.730 7.940 7.630 7.690 360,086 -0.04(-0.52%)
Aug 29, 2016 7.850 7.990 7.610 7.730 365,809 -0.08(-1.02%)
Aug 26, 2016 7.920 8.050 7.700 7.810 635,733 -0.12(-1.51%)
Aug 25, 2016 8.040 8.470 7.730 7.930 1,037,398 -0.05(-0.63%)
Aug 24, 2016 8.250 8.740 7.850 7.980 1,055,750 -0.31(-3.74%)
Aug 23, 2016 8.380 8.380 8.145 8.290 313,760 -0.01(-0.12%)
Aug 22, 2016 8.090 8.490 8.030 8.300 540,638 +0.27(+3.36%)
Aug 19, 2016 8.120 8.220 7.960 8.030 304,155 -0.11(-1.35%)
Aug 18, 2016 8.100 8.300 7.980 8.140 377,591 +0.03(+0.37%)
Aug 17, 2016 8.200 8.350 8.030 8.110 467,924 -0.06(-0.73%)
Aug 16, 2016 8.140 8.470 7.830 8.170 995,560 -0.02(-0.24%)
Aug 15, 2016 8.150 8.540 8.150 8.190 1,043,200 +0.07(+0.86%)
Aug 12, 2016 7.720 8.245 7.671 8.120 1,600,654 +0.39(+5.05%)
Aug 11, 2016 7.670 7.770 7.510 7.730 770,565 +0.11(+1.44%)
Aug 10, 2016 7.790 7.880 7.580 7.620 647,117 -0.18(-2.31%)
Aug 09, 2016 7.630 7.880 7.480 7.800 846,647 +0.20(+2.63%)
Aug 08, 2016 7.760 7.820 7.420 7.600 1,242,354 -0.17(-2.19%)
Aug 05, 2016 6.170 7.990 6.140 7.770 5,340,921 +1.68(+27.59%)
Aug 04, 2016 6.270 6.340 5.940 6.090 880,741 -0.17(-2.72%)
Aug 03, 2016 5.810 6.320 5.810 6.260 1,108,667 +0.40(+6.83%)
Aug 02, 2016 6.090 6.190 5.775 5.860 1,085,325 -0.24(-3.93%)
Aug 01, 2016 6.030 6.330 6.020 6.100 1,032,156 +0.13(+2.18%)
Jul 29, 2016 5.710 6.140 5.690 5.970 1,557,894 +0.20(+3.47%)
Jul 28, 2016 5.710 5.880 5.640 5.770 830,686 +0.06(+1.05%)
Jul 27, 2016 5.900 5.900 5.660 5.710 1,099,021 -0.17(-2.89%)
Jul 26, 2016 6.380 6.460 5.819 5.880 2,887,248 -0.88(-13.02%)
Jul 25, 2016 7.220 7.350 6.270 6.760 1,988,909 -0.42(-5.85%)
Jul 22, 2016 7.310 7.310 7.120 7.180 478,974 -0.12(-1.64%)
Jul 21, 2016 7.510 7.630 7.210 7.300 580,771 -0.11(-1.48%)
Jul 20, 2016 6.890 7.500 6.830 7.410 1,797,881 +0.55(+8.02%)
Jul 19, 2016 7.100 7.250 6.820 6.860 522,390 -0.24(-3.38%)
Jul 18, 2016 7.130 7.190 6.930 7.100 422,953 -0.05(-0.70%)
Jul 15, 2016 6.930 7.170 6.830 7.150 510,057 +0.24(+3.47%)
Jul 14, 2016 7.110 7.230 6.830 6.910 488,873 -0.05(-0.72%)
Jul 13, 2016 7.460 7.520 6.960 6.960 639,262 -0.44(-5.95%)
Jul 12, 2016 7.560 7.600 7.385 7.400 437,099 -0.07(-0.94%)
Jul 11, 2016 7.550 7.800 7.450 7.470 537,095 -0.06(-0.80%)
Jul 08, 2016 7.510 7.570 7.270 7.530 781,974 +0.02(+0.27%)
Jul 07, 2016 7.850 7.949 7.410 7.510 2,090,681 +0.68(+9.96%)
Jul 05, 2016 7.050 7.120 6.750 6.830 597,982 -0.32(-4.48%)
Jul 01, 2016 7.050 7.150 7.150 7.150 799,700 +0.13(+1.85%)
Jun 30, 2016 7.000 7.290 6.960 7.020 759,499 -0.01(-0.14%)
Jun 29, 2016 6.880 7.130 6.640 7.030 745,860 +0.32(+4.77%)
Jun 28, 2016 6.430 6.900 6.418 6.710 956,388 +0.45(+7.19%)
Jun 27, 2016 6.610 6.740 6.250 6.260 1,870,810 -0.40(-6.01%)
Jun 24, 2016 6.620 6.790 6.410 6.660 1,936,138 -0.34(-4.86%)
Jun 23, 2016 6.710 7.020 6.610 7.000 553,934 +0.40(+6.06%)
Jun 22, 2016 6.740 7.030 6.530 6.600 825,468 -0.12(-1.79%)
Jun 21, 2016 7.000 7.000 6.520 6.720 1,041,065 -0.26(-3.72%)
Jun 20, 2016 6.930 7.140 6.690 6.980 747,667 +0.16(+2.35%)
Jun 17, 2016 7.260 7.260 6.760 6.820 1,119,111 -0.42(-5.80%)
Jun 16, 2016 7.120 7.250 6.890 7.240 585,111 +0.02(+0.28%)
Jun 15, 2016 7.140 7.370 7.030 7.220 591,927 +0.13(+1.83%)
Jun 14, 2016 6.840 7.190 6.780 7.090 1,282,703 +0.23(+3.35%)
Jun 13, 2016 7.160 7.420 6.840 6.860 1,041,370 -0.38(-5.25%)
Jun 10, 2016 7.410 7.630 7.170 7.240 1,094,278 -0.30(-3.98%)
Jun 09, 2016 7.800 7.840 7.508 7.540 1,109,917 -0.35(-4.44%)
Jun 08, 2016 8.040 8.098 7.800 7.890 1,024,320 -0.12(-1.50%)
Jun 07, 2016 8.230 8.230 7.900 8.010 803,272 -0.22(-2.67%)
Jun 06, 2016 7.620 8.275 7.350 8.230 1,302,014 +0.58(+7.58%)
Jun 03, 2016 8.300 8.300 7.650 7.650 1,527,394 -0.70(-8.38%)
Jun 02, 2016 8.130 8.370 8.080 8.350 1,241,342 +0.21(+2.58%)
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.