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
)
N/A
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 (%)
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%)
Jun 01, 2018
0.2550
0.2600
0.2500
0.2540
413,707
-0.00(-0.39%)
May 31, 2018
0.2550
0.2600
0.2500
0.2550
187,811
+0.01(+2.00%)
May 30, 2018
0.2570
0.2577
0.2465
0.2500
276,826
+0.00(+0.00%)
May 29, 2018
0.2570
0.2589
0.2500
0.2500
319,971
-0.01(-2.72%)
May 25, 2018
0.2570
0.2570
0.2570
0
+0.01(+2.11%)
May 24, 2018
0.2505
0.2580
0.2400
0.2517
706,331
-0.01(-2.86%)
May 23, 2018
0.2680
0.2680
0.2500
0.2591
235,543
-0.01(-2.23%)
May 22, 2018
0.2565
0.2737
0.2565
0.2650
697,829
+0.01(+3.84%)
May 21, 2018
0.2642
0.2642
0.2503
0.2552
343,212
+0.01(+2.08%)
May 18, 2018
0.2550
0.2642
0.2444
0.2500
520,369
+0.00(+1.05%)
May 17, 2018
0.2600
0.2606
0.2275
0.2474
463,573
+0.00(+0.98%)
May 16, 2018
0.2755
0.2755
0.2350
0.2450
964,605
-0.01(-5.51%)
May 15, 2018
0.2750
0.2799
0.2593
0.2593
536,936
-0.01(-4.88%)
May 14, 2018
0.2720
0.2750
0.2550
0.2726
356,218
+0.00(+1.11%)
May 11, 2018
0.2650
0.2980
0.2501
0.2696
629,575
-0.01(-3.37%)
May 10, 2018
0.2897
0.2897
0.2660
0.2790
403,799
+0.00(+0.00%)
May 09, 2018
0.2800
0.2800
0.2504
0.2790
1,247,617
+0.03(+11.96%)
May 08, 2018
0.2400
0.2600
0.2350
0.2492
1,053,724
-0.00(-0.56%)
May 07, 2018
0.2500
0.2599
0.2315
0.2506
562,408
+0.01(+3.77%)
May 04, 2018
0.2420
0.2440
0.2254
0.2415
206,374
+0.01(+3.07%)
May 03, 2018
0.2500
0.2618
0.2230
0.2343
1,051,127
-0.00(-1.10%)
May 02, 2018
0.2500
0.2500
0.2200
0.2369
489,755
+0.00(+0.81%)
May 01, 2018
0.2400
0.2400
0.2200
0.2350
496,265
-0.01(-2.08%)
Apr 30, 2018
0.2450
0.2500
0.2350
0.2400
314,911
+0.01(+2.13%)
Apr 27, 2018
0.2500
0.2580
0.2310
0.2350
633,018
-0.01(-3.69%)
Apr 26, 2018
0.2390
0.2496
0.2300
0.2440
852,717
+0.02(+9.42%)
Apr 25, 2018
0.2300
0.2350
0.2074
0.2230
945,455
+0.00(+1.36%)
Apr 24, 2018
0.2300
0.2600
0.2050
0.2200
1,307,460
-0.02(-7.56%)
Apr 23, 2018
0.3050
0.3199
0.1900
0.2380
5,163,141
-0.10(-30.33%)
Apr 20, 2018
0.3475
0.3475
0.3344
0.3416
106,321
+0.00(+0.41%)
Apr 19, 2018
0.3500
0.3529
0.3300
0.3402
454,475
-0.01(-2.24%)
Apr 18, 2018
0.3600
0.3600
0.3401
0.3480
312,990
-0.02(-4.53%)
Apr 17, 2018
0.3540
0.3650
0.3525
0.3645
190,191
+0.01(+3.40%)
Apr 16, 2018
0.3400
0.3659
0.3400
0.3525
300,354
-0.01(-3.66%)
Apr 13, 2018
0.3700
0.3700
0.3400
0.3659
813,841
-0.00(-0.97%)
Apr 12, 2018
0.3310
0.3700
0.3310
0.3695
713,806
+0.03(+9.19%)
Apr 11, 2018
0.3319
0.3500
0.3169
0.3384
667,804
+0.01(+3.52%)
Apr 10, 2018
0.3400
0.3400
0.3150
0.3269
374,378
+0.01(+3.22%)
Apr 09, 2018
0.3218
0.3287
0.3060
0.3167
309,955
-0.00(-0.72%)
Apr 06, 2018
0.3050
0.3279
0.3050
0.3190
294,271
+0.02(+6.33%)
Apr 05, 2018
0.3465
0.3465
0.2980
0.3000
825,886
-0.03(-9.09%)
Apr 04, 2018
0.2901
0.3399
0.2901
0.3300
475,370
+0.01(+4.07%)
Apr 03, 2018
0.3178
0.3397
0.3016
0.3171
714,051
+0.01(+2.29%)
Apr 02, 2018
0.3190
0.3330
0.3000
0.3100
458,679
-0.01(-2.64%)
Mar 29, 2018
0.3184
0.3184
0.3184
0
-0.00(-0.53%)
Mar 28, 2018
0.3300
0.3400
0.3132
0.3201
688,821
-0.02(-5.85%)
Mar 27, 2018
0.3700
0.3700
0.3360
0.3400
528,959
-0.03(-7.81%)
Mar 26, 2018
0.3776
0.3780
0.3560
0.3688
205,185
-0.00(-0.19%)
Mar 23, 2018
0.3770
0.3798
0.3600
0.3695
273,932
-0.01(-1.99%)
Mar 22, 2018
0.3700
0.4100
0.3700
0.3770
592,377
+0.00(+0.64%)
Mar 21, 2018
0.3690
0.3790
0.3535
0.3746
850,614
-0.00(-0.29%)
Mar 20, 2018
0.3800
0.3850
0.3551
0.3757
723,365
-0.00(-0.95%)
Mar 19, 2018
0.3787
0.3809
0.3655
0.3793
422,992
-0.01(-2.42%)
Mar 16, 2018
0.3669
0.3887
0.3522
0.3887
764,039
+0.03(+7.32%)
Mar 15, 2018
0.3610
0.3760
0.3501
0.3622
623,512
-0.01(-2.06%)
Mar 14, 2018
0.3674
0.3980
0.3429
0.3698
712,808
-0.01(-1.91%)
Mar 13, 2018
0.3956
0.3998
0.3620
0.3770
1,090,003
-0.01(-3.33%)
Mar 12, 2018
0.3890
0.4000
0.3700
0.3900
548,793
+0.01(+2.39%)
Mar 09, 2018
0.3846
0.4000
0.3576
0.3809
833,962
+0.00(+0.55%)
Mar 08, 2018
0.3900
0.3990
0.3576
0.3788
1,247,249
-0.02(-5.30%)
Mar 07, 2018
0.4280
0.4000
4,596,648
+0.08(+25.75%)
Mar 06, 2018
0.3080
0.3299
0.2950
0.3181
995,148
+0.02(+6.03%)
Mar 05, 2018
0.3010
0.3240
0.2828
0.3000
1,469,848
-0.01(-3.23%)
Mar 02, 2018
0.3600
0.3600
0.3020
0.3100
2,104,294
-0.05(-12.70%)
Mar 01, 2018
0.3700
0.3700
0.3300
0.3551
944,376
-0.00(-1.36%)
Feb 28, 2018
0.4100
0.4100
0.3520
0.3600
604,406
-0.02(-5.09%)
Feb 27, 2018
0.3900
0.3950
0.3729
0.3793
518,031
-0.02(-3.97%)
Feb 26, 2018
0.3827
0.4090
0.3726
0.3950
482,966
+0.02(+3.95%)
Feb 23, 2018
0.4000
0.4100
0.3750
0.3800
1,028,429
-0.01(-2.64%)
Feb 22, 2018
0.4301
0.4342
0.3820
0.3903
1,499,292
-0.04(-10.17%)
Feb 21, 2018
0.4200
0.4500
0.4199
0.4345
756,438
+0.01(+3.48%)
Feb 20, 2018
0.4250
0.4350
0.4150
0.4199
320,768
+0.00(+1.18%)
Feb 16, 2018
0.4150
0.4150
0.4150
0
+0.00(+0.53%)
Feb 15, 2018
0.4374
0.4380
0.4010
0.4128
645,112
-0.02(-5.08%)
Feb 14, 2018
0.4400
0.4554
0.4201
0.4349
380,964
-0.00(-1.02%)
Feb 13, 2018
0.4323
0.4500
0.4099
0.4394
651,064
+0.01(+3.15%)
Feb 12, 2018
0.4200
0.4400
0.4078
0.4260
570,459
+0.01(+2.35%)
Feb 09, 2018
0.4200
0.4201
0.3810
0.4162
1,061,934
-0.00(-0.88%)
Feb 08, 2018
0.4450
0.4527
0.4000
0.4199
779,371
-0.02(-4.57%)
Feb 07, 2018
0.4000
0.4498
0.3980
0.4400
1,202,757
+0.04(+10.55%)
Feb 06, 2018
0.3980
0.4250
0.3700
0.3980
2,948,767
-0.03(-7.42%)
Feb 05, 2018
0.4450
0.4500
0.4401
0.4299
911,182
-0.01(-2.32%)
Feb 02, 2018
0.4900
0.4900
0.4400
0.4401
988,951
-0.02(-4.93%)
Feb 01, 2018
0.4926
0.4960
0.4133
0.4629
1,225,704
-0.03(-5.74%)
Jan 31, 2018
0.5132
0.5147
0.4911
0.4911
571,975
-0.01(-2.73%)
Jan 30, 2018
0.5400
0.5400
0.5005
0.5049
574,203
-0.03(-6.41%)
Jan 29, 2018
0.5486
0.5486
0.5300
0.5395
222,958
-0.00(-0.07%)
Jan 26, 2018
0.5500
0.5500
0.5300
0.5399
282,407
+0.01(+2.08%)
Jan 25, 2018
0.5329
0.5395
0.5210
0.5289
199,951
-0.00(-0.13%)
Jan 24, 2018
0.5450
0.5499
0.5120
0.5296
498,793
-0.00(-0.21%)
Jan 23, 2018
0.5600
0.5798
0.5200
0.5307
958,038
-0.03(-5.33%)
Jan 22, 2018
0.5091
0.5650
0.5091
0.5606
1,274,806
+0.04(+7.54%)
Jan 19, 2018
0.4950
0.5299
0.4950
0.5213
890,844
+0.02(+4.87%)
Jan 18, 2018
0.5057
0.5085
0.4801
0.4971
1,012,842
-0.01(-1.43%)
Jan 17, 2018
0.5167
0.5167
0.5000
0.5043
443,603
-0.01(-1.14%)
Jan 16, 2018
0.5090
0.5196
0.5000
0.5101
977,872
-0.01(-2.75%)
Jan 12, 2018
0.5245
0.5245
0.5245
0
+0.00(+0.19%)
Jan 11, 2018
0.5300
0.5397
0.5100
0.5235
518,315
-0.01(-1.19%)
Jan 10, 2018
0.5300
0.5118
0.5298
753,622
+0.01(+1.88%)
Jan 09, 2018
0.5230
0.5395
0.5200
0.5200
626,610
-0.02(-3.29%)
Jan 08, 2018
0.5470
0.5500
0.5180
0.5377
780,204
+0.01(+1.51%)
Jan 05, 2018
0.6000
0.6000
0.5101
0.5297
1,590,277
-0.05(-7.86%)
Jan 04, 2018
0.5477
0.5800
0.5401
0.5749
851,860
+0.03(+6.44%)
Jan 03, 2018
0.5250
0.5498
0.5200
0.5401
548,801
+0.02(+2.90%)
Jan 02, 2018
0.5017
0.5278
0.5016
0.5249
377,565
+0.02(+3.33%)
Dec 29, 2017
0.5080
0.5080
0.5080
0
-0.00(-0.41%)
Dec 28, 2017
0.5200
0.5277
0.5008
0.5101
1,142,212
-0.01(-1.90%)
Dec 27, 2017
0.5722
0.5749
0.5040
0.5200
843,246
-0.03(-4.59%)
Dec 26, 2017
0.5200
0.5755
0.5200
0.5450
876,019
+0.02(+3.71%)
Dec 22, 2017
0.5200
0.5300
0.5146
0.5255
521,467
+0.01(+1.06%)
Dec 21, 2017
0.5200
0.5313
0.5200
0.5200
439,247
+0.00(+0.00%)
Dec 20, 2017
0.5480
0.5480
0.5200
0.5200
558,798
-0.02(-3.70%)
Dec 19, 2017
0.5216
0.5466
0.5200
0.5400
560,795
+0.02(+3.63%)
Dec 18, 2017
0.5346
0.5500
0.5200
0.5211
574,559
-0.02(-3.52%)
Dec 15, 2017
0.5217
0.5490
0.5200
0.5401
610,434
+0.01(+2.70%)
Dec 14, 2017
0.5200
0.5600
0.5200
0.5259
1,100,468
+0.02(+3.12%)
Dec 13, 2017
0.5010
0.5200
0.5010
0.5100
937,985
+0.00(+0.08%)
Dec 12, 2017
0.5300
0.5350
0.5050
0.5096
1,195,190
-0.03(-4.75%)
Dec 11, 2017
0.5772
0.5974
0.5250
0.5350
2,337,154
-0.03(-6.11%)
Dec 08, 2017
0.6050
0.6149
0.5600
0.5698
1,147,729
-0.04(-6.00%)
Dec 07, 2017
0.6091
0.6433
0.6050
0.6062
2,094,286
+0.00(+0.08%)
Dec 06, 2017
0.6030
0.6198
0.5872
0.6057
1,160,876
-0.01(-2.24%)
Dec 05, 2017
0.6200
0.6482
0.6036
0.6196
746,778
-0.02(-2.59%)
Dec 04, 2017
0.6600
0.6600
0.6300
0.6361
426,466
-0.02(-3.62%)
Dec 01, 2017
0.7036
0.7063
0.6447
0.6600
517,039
-0.03(-4.82%)
Nov 30, 2017
0.6800
0.7280
0.6655
0.6934
896,493
+0.04(+6.11%)
Nov 29, 2017
0.6430
0.6700
0.6400
0.6535
476,766
+0.00(+0.54%)
Nov 28, 2017
0.6400
0.6506
0.6150
0.6500
888,001
+0.02(+3.97%)
Nov 27, 2017
0.6221
0.6599
0.6221
0.6252
758,912
-0.02(-3.82%)
Nov 24, 2017
0.6433
0.6599
0.6400
0.6500
298,350
-0.00(-0.21%)
Nov 22, 2017
0.6000
0.6791
0.5500
0.6514
835,887
+0.02(+3.66%)
Nov 21, 2017
0.6600
0.6690
0.6150
0.6284
674,531
-0.03(-4.64%)
Nov 20, 2017
0.6909
0.6950
0.6100
0.6590
860,737
-0.02(-2.54%)
Nov 17, 2017
0.6780
0.6800
0.6400
0.6762
1,014,504
-0.00(-0.57%)
Nov 16, 2017
0.6900
0.7000
0.6801
0.6801
403,050
-0.02(-2.48%)
Nov 15, 2017
0.6900
0.7097
0.6800
0.6974
541,547
+0.00(+0.19%)
Nov 14, 2017
0.7060
0.7150
0.6901
0.6961
645,981
-0.02(-2.64%)
Nov 13, 2017
0.7035
0.7200
0.6901
0.7150
528,947
-0.01(-1.49%)
Nov 10, 2017
0.7110
0.7600
0.7021
0.7258
527,366
+0.01(+0.81%)
Nov 09, 2017
0.6927
0.7395
0.6856
0.7200
570,219
+0.02(+3.58%)
Nov 08, 2017
0.7186
0.7233
0.6854
0.6951
930,868
-0.03(-3.55%)
Nov 07, 2017
0.7400
0.7500
0.7100
0.7207
555,598
-0.02(-2.61%)
Nov 06, 2017
0.7900
0.7913
0.7100
0.7400
768,105
-0.05(-5.73%)
Nov 03, 2017
0.7000
0.8291
0.6900
0.7850
1,593,741
+0.10(+13.77%)
Nov 02, 2017
0.7100
0.7170
0.6799
0.6900
2,429,199
-0.09(-11.76%)
Nov 01, 2017
0.8353
0.8353
0.7756
0.7820
889,743
-0.04(-5.21%)
Oct 31, 2017
0.8100
0.8250
0.7901
0.8250
507,240
+0.02(+2.68%)
Oct 30, 2017
0.8500
0.7901
0.8035
538,444
-0.03(-3.20%)
Oct 27, 2017
0.8343
0.8361
0.7700
0.8301
1,718,458
+0.00(+0.05%)
Oct 26, 2017
0.8600
0.8600
0.8200
0.8297
675,758
-0.03(-3.00%)
Oct 25, 2017
0.8800
0.8953
0.8220
0.8554
1,358,489
-0.04(-4.46%)
Oct 24, 2017
0.9280
0.9280
0.8900
0.8953
954,351
-0.03(-3.11%)
Oct 23, 2017
0.9100
0.9370
0.9100
0.9240
1,021,860
+0.01(+0.54%)
Oct 20, 2017
0.9000
0.9499
0.8850
0.9190
1,509,611
+0.02(+2.68%)
Oct 19, 2017
0.8979
0.9089
0.8801
0.8950
423,080
-0.00(-0.54%)
Oct 18, 2017
0.8856
0.9172
0.8710
0.8999
596,336
+0.02(+2.83%)
Oct 17, 2017
0.9000
0.9200
0.8750
0.8751
641,960
-0.02(-2.75%)
Oct 16, 2017
0.8841
0.9000
0.8600
0.8998
614,531
+0.02(+2.26%)
Oct 13, 2017
0.9028
0.9049
0.8619
0.8799
754,250
-0.03(-2.77%)
Oct 12, 2017
0.9045
0.9149
0.8800
0.9050
761,694
+0.01(+0.56%)
Oct 11, 2017
0.8322
0.9000
0.8322
0.9000
693,646
+0.05(+5.88%)
Oct 10, 2017
0.8476
0.8769
0.8249
0.8500
624,022
-0.01(-1.28%)
Oct 09, 2017
0.8924
0.9000
0.8200
0.8610
1,337,877
-0.03(-3.28%)
Oct 06, 2017
0.9400
0.9400
0.8900
0.8902
1,127,666
-0.04(-4.28%)
Oct 05, 2017
0.8700
0.9395
0.8700
0.9300
1,058,862
+0.03(+3.33%)
Oct 04, 2017
0.9200
0.9300
0.9000
0.9000
641,680
-0.03(-3.23%)
Oct 03, 2017
0.9357
0.9474
0.9000
0.9300
1,098,417
+0.00(+0.28%)
Oct 02, 2017
0.9204
0.9557
0.9201
0.9274
865,133
-0.01(-0.61%)
Sep 29, 2017
0.9350
0.9399
0.9001
0.9331
1,360,302
-0.01(-1.36%)
Sep 28, 2017
0.9550
0.9550
0.9084
0.9460
1,298,645
-0.01(-0.79%)
Sep 27, 2017
0.9670
0.9535
2,452,708
+0.01(+0.94%)
Sep 26, 2017
1.000
1.007
0.9300
0.9446
1,485,628
-0.05(-4.88%)
Sep 25, 2017
1.000
1.050
0.9800
0.9931
1,841,295
+0.01(+1.14%)
Sep 22, 2017
0.9800
0.9895
0.9601
0.9819
971,740
+0.02(+1.98%)
Sep 21, 2017
0.9420
0.9999
0.9125
0.9628
1,795,782
+0.00(+0.29%)
Sep 20, 2017
1.010
1.020
0.9500
0.9600
2,772,517
-0.05(-4.95%)
Sep 19, 2017
1.050
1.050
0.9512
1.010
3,925,508
+0.05(+5.21%)
Sep 18, 2017
0.9280
0.9800
0.8900
0.9600
4,524,677
+0.09(+10.34%)
Sep 15, 2017
0.8108
0.9300
0.8100
0.8700
4,667,505
+0.06(+7.69%)
Sep 14, 2017
0.7900
0.8190
0.7825
0.8079
1,001,149
+0.02(+1.93%)
Sep 13, 2017
0.8000
0.8299
0.7810
0.7926
1,195,144
-0.01(-0.85%)
Sep 12, 2017
0.8300
0.8499
0.7300
0.7994
3,384,235
-0.05(-5.62%)
Sep 11, 2017
0.8100
0.8900
0.8100
0.8470
3,841,390
+0.06(+7.22%)
Sep 08, 2017
0.7400
0.7964
0.7292
0.7900
2,867,643
+0.06(+8.26%)
Sep 07, 2017
0.7200
0.7300
0.7000
0.7297
987,268
+0.03(+4.24%)
Sep 06, 2017
0.7150
0.7150
0.6500
0.7000
1,478,423
+0.00(+0.49%)
Sep 05, 2017
0.7500
0.7500
0.6700
0.6966
2,114,299
-0.05(-7.12%)
Sep 01, 2017
0.7700
0.7700
0.7150
0.7500
1,180,315
-0.01(-1.32%)
Aug 31, 2017
0.7400
0.7668
0.7300
0.7600
1,348,983
+0.04(+5.00%)
Aug 30, 2017
0.7100
0.8100
0.7001
0.7238
4,921,330
+0.01(+1.94%)
Aug 29, 2017
0.6322
0.7100
0.6322
0.7100
1,870,091
+0.07(+11.81%)
Aug 28, 2017
0.6400
0.6702
0.6280
0.6350
1,413,454
+0.00(+0.28%)
Aug 25, 2017
0.6212
0.6390
0.6200
0.6332
616,815
+0.02(+2.79%)
Aug 24, 2017
0.6100
0.6350
0.6000
0.6160
680,211
+0.02(+3.22%)
Aug 23, 2017
0.6100
0.6183
0.5901
0.5968
1,023,759
-0.02(-3.32%)
Aug 22, 2017
0.6300
0.6300
0.6012
0.6173
554,757
-0.01(-1.75%)
Aug 21, 2017
0.6498
0.6700
0.6227
0.6283
1,253,989
-0.01(-2.16%)
Aug 18, 2017
0.5907
0.6500
0.5750
0.6422
2,052,242
+0.05(+8.88%)
Aug 17, 2017
0.5894
0.5999
0.5750
0.5898
662,549
-0.00(-0.03%)
Aug 16, 2017
0.5701
0.6000
0.5701
0.5900
786,111
+0.01(+1.15%)
Aug 15, 2017
0.5729
0.6000
0.5616
0.5833
656,189
+0.02(+2.87%)
Aug 14, 2017
0.5283
0.5700
0.5283
0.5670
672,289
+0.03(+5.98%)
Aug 11, 2017
0.5400
0.5400
0.5201
0.5350
468,186
-0.01(-0.93%)
Aug 10, 2017
0.5500
0.5699
0.5400
0.5400
478,942
-0.01(-1.32%)
Aug 09, 2017
0.6100
0.6133
0.5201
0.5472
1,794,029
-0.06(-10.30%)
Aug 08, 2017
0.5900
0.6199
0.5880
0.6100
1,182,737
+0.02(+3.34%)
Aug 07, 2017
0.6078
0.6200
0.5800
0.5903
1,487,786
-0.01(-1.29%)
Aug 04, 2017
0.5200
0.6199
0.5181
0.5980
3,178,518
+0.08(+15.00%)
Aug 03, 2017
0.5000
0.5275
0.4885
0.5200
1,456,525
+0.03(+6.60%)
Aug 02, 2017
0.5000
0.5100
0.4800
0.4878
533,978
-0.00(-0.91%)
Aug 01, 2017
0.4956
0.5010
0.4800
0.4923
852,972
-0.00(-0.34%)
Jul 31, 2017
0.5200
0.5200
0.4910
0.4940
655,899
-0.01(-2.41%)
Jul 28, 2017
0.5000
0.5150
0.4800
0.5062
882,154
+0.01(+1.04%)
Jul 27, 2017
0.4800
0.5010
0.4601
0.5010
1,023,904
+0.02(+3.34%)
Jul 26, 2017
0.5000
0.5095
0.4700
0.4848
1,496,441
-0.02(-3.29%)
Jul 25, 2017
0.5100
0.5200
0.5013
0.5013
855,609
-0.00(-0.75%)
Jul 24, 2017
0.5200
0.5274
0.5000
0.5051
1,108,012
-0.01(-2.87%)
Jul 21, 2017
0.5300
0.5350
0.5200
0.5200
433,977
-0.01(-1.05%)
Jul 20, 2017
0.5322
0.5360
0.5250
0.5255
847,119
-0.00(-0.59%)
Jul 19, 2017
0.5200
0.5500
0.5121
0.5286
1,169,108
+0.00(+0.76%)
Jul 18, 2017
0.5200
0.5300
0.5107
0.5246
549,944
+0.01(+1.41%)
Jul 17, 2017
0.5300
0.5400
0.5113
0.5173
707,544
-0.00(-0.52%)
Jul 14, 2017
0.5150
0.5290
0.5051
0.5200
526,139
+0.00(+0.46%)
Jul 13, 2017
0.5300
0.5320
0.5051
0.5176
742,964
-0.01(-1.88%)
Jul 12, 2017
0.5280
0.5349
0.5183
0.5275
972,601
+0.01(+1.78%)
Jul 11, 2017
0.5123
0.5371
0.5002
0.5183
1,016,013
+0.01(+1.75%)
Jul 10, 2017
0.5300
0.5400
0.5011
0.5094
1,189,423
-0.02(-3.65%)
Jul 07, 2017
0.5400
0.5535
0.5150
0.5287
1,305,430
-0.02(-3.87%)
Jul 06, 2017
0.5617
0.5750
0.5375
0.5500
1,042,274
-0.01(-2.48%)
Jul 05, 2017
0.5500
0.5925
0.5410
0.5640
712,219
+0.01(+2.56%)
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.