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
Cytodyn Inc
(OP:
CYDY
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
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 (%)
Jul 31, 2013
0.9700
1.040
0.9300
1.020
56,973
+0.05(+5.15%)
Jul 30, 2013
0.9500
0.9700
0.9200
0.9700
16,500
+0.05(+5.43%)
Jul 29, 2013
0.9000
0.9200
0.8600
0.9200
19,900
+0.12(+15.00%)
Jul 26, 2013
0.9800
1.000
0.8000
0.8000
95,290
-0.08(-9.09%)
Jul 25, 2013
0.8300
0.9000
0.8300
0.8800
37,917
+0.05(+6.02%)
Jul 24, 2013
0.7900
0.8300
0.7600
0.8300
76,300
+0.04(+5.06%)
Jul 23, 2013
0.7500
0.7900
0.7400
0.7900
27,540
+0.04(+5.33%)
Jul 22, 2013
0.7400
0.7500
0.7400
0.7500
35,045
+0.02(+2.74%)
Jul 19, 2013
0.7200
0.7400
0.7200
0.7300
30,495
+0.01(+1.39%)
Jul 18, 2013
0.7300
0.7300
0.6501
0.7200
1,400
+0.00(+0.00%)
Jul 17, 2013
0.7200
0.7200
0.7200
0.7200
11,800
+0.00(+0.00%)
Jul 16, 2013
0.7200
0.7200
0.7200
0.7200
5,000
+0.07(+10.77%)
Jul 15, 2013
0.6500
0.6500
0.6500
0.6500
1,213
-0.07(-9.72%)
Jul 12, 2013
0.7200
0.7200
0.7200
0.7200
11,000
-0.01(-1.37%)
Jul 11, 2013
0.7500
0.7500
0.7100
0.7300
34,500
+0.04(+5.80%)
Jul 10, 2013
0.6900
0.6900
0.6900
0.6900
1,000
-0.04(-5.48%)
Jul 08, 2013
0.7300
0.7300
0.7300
0.7300
0
+0.03(+4.29%)
Jul 05, 2013
0.7000
0.7000
0.7000
0.7000
33,500
+0.01(+1.45%)
Jul 03, 2013
0.6500
0.6950
0.6500
0.6900
8,000
+0.04(+6.15%)
Jul 02, 2013
0.7200
0.7500
0.6500
0.6500
18,960
-0.07(-9.72%)
Jul 01, 2013
0.7000
0.7200
0.6800
0.7200
20,850
-0.02(-2.70%)
Jun 28, 2013
0.7400
0.7400
0.7400
0.7400
3,000
+0.05(+7.25%)
Jun 27, 2013
0.7000
0.7500
0.6900
0.6900
16,570
-0.04(-5.48%)
Jun 26, 2013
0.7000
0.7300
0.6900
0.7300
5,600
+0.03(+4.29%)
Jun 25, 2013
0.7200
0.7200
0.7000
0.7000
9,500
+0.01(+1.45%)
Jun 24, 2013
0.6500
0.7400
0.6500
0.6900
4,200
-0.04(-5.48%)
Jun 21, 2013
0.7300
0.7300
0.7300
0.7300
9,400
+0.00(+0.00%)
Jun 20, 2013
0.7500
0.7500
0.7300
0.7300
7,600
+0.03(+4.29%)
Jun 19, 2013
0.7300
0.7500
0.7000
0.7000
14,290
-0.04(-5.41%)
Jun 18, 2013
0.7300
0.7400
0.6900
0.7400
15,200
+0.05(+7.25%)
Jun 17, 2013
0.7000
0.7400
0.6900
0.6900
28,600
-0.01(-1.43%)
Jun 14, 2013
0.7000
0.7000
0.7000
0.7000
6,500
-0.02(-2.78%)
Jun 13, 2013
0.7300
0.7300
0.7200
0.7200
12,950
-0.01(-1.37%)
Jun 12, 2013
0.7200
0.7500
0.7200
0.7300
46,350
+0.03(+4.29%)
Jun 11, 2013
0.7200
0.7900
0.6900
0.7000
29,365
-0.09(-11.39%)
Jun 10, 2013
0.7900
0.7900
0.7500
0.7900
25,680
-0.01(-1.25%)
Jun 07, 2013
0.7200
0.8000
0.7200
0.8000
29,200
+0.10(+14.29%)
Jun 06, 2013
0.7000
0.7100
0.7000
0.7000
18,882
-0.01(-1.41%)
Jun 05, 2013
0.7500
0.7500
0.6500
0.7100
28,011
-0.03(-4.05%)
Jun 04, 2013
0.7400
0.7400
0.7400
0.7400
1,750
+0.00(+0.00%)
Jun 03, 2013
0.7300
0.7500
0.7300
0.7400
19,260
-0.06(-7.50%)
May 31, 2013
0.7200
0.8000
0.7200
0.8000
13,000
+0.08(+11.11%)
May 30, 2013
0.7000
0.7850
0.7000
0.7200
79,432
-0.03(-4.00%)
May 29, 2013
0.7600
0.7600
0.7500
0.7500
14,500
+0.01(+1.35%)
May 28, 2013
0.8000
0.8000
0.7400
0.7400
25,500
-0.06(-7.50%)
May 24, 2013
0.7800
0.8000
0.7800
0.8000
50,118
+0.03(+3.90%)
May 23, 2013
0.7500
0.7700
0.7500
0.7700
5,752
+0.02(+2.67%)
May 22, 2013
0.7600
0.8000
0.6700
0.7500
32,656
+0.08(+11.94%)
May 21, 2013
0.7500
0.7900
0.6700
0.6700
27,531
-0.08(-10.67%)
May 20, 2013
0.7000
0.7500
0.6550
0.7500
90,145
+0.05(+7.14%)
May 17, 2013
0.6500
0.7300
0.6500
0.7000
71,505
+0.15(+27.27%)
May 16, 2013
0.6500
0.6500
0.5500
0.5500
22,300
-0.10(-15.37%)
May 15, 2013
0.5300
0.6500
0.4051
0.6499
126,958
+0.06(+10.15%)
May 13, 2013
0.5200
0.6499
0.5199
0.5900
58,600
+0.04(+7.04%)
May 10, 2013
0.6000
0.6000
0.5512
0.5512
12,500
-0.10(-15.20%)
May 09, 2013
0.6100
0.6500
0.6100
0.6500
14,000
-0.01(-0.76%)
May 08, 2013
0.6000
0.6550
0.5700
0.6550
14,275
+0.01(+0.77%)
May 07, 2013
0.5912
0.6500
0.5900
0.6500
14,600
+0.06(+9.95%)
May 06, 2013
0.6700
0.6700
0.5912
0.5912
7,961
-0.15(-20.09%)
May 03, 2013
0.7399
0.7399
0.7398
0.7398
200
+0.14(+23.30%)
May 02, 2013
0.6000
0.6000
0.6000
0.6000
35,850
+0.00(+0.00%)
May 01, 2013
0.6500
0.6601
0.6000
0.6000
34,709
-0.05(-7.69%)
Apr 30, 2013
0.7400
0.7400
0.6500
0.6500
76,400
-0.09(-12.16%)
Apr 29, 2013
0.7000
0.7400
0.6400
0.7400
42,691
+0.06(+8.82%)
Apr 26, 2013
0.7000
0.6800
0.6800
0.6800
22,500
+0.03(+4.62%)
Apr 25, 2013
0.7100
0.7100
0.6376
0.6500
8,950
-0.05(-7.14%)
Apr 24, 2013
0.7500
0.7500
0.6317
0.7000
35,150
+0.00(+0.00%)
Apr 23, 2013
0.7000
0.7000
0.6800
0.7000
55,604
+0.00(+0.00%)
Apr 22, 2013
0.7200
0.7200
0.7000
0.7000
6,500
-0.04(-5.41%)
Apr 19, 2013
0.7000
0.7400
0.7000
0.7400
36,000
+0.00(+0.00%)
Apr 18, 2013
0.7020
0.7400
0.7000
0.7400
34,566
+0.04(+5.71%)
Apr 17, 2013
0.7500
0.7600
0.7000
0.7000
57,830
-0.06(-7.89%)
Apr 16, 2013
0.7500
0.7600
0.7500
0.7600
8,853
+0.01(+1.33%)
Apr 15, 2013
0.8000
0.8000
0.7500
0.7500
2,600
-0.05(-6.25%)
Apr 12, 2013
0.8000
0.8000
0.8000
0.8000
2,000
-0.02(-2.44%)
Apr 11, 2013
0.8500
0.8500
0.8200
0.8200
8,176
-0.03(-3.53%)
Apr 10, 2013
0.7500
0.8500
0.7300
0.8500
43,588
+0.10(+13.33%)
Apr 09, 2013
0.8500
0.8500
0.7500
0.7500
38,118
-0.10(-11.76%)
Apr 08, 2013
0.8750
0.8750
0.8500
0.8500
17,000
-0.05(-5.03%)
Apr 05, 2013
0.9100
0.9100
0.8050
0.8950
7,070
-0.02(-1.65%)
Apr 04, 2013
0.7020
0.9100
0.7000
0.9100
57,222
+0.14(+18.18%)
Apr 03, 2013
0.7700
0.7900
0.7600
0.7700
22,680
-0.04(-5.52%)
Apr 02, 2013
0.8299
0.8950
0.7300
0.8150
16,025
-0.08(-9.40%)
Apr 01, 2013
0.8192
0.8996
0.6800
0.8996
12,200
+0.02(+2.23%)
Mar 28, 2013
0.8500
0.8800
0.7310
0.8800
7,810
+0.03(+3.53%)
Mar 27, 2013
0.7500
0.8500
0.7500
0.8500
2,308
+0.10(+13.33%)
Mar 26, 2013
0.9000
0.9000
0.7400
0.7500
11,510
-0.02(-2.60%)
Mar 25, 2013
0.8999
0.8999
0.7700
0.7700
11,518
+0.10(+14.93%)
Mar 22, 2013
0.7000
0.7200
0.6600
0.6700
26,050
-0.08(-10.67%)
Mar 21, 2013
0.6631
0.7800
0.6600
0.7500
68,277
+0.00(+0.00%)
Mar 20, 2013
0.7400
0.7500
0.7400
0.7500
8,536
+0.00(+0.00%)
Mar 19, 2013
0.7500
0.7500
0.7000
0.7500
3,700
+0.00(+0.00%)
Mar 18, 2013
0.7300
0.7500
0.6700
0.7500
32,964
+0.00(+0.00%)
Mar 15, 2013
0.7400
0.7500
0.7000
0.7500
29,376
+0.00(+0.00%)
Mar 14, 2013
0.7990
0.7990
0.7500
0.7500
40,904
-0.05(-6.25%)
Mar 13, 2013
0.8000
0.8000
0.7800
0.8000
11,000
-0.01(-1.23%)
Mar 12, 2013
0.8200
0.8200
0.8000
0.8100
20,400
+0.01(+1.25%)
Mar 11, 2013
0.8800
0.8800
0.8000
0.8000
7,806
-0.07(-8.05%)
Mar 08, 2013
0.7800
0.8700
0.7700
0.8700
58,800
+0.07(+8.75%)
Mar 07, 2013
0.8700
0.8700
0.7800
0.8000
30,989
-0.07(-8.05%)
Mar 06, 2013
0.8600
0.8900
0.8400
0.8700
26,958
+0.01(+1.16%)
Mar 05, 2013
0.9000
0.9400
0.8400
0.8600
75,898
-0.03(-3.37%)
Mar 04, 2013
0.8700
0.9400
0.8410
0.8900
17,250
+0.05(+5.95%)
Mar 01, 2013
0.9600
0.9600
0.8400
0.8400
7,500
-0.16(-16.00%)
Feb 28, 2013
0.9500
1.000
0.7620
1.000
67,571
+0.12(+13.64%)
Feb 27, 2013
0.9000
0.9000
0.8013
0.8800
20,734
-0.02(-2.22%)
Feb 26, 2013
0.8510
1.090
0.8500
0.9000
35,950
+0.00(+0.00%)
Feb 22, 2013
1.000
1.000
0.8760
0.9000
35,450
-0.11(-10.89%)
Feb 21, 2013
1.030
1.050
1.000
1.010
126,422
-0.04(-3.81%)
Feb 20, 2013
0.9600
1.160
0.9600
1.050
56,100
+0.08(+8.25%)
Feb 19, 2013
1.000
1.000
0.9700
0.9700
11,800
-0.08(-7.62%)
Feb 15, 2013
0.9700
1.050
0.9500
1.050
11,800
+0.08(+8.25%)
Feb 14, 2013
1.000
1.000
0.9646
0.9700
8,683
-0.09(-8.49%)
Feb 13, 2013
1.010
1.100
1.000
1.060
17,300
+0.06(+6.00%)
Feb 12, 2013
1.010
1.010
0.9800
1.000
28,700
+0.00(+0.00%)
Feb 11, 2013
1.090
1.090
0.9900
1.000
18,726
-0.05(-4.76%)
Feb 08, 2013
1.040
1.050
1.040
1.050
13,550
+0.01(+0.96%)
Feb 07, 2013
1.030
1.060
1.030
1.040
32,025
+0.01(+0.97%)
Feb 06, 2013
1.040
1.040
1.030
1.030
19,800
-0.02(-1.90%)
Feb 04, 2013
1.080
1.090
1.020
1.050
27,781
+0.00(+0.00%)
Feb 01, 2013
1.020
1.080
1.020
1.050
2,560
+0.05(+5.00%)
Jan 31, 2013
1.100
1.100
0.9500
1.000
25,856
-0.15(-13.04%)
Jan 30, 2013
1.010
1.150
0.9810
1.150
3,800
+0.05(+4.55%)
Jan 29, 2013
1.010
1.100
1.010
1.100
17,301
+0.10(+10.00%)
Jan 28, 2013
1.050
1.050
1.000
1.000
12,200
-0.05(-4.76%)
Jan 25, 2013
1.100
1.100
1.050
1.050
9,972
-0.01(-0.94%)
Jan 24, 2013
1.200
1.200
1.060
1.060
16,383
-0.04(-3.64%)
Jan 23, 2013
1.130
1.150
1.100
1.100
15,525
+0.00(+0.00%)
Jan 22, 2013
0.9900
1.200
0.9900
1.100
16,564
+0.14(+14.58%)
Jan 18, 2013
1.000
1.020
0.9600
0.9600
29,029
-0.04(-4.00%)
Jan 17, 2013
1.070
1.100
1.000
1.000
12,260
-0.05(-4.76%)
Jan 16, 2013
1.100
1.100
1.050
1.050
12,250
-0.07(-6.25%)
Jan 15, 2013
1.110
1.120
1.050
1.120
16,926
-0.01(-0.88%)
Jan 14, 2013
1.130
1.130
1.130
1.130
8,601
+0.00(+0.00%)
Jan 12, 2013
1.200
1.200
1.010
1.130
66,345
+0.00(+0.00%)
Jan 11, 2013
1.200
1.200
1.010
1.130
66,345
-0.07(-5.83%)
Jan 10, 2013
1.230
1.230
1.200
1.200
33,130
-0.09(-6.98%)
Jan 09, 2013
1.240
1.290
1.240
1.290
67,806
+0.05(+4.03%)
Jan 08, 2013
1.250
1.300
1.240
1.240
27,888
+0.03(+2.48%)
Jan 07, 2013
1.320
1.430
1.210
1.210
20,732
-0.11(-8.33%)
Jan 04, 2013
1.390
1.400
1.300
1.320
16,073
-0.04(-2.94%)
Jan 03, 2013
1.250
1.360
1.210
1.360
16,757
+0.09(+7.09%)
Jan 02, 2013
1.250
1.370
1.200
1.270
23,422
-0.09(-6.62%)
Dec 31, 2012
1.175
1.360
1.100
1.360
27,550
+0.17(+14.29%)
Dec 28, 2012
1.150
1.200
1.110
1.190
15,435
-0.09(-7.03%)
Dec 27, 2012
1.200
1.280
1.200
1.280
14,200
+0.13(+11.30%)
Dec 26, 2012
1.240
1.280
1.150
1.150
15,590
-0.06(-4.96%)
Dec 24, 2012
1.210
1.210
1.210
1.210
100
+0.01(+0.83%)
Dec 21, 2012
1.220
1.220
1.100
1.200
23,100
-0.03(-2.44%)
Dec 20, 2012
1.350
1.350
1.230
1.230
25,768
-0.07(-5.38%)
Dec 19, 2012
1.310
1.310
1.290
1.300
13,180
-0.04(-2.99%)
Dec 18, 2012
1.370
1.420
1.300
1.340
51,962
-0.06(-4.29%)
Dec 17, 2012
1.390
1.440
1.390
1.400
15,975
+0.01(+0.72%)
Dec 14, 2012
1.390
1.390
1.350
1.390
16,898
-0.01(-0.71%)
Dec 13, 2012
1.490
1.500
1.320
1.400
22,055
-0.04(-2.78%)
Dec 12, 2012
1.380
1.450
1.380
1.440
35,980
+0.06(+4.35%)
Dec 11, 2012
1.300
1.380
1.080
1.380
30,355
+0.03(+2.22%)
Dec 10, 2012
1.400
1.450
1.300
1.350
81,075
+0.05(+3.85%)
Dec 07, 2012
1.300
1.300
1.300
1.300
12,000
+0.00(+0.00%)
Dec 06, 2012
1.300
1.300
0.9700
1.300
54,231
+0.00(+0.00%)
Dec 05, 2012
1.400
1.540
1.300
1.300
40,810
-0.05(-3.70%)
Dec 04, 2012
1.550
1.600
1.300
1.350
55,665
-0.25(-15.62%)
Nov 30, 2012
1.450
1.630
1.430
1.600
50,579
+0.19(+13.48%)
Nov 29, 2012
1.490
1.490
1.410
1.410
4,200
+0.04(+2.92%)
Nov 28, 2012
1.330
1.400
1.330
1.370
15,236
+0.04(+3.01%)
Nov 27, 2012
1.420
1.470
1.300
1.330
15,700
-0.14(-9.52%)
Nov 26, 2012
1.550
1.600
1.470
1.470
21,975
-0.08(-5.16%)
Nov 24, 2012
1.550
1.570
1.470
1.550
9,839
+0.00(+0.00%)
Nov 23, 2012
1.550
1.570
1.470
1.550
9,839
+0.00(+0.00%)
Nov 21, 2012
1.530
1.550
1.530
1.550
14,000
+0.02(+1.31%)
Nov 20, 2012
1.600
1.640
1.460
1.530
38,749
-0.02(-1.29%)
Nov 19, 2012
1.480
1.700
1.480
1.550
81,303
+0.11(+7.64%)
Nov 16, 2012
1.230
1.500
1.230
1.440
32,605
+0.17(+13.39%)
Nov 15, 2012
1.300
1.300
1.270
1.270
25,475
-0.04(-3.05%)
Nov 14, 2012
1.450
1.450
1.300
1.310
11,217
-0.18(-12.08%)
Nov 13, 2012
1.490
1.490
1.310
1.490
22,806
-0.01(-0.67%)
Nov 12, 2012
1.400
1.500
1.400
1.500
16,016
+0.05(+3.45%)
Nov 09, 2012
1.440
1.450
1.360
1.450
7,425
+0.10(+7.41%)
Nov 08, 2012
1.050
1.450
1.050
1.350
29,000
+0.07(+5.47%)
Nov 07, 2012
1.050
1.300
1.000
1.280
44,133
+0.27(+26.73%)
Nov 06, 2012
0.9600
1.010
0.9000
1.010
100,712
+0.01(+1.00%)
Nov 05, 2012
1.020
1.050
0.9599
1.000
102,258
-0.02(-1.96%)
Nov 02, 2012
1.200
1.210
1.020
1.020
45,640
-0.18(-15.00%)
Nov 01, 2012
1.400
1.400
1.160
1.200
56,190
-0.10(-7.69%)
Oct 31, 2012
1.430
1.440
1.200
1.300
33,967
-0.05(-3.70%)
Oct 26, 2012
1.350
1.350
1.350
0
-0.15(-10.00%)
Oct 25, 2012
1.450
1.500
1.450
1.500
610
+0.05(+3.45%)
Oct 24, 2012
1.550
1.570
1.450
1.450
66,277
+0.00(+0.00%)
Oct 23, 2012
1.450
1.500
1.420
1.450
43,320
-0.40(-21.62%)
Oct 19, 2012
1.750
1.950
1.750
1.850
18,780
+0.00(+0.00%)
Oct 18, 2012
1.900
2.000
1.850
1.850
162,985
+0.00(+0.00%)
Oct 17, 2012
1.940
2.000
1.850
1.850
52,012
-0.05(-2.63%)
Oct 16, 2012
2.000
2.060
1.810
1.900
52,575
-0.06(-3.06%)
Oct 15, 2012
2.020
2.100
1.960
1.960
133,034
-0.04(-2.00%)
Oct 12, 2012
1.900
2.000
1.900
2.000
163,015
+0.10(+5.26%)
Oct 11, 2012
1.850
1.950
1.850
1.900
75,496
+0.10(+5.56%)
Oct 10, 2012
1.600
1.840
1.580
1.800
108,714
+0.21(+13.21%)
Oct 09, 2012
1.380
1.590
1.380
1.590
93,269
+0.21(+15.22%)
Oct 08, 2012
1.650
1.650
1.360
1.380
115,824
-0.17(-10.97%)
Oct 06, 2012
1.210
1.990
1.210
1.550
103,785
+0.00(+0.00%)
Oct 05, 2012
1.210
1.990
1.210
1.550
103,785
+0.33(+27.05%)
Oct 04, 2012
1.090
1.230
1.090
1.220
76,100
+0.16(+15.09%)
Oct 03, 2012
1.050
1.060
1.050
1.060
11,200
+0.01(+0.47%)
Oct 02, 2012
1.070
1.150
1.050
1.055
97,250
-0.01(-0.47%)
Oct 01, 2012
1.070
1.130
1.040
1.060
154,415
-0.01(-0.93%)
Sep 28, 2012
1.080
1.090
0.9600
1.070
121,437
-0.01(-0.93%)
Sep 27, 2012
1.100
1.100
1.010
1.080
20,555
-0.02(-1.82%)
Sep 26, 2012
1.070
1.100
1.060
1.100
71,400
+0.03(+2.80%)
Sep 25, 2012
1.080
1.080
1.040
1.070
31,650
-0.01(-0.93%)
Sep 24, 2012
1.030
1.110
1.020
1.080
53,366
+0.08(+8.00%)
Sep 21, 2012
0.9100
1.060
0.8500
1.000
101,425
+0.11(+12.36%)
Sep 20, 2012
0.7800
0.8900
0.7400
0.8900
126,750
+0.07(+8.54%)
Sep 19, 2012
0.8000
0.8500
0.8000
0.8200
76,590
-0.03(-3.53%)
Sep 18, 2012
0.7700
0.8500
0.7700
0.8500
24,458
+0.05(+6.25%)
Sep 17, 2012
0.7600
0.8000
0.7600
0.8000
6,000
+0.00(+0.00%)
Sep 14, 2012
0.8400
0.8600
0.7600
0.8000
93,199
-0.04(-4.76%)
Sep 13, 2012
0.8400
0.8500
0.8000
0.8400
57,500
+0.08(+10.53%)
Sep 12, 2012
0.9500
0.9500
0.7600
0.7600
59,913
-0.09(-10.59%)
Sep 11, 2012
0.7000
0.8500
0.7000
0.8500
51,225
+0.11(+14.86%)
Sep 10, 2012
0.7500
0.7500
0.7000
0.7400
45,338
-0.01(-1.33%)
Sep 07, 2012
0.6700
0.8000
0.6700
0.7500
71,800
+0.08(+11.94%)
Sep 06, 2012
0.7900
0.9700
0.6700
0.6700
83,638
-0.23(-25.56%)
Sep 05, 2012
0.8500
0.9000
0.8500
0.9000
5,691
+0.05(+5.88%)
Sep 04, 2012
0.8600
0.8700
0.8000
0.8500
15,200
+0.08(+10.39%)
Aug 31, 2012
0.8000
0.8000
0.7700
0.7700
13,800
-0.03(-3.75%)
Aug 30, 2012
0.7700
0.8800
0.7700
0.8000
8,500
-0.01(-1.23%)
Aug 29, 2012
0.8000
0.8100
0.7700
0.8100
22,520
+0.01(+1.25%)
Aug 27, 2012
0.8900
0.8900
0.8000
0.8000
2,600
-0.05(-5.88%)
Aug 24, 2012
0.8500
0.8500
0.8400
0.8500
6,500
+0.00(+0.00%)
Aug 23, 2012
1.000
1.090
0.8000
0.8500
66,918
-0.14(-14.14%)
Aug 22, 2012
0.7700
0.9900
0.6500
0.9900
35,435
+0.24(+32.00%)
Aug 21, 2012
0.7000
0.7500
0.7000
0.7500
30,480
+0.08(+11.94%)
Aug 20, 2012
0.6950
0.7200
0.6700
0.6700
46,921
-0.05(-6.94%)
Aug 17, 2012
0.7200
0.7200
0.7200
0.7200
2,550
+0.00(+0.00%)
Aug 16, 2012
0.7500
0.8000
0.7200
0.7200
25,000
-0.03(-4.00%)
Aug 15, 2012
0.7500
0.8000
0.7500
0.7500
41,028
+0.05(+7.14%)
Aug 14, 2012
0.6355
0.7000
0.6200
0.7000
20,590
-0.06(-7.89%)
Aug 13, 2012
0.8000
0.8000
0.7000
0.7600
14,755
-0.10(-11.63%)
Aug 11, 2012
0.8600
0.8600
0.8600
0.8600
6,500
+0.00(+0.00%)
Aug 10, 2012
0.8600
0.8600
0.8600
0.8600
6,500
+0.00(+0.00%)
Aug 09, 2012
0.8600
0.8600
0.8600
0.8600
1,600
+0.00(+0.00%)
Aug 08, 2012
0.8600
0.8600
0.8000
0.8600
24,356
-0.09(-9.47%)
Aug 07, 2012
0.8600
0.9500
0.8500
0.9500
14,050
+0.10(+11.76%)
Aug 06, 2012
0.8500
0.8600
0.8500
0.8500
7,300
-0.01(-1.16%)
Aug 02, 2012
0.8600
0.8600
0.8600
0
-0.02(-2.27%)
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.