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
Corcept Therapeutics
(NQ:
CORT
)
27.52
-0.32 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2009
1.210
1.212
1.050
1.130
27,888
-0.12(-9.60%)
Jul 30, 2009
1.280
1.300
1.250
1.250
14,772
-0.03(-2.50%)
Jul 29, 2009
1.290
1.300
1.240
1.282
23,617
+0.05(+4.23%)
Jul 28, 2009
1.320
1.320
1.180
1.230
41,332
+0.08(+6.96%)
Jul 27, 2009
1.150
1.300
0.9200
1.150
77,409
+0.09(+8.50%)
Jul 24, 2009
1.060
1.090
1.030
1.060
9,250
+0.05(+4.94%)
Jul 23, 2009
1.060
1.060
1.010
1.010
23,528
-0.09(-8.18%)
Jul 22, 2009
0.9100
1.100
0.9000
1.100
103,589
+0.20(+22.22%)
Jul 21, 2009
0.8700
0.9100
0.8300
0.9000
43,014
+0.08(+9.76%)
Jul 20, 2009
0.7800
0.8300
0.7800
0.8200
21,600
+0.04(+5.13%)
Jul 17, 2009
0.7800
0.7800
0.7800
0.7800
300
-0.02(-2.50%)
Jul 16, 2009
0.7801
0.8000
0.7800
0.8000
10,716
+0.02(+2.56%)
Jul 15, 2009
0.7900
0.7900
0.7800
0.7800
11,600
-0.02(-2.50%)
Jul 14, 2009
0.8300
0.8500
0.7860
0.8000
12,300
+0.00(+0.00%)
Jul 13, 2009
0.8000
0.8001
0.8000
0.8000
872
-0.03(-3.64%)
Jul 10, 2009
0.7999
0.8303
0.7999
0.8302
8,028
+0.04(+5.09%)
Jul 09, 2009
0.7800
0.7900
0.7800
0.7900
900
+0.03(+3.95%)
Jul 08, 2009
0.8600
0.8600
0.7500
0.7600
12,110
-0.08(-9.52%)
Jul 07, 2009
0.7900
0.8400
0.7800
0.8400
700
+0.04(+5.00%)
Jul 06, 2009
0.8000
0.8199
0.7900
0.8000
20,682
-0.02(-2.43%)
Jul 02, 2009
0.8400
0.8400
0.8100
0.8199
12,600
-0.04(-4.65%)
Jul 01, 2009
0.8300
0.8600
0.8000
0.8599
3,875
+0.05(+6.16%)
Jun 30, 2009
0.8500
0.8600
0.8100
0.8100
5,956
-0.03(-3.58%)
Jun 29, 2009
0.8100
0.8600
0.8000
0.8401
17,009
+0.04(+4.75%)
Jun 26, 2009
0.8100
0.8320
0.7900
0.8020
13,910
-0.07(-7.81%)
Jun 25, 2009
0.8597
0.8700
0.8100
0.8699
6,650
+0.06(+7.40%)
Jun 24, 2009
0.8594
0.8594
0.8100
0.8100
1,435
-0.03(-3.57%)
Jun 23, 2009
0.8500
0.8740
0.8100
0.8400
16,204
-0.04(-4.55%)
Jun 22, 2009
0.8600
0.8800
0.8600
0.8800
1,200
-0.03(-3.26%)
Jun 19, 2009
0.9100
0.9100
0.8700
0.9097
9,156
-0.00(-0.03%)
Jun 18, 2009
0.9800
0.9800
0.9100
0.9100
1,600
-0.04(-4.21%)
Jun 17, 2009
1.010
1.010
0.9500
0.9500
5,390
-0.03(-3.06%)
Jun 16, 2009
0.9400
1.000
0.9000
0.9800
24,000
+0.02(+2.08%)
Jun 15, 2009
0.9500
0.9700
0.9400
0.9600
33,679
+0.00(+0.00%)
Jun 12, 2009
0.9695
1.010
0.9501
0.9600
22,434
+0.00(+0.00%)
Jun 11, 2009
0.9701
0.9800
0.9400
0.9600
10,722
+0.02(+2.13%)
Jun 10, 2009
0.9000
0.9800
0.8900
0.9400
18,600
-0.03(-3.01%)
Jun 09, 2009
0.9700
0.9700
0.9692
0.9692
2,400
+0.09(+10.14%)
Jun 08, 2009
0.8400
0.9700
0.8400
0.8800
35,049
-0.01(-1.12%)
Jun 05, 2009
0.9000
0.9520
0.8820
0.8900
7,175
-0.04(-4.30%)
Jun 04, 2009
0.9500
0.9797
0.9300
0.9300
5,100
-0.05(-5.10%)
Jun 03, 2009
0.9700
0.9900
0.9000
0.9800
32,243
+0.02(+2.08%)
Jun 02, 2009
1.050
1.200
0.7500
0.9600
51,506
-0.03(-3.03%)
Jun 01, 2009
0.8700
1.050
0.7900
0.9900
67,126
+0.11(+12.50%)
May 29, 2009
0.8200
0.8900
0.8000
0.8800
44,894
+0.03(+3.53%)
May 28, 2009
0.8800
0.8800
0.8150
0.8500
4,994
-0.02(-2.30%)
May 27, 2009
0.8600
0.8800
0.8100
0.8700
23,930
+0.04(+4.82%)
May 26, 2009
0.9000
0.9160
0.8300
0.8300
19,016
-0.06(-6.74%)
May 22, 2009
0.8700
0.9200
0.8700
0.8900
31,441
+0.00(+0.00%)
May 21, 2009
0.8801
0.9600
0.8800
0.8900
32,360
+0.01(+1.15%)
May 20, 2009
0.8800
0.8900
0.8799
0.8799
10,500
-0.00(-0.01%)
May 19, 2009
0.8500
0.8900
0.8500
0.8800
11,921
+0.00(+0.00%)
May 18, 2009
0.8400
0.8900
0.8000
0.8800
13,498
-0.01(-0.90%)
May 15, 2009
0.8800
0.8880
0.8800
0.8880
2,550
+0.03(+3.26%)
May 14, 2009
0.8301
0.9000
0.8300
0.8600
8,577
-0.02(-2.26%)
May 13, 2009
0.9200
0.9400
0.8300
0.8799
20,175
-0.04(-4.36%)
May 12, 2009
0.9900
0.9900
0.9001
0.9200
24,411
-0.05(-5.15%)
May 11, 2009
0.9200
1.050
0.8599
0.9700
61,490
+0.16(+19.16%)
May 08, 2009
0.7800
0.8200
0.7800
0.8140
24,219
+0.04(+5.71%)
May 07, 2009
0.8300
0.8350
0.7700
0.7700
327,483
+0.00(+0.00%)
May 06, 2009
0.7600
0.8000
0.7300
0.7700
62,354
-0.01(-1.28%)
May 05, 2009
0.8500
0.8900
0.7800
0.7800
74,593
-0.05(-5.99%)
May 04, 2009
0.8061
0.8800
0.8000
0.8297
46,991
+0.03(+3.71%)
May 01, 2009
0.9000
0.9000
0.7900
0.8000
302,406
-0.09(-10.11%)
Apr 30, 2009
0.9400
0.9600
0.8900
0.8900
30,562
-0.02(-2.52%)
Apr 29, 2009
0.9100
0.9400
0.9100
0.9130
4,640
+0.03(+3.75%)
Apr 28, 2009
0.9600
0.9610
0.8800
0.8800
19,370
-0.08(-8.33%)
Apr 27, 2009
0.9100
0.9600
0.8600
0.9600
30,200
+0.01(+1.05%)
Apr 24, 2009
0.9300
0.9800
0.9100
0.9500
14,517
+0.03(+2.93%)
Apr 23, 2009
0.9500
0.9600
0.9200
0.9230
3,900
-0.06(-5.82%)
Apr 22, 2009
1.000
1.000
0.9600
0.9800
8,964
+0.02(+2.08%)
Apr 21, 2009
0.9800
0.9800
0.8800
0.9600
12,800
-0.04(-4.00%)
Apr 20, 2009
1.000
1.010
0.9580
1.000
15,437
+0.00(+0.00%)
Apr 17, 2009
1.020
1.030
1.000
1.000
71,100
+0.00(+0.00%)
Apr 16, 2009
1.000
1.080
1.000
1.000
170,665
+0.00(+0.00%)
Apr 15, 2009
1.010
1.020
0.9800
1.000
26,704
+0.00(+0.00%)
Apr 14, 2009
1.085
1.100
0.9900
1.000
218,239
-0.13(-11.50%)
Apr 13, 2009
1.050
1.160
1.050
1.130
8,504
+0.06(+5.61%)
Apr 09, 2009
1.030
1.070
1.030
1.070
12,667
+0.04(+3.88%)
Apr 08, 2009
1.045
1.045
1.030
1.030
3,221
+0.02(+1.97%)
Apr 07, 2009
1.010
1.010
1.010
1.010
100
-0.07(-6.47%)
Apr 06, 2009
1.000
1.080
1.000
1.080
11,760
+0.12(+12.50%)
Apr 03, 2009
1.160
1.160
0.9599
0.9600
40,913
-0.16(-14.29%)
Apr 02, 2009
1.290
1.290
1.080
1.120
10,340
+0.03(+2.75%)
Apr 01, 2009
1.050
1.090
1.050
1.090
4,000
-0.10(-8.40%)
Mar 31, 2009
1.010
1.190
1.010
1.190
8,223
+0.13(+12.35%)
Mar 30, 2009
1.180
1.180
1.030
1.059
33,100
-0.13(-10.99%)
Mar 26, 2009
1.150
1.190
1.130
1.190
21,734
+0.09(+8.18%)
Mar 25, 2009
1.100
1.100
1.070
1.100
13,418
+0.00(+0.00%)
Mar 24, 2009
1.060
1.100
1.060
1.100
1,000
+0.04(+3.76%)
Mar 23, 2009
1.050
1.060
1.050
1.060
4,350
+0.00(+0.01%)
Mar 20, 2009
1.060
1.060
1.060
1.060
100
-0.03(-2.76%)
Mar 19, 2009
1.050
1.090
1.000
1.090
1,800
-0.06(-5.21%)
Mar 18, 2009
1.160
1.180
1.050
1.150
7,273
+0.00(+0.00%)
Mar 17, 2009
1.050
1.170
1.050
1.150
13,494
+0.13(+12.75%)
Mar 16, 2009
1.032
1.080
1.020
1.020
3,820
+0.00(+0.00%)
Mar 13, 2009
1.110
1.110
1.000
1.020
16,342
-0.12(-10.53%)
Mar 12, 2009
1.100
1.170
1.090
1.140
10,302
+0.13(+12.86%)
Mar 11, 2009
1.010
1.010
1.010
1.010
1,100
-0.09(-8.17%)
Mar 10, 2009
1.000
1.180
1.000
1.100
23,243
+0.09(+8.91%)
Mar 09, 2009
1.024
1.024
1.010
1.010
300
+0.01(+1.00%)
Mar 06, 2009
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Mar 05, 2009
1.190
1.190
1.000
1.000
6,237
-0.18(-15.25%)
Mar 04, 2009
1.090
1.180
1.090
1.180
27,075
+0.28(+31.11%)
Mar 02, 2009
1.060
1.060
0.9000
0.9000
6,392
-0.24(-21.05%)
Feb 27, 2009
1.130
1.170
1.130
1.140
14,642
+0.00(+0.00%)
Feb 26, 2009
1.121
1.140
1.121
1.140
300
-0.01(-0.87%)
Feb 25, 2009
1.140
1.170
1.100
1.150
18,936
+0.00(+0.00%)
Feb 24, 2009
1.150
1.150
1.060
1.150
6,950
+0.04(+3.60%)
Feb 23, 2009
1.000
1.110
1.000
1.110
11,849
+0.11(+11.00%)
Feb 20, 2009
0.9999
1.030
0.9500
1.000
45,434
+0.01(+1.01%)
Feb 19, 2009
0.9799
1.000
0.9799
0.9900
30,305
+0.00(+0.00%)
Feb 18, 2009
1.060
1.060
0.9500
0.9900
20,328
+0.04(+4.21%)
Feb 17, 2009
0.9900
1.000
0.9300
0.9500
148,454
-0.05(-5.00%)
Feb 13, 2009
1.040
1.040
0.9999
1.000
2,300
-0.09(-8.26%)
Feb 12, 2009
1.090
1.100
1.020
1.090
13,200
+0.08(+7.71%)
Feb 11, 2009
1.010
1.020
0.9980
1.012
7,050
+0.01(+1.20%)
Feb 10, 2009
1.000
1.000
0.9800
1.000
12,100
+0.00(+0.00%)
Feb 09, 2009
1.000
1.041
0.9500
1.000
160,902
+0.00(+0.00%)
Feb 06, 2009
1.000
1.010
0.8500
1.000
77,709
-0.03(-2.91%)
Feb 05, 2009
0.9200
1.050
0.9200
1.030
11,300
+0.14(+15.73%)
Feb 04, 2009
0.8900
0.9300
0.8900
0.8900
9,644
+0.05(+5.95%)
Feb 03, 2009
0.8100
0.9800
0.7800
0.8400
27,560
+0.09(+12.00%)
Feb 02, 2009
0.9499
0.9500
0.7500
0.7500
24,949
-0.05(-6.25%)
Jan 30, 2009
0.8600
1.000
0.8000
0.8000
14,150
-0.05(-5.88%)
Jan 29, 2009
0.9899
1.000
0.8500
0.8500
48,147
-0.04(-4.49%)
Jan 28, 2009
1.100
1.100
0.8600
0.8900
26,766
+0.00(+0.00%)
Jan 27, 2009
0.9000
1.100
0.8900
0.8900
14,729
-0.11(-10.99%)
Jan 26, 2009
0.9200
1.050
0.9000
0.9999
6,261
+0.14(+16.27%)
Jan 23, 2009
0.8900
1.160
0.8500
0.8600
6,870
-0.03(-3.37%)
Jan 22, 2009
0.9000
1.190
0.8900
0.8900
15,848
+0.00(+0.00%)
Jan 21, 2009
0.9500
1.000
0.8900
0.8900
21,000
-0.02(-2.20%)
Jan 20, 2009
0.9600
1.040
0.9100
0.9100
5,030
-0.05(-5.21%)
Jan 16, 2009
1.230
1.230
0.9600
0.9600
217,800
-0.16(-14.29%)
Jan 15, 2009
1.120
1.120
1.120
1.120
171
-0.01(-0.88%)
Jan 14, 2009
1.180
1.180
1.100
1.130
4,260
-0.05(-4.24%)
Jan 13, 2009
1.200
1.200
1.100
1.180
7,700
+0.06(+5.36%)
Jan 12, 2009
1.210
1.230
1.120
1.120
6,460
-0.13(-10.40%)
Jan 09, 2009
1.290
1.300
1.210
1.250
3,400
-0.05(-3.85%)
Jan 08, 2009
1.300
1.340
1.170
1.300
12,200
+0.10(+8.33%)
Jan 07, 2009
1.160
1.230
1.150
1.200
6,930
+0.04(+3.45%)
Jan 06, 2009
1.300
1.300
1.150
1.160
4,188
-0.01(-0.85%)
Jan 05, 2009
1.370
1.370
1.130
1.170
14,500
-0.18(-13.34%)
Jan 02, 2009
1.080
1.460
1.054
1.350
32,649
+0.33(+32.35%)
Dec 31, 2008
1.050
1.084
1.010
1.020
7,322
-0.06(-5.56%)
Dec 30, 2008
1.000
1.080
1.000
1.080
1,450
+0.06(+5.88%)
Dec 29, 2008
1.060
1.060
1.000
1.020
17,900
-0.10(-8.93%)
Dec 26, 2008
1.100
1.190
1.040
1.120
21,200
+0.05(+4.67%)
Dec 24, 2008
1.070
1.070
1.070
1.070
100
-0.01(-0.93%)
Dec 23, 2008
1.070
1.080
0.9000
1.080
24,521
+0.01(+0.93%)
Dec 22, 2008
1.070
1.100
1.040
1.070
12,060
+0.02(+1.90%)
Dec 19, 2008
1.050
1.070
1.040
1.050
5,252
+0.00(+0.00%)
Dec 18, 2008
1.110
1.120
1.000
1.050
20,395
-0.07(-6.25%)
Dec 17, 2008
1.220
1.220
1.010
1.120
11,999
-0.08(-6.93%)
Dec 16, 2008
1.220
1.220
1.200
1.203
2,852
+0.00(+0.28%)
Dec 15, 2008
1.000
1.200
1.000
1.200
2,388
+0.06(+5.26%)
Dec 12, 2008
1.023
1.140
1.000
1.140
4,300
+0.04(+3.64%)
Dec 11, 2008
1.060
1.100
1.060
1.100
3,600
+0.03(+2.80%)
Dec 10, 2008
1.070
1.090
1.000
1.070
6,938
-0.07(-6.14%)
Dec 09, 2008
1.080
1.310
1.000
1.140
17,565
+0.06(+5.56%)
Dec 08, 2008
1.130
1.140
0.8000
1.080
11,387
-0.05(-4.42%)
Dec 05, 2008
1.000
1.140
0.9100
1.130
9,540
-0.01(-0.88%)
Dec 04, 2008
1.000
1.150
0.9100
1.140
5,300
-0.01(-0.87%)
Dec 03, 2008
1.080
1.180
1.000
1.150
7,016
+0.00(+0.00%)
Dec 02, 2008
1.150
1.150
1.150
1.150
2,776
+0.00(+0.00%)
Dec 01, 2008
1.000
1.150
1.000
1.150
2,904
+0.13(+12.75%)
Nov 28, 2008
1.140
1.190
0.9500
1.020
11,351
-0.08(-7.27%)
Nov 26, 2008
1.140
1.150
1.030
1.100
8,957
+0.19(+20.88%)
Nov 25, 2008
1.150
1.260
0.9100
0.9100
18,697
-0.10(-9.90%)
Nov 24, 2008
1.140
1.180
0.9900
1.010
24,466
+0.01(+1.00%)
Nov 21, 2008
1.317
1.390
1.000
1.000
11,350
-0.17(-14.53%)
Nov 20, 2008
1.250
1.350
1.170
1.170
2,101
-0.11(-8.59%)
Nov 19, 2008
1.300
1.400
1.280
1.280
15,542
-0.11(-7.91%)
Nov 18, 2008
1.320
1.400
1.320
1.390
4,590
-0.01(-0.71%)
Nov 17, 2008
1.320
1.430
1.320
1.400
500
+0.09(+6.87%)
Nov 14, 2008
1.320
1.360
1.300
1.310
9,660
-0.06(-4.38%)
Nov 13, 2008
1.370
1.370
1.370
1.370
100
+0.05(+3.79%)
Nov 12, 2008
1.430
1.430
1.300
1.320
11,800
-0.13(-8.97%)
Nov 11, 2008
1.450
1.480
1.310
1.450
3,892
-0.08(-5.23%)
Nov 07, 2008
1.520
1.530
1.530
1.530
600
+0.03(+2.00%)
Nov 06, 2008
1.540
1.560
1.500
1.500
2,300
-0.03(-1.96%)
Nov 05, 2008
1.510
1.590
1.510
1.530
3,668
+0.01(+0.66%)
Nov 04, 2008
1.400
1.600
1.400
1.520
10,905
+0.02(+1.33%)
Nov 03, 2008
1.300
1.500
1.260
1.500
6,060
+0.18(+13.64%)
Oct 31, 2008
1.320
1.380
1.250
1.320
2,700
-0.09(-6.38%)
Oct 30, 2008
1.410
1.410
1.410
1.410
200
+0.00(+0.00%)
Oct 29, 2008
1.350
1.500
1.350
1.410
10,400
+0.11(+8.46%)
Oct 28, 2008
1.400
1.400
1.250
1.300
2,754
+0.05(+4.00%)
Oct 27, 2008
1.250
1.675
1.250
1.250
15,564
+0.02(+1.63%)
Oct 24, 2008
1.300
1.310
1.230
1.230
5,200
-0.17(-12.14%)
Oct 23, 2008
1.400
1.460
1.400
1.400
4,450
+0.04(+2.94%)
Oct 22, 2008
1.400
1.400
1.360
1.360
2,473
-0.12(-8.11%)
Oct 21, 2008
1.740
1.800
1.370
1.480
35,345
-0.17(-10.30%)
Oct 20, 2008
1.360
1.720
1.320
1.650
24,966
+0.51(+44.74%)
Oct 17, 2008
1.320
1.320
1.140
1.140
3,400
-0.18(-13.64%)
Oct 16, 2008
1.400
1.400
1.110
1.320
12,335
-0.05(-3.65%)
Oct 15, 2008
1.530
1.800
1.370
1.370
11,405
+0.00(+0.00%)
Oct 14, 2008
1.290
1.900
1.290
1.370
35,081
+0.22(+19.13%)
Oct 13, 2008
1.147
1.160
1.100
1.150
6,400
+0.15(+15.00%)
Oct 10, 2008
1.010
1.100
0.9000
1.000
33,400
-0.15(-13.04%)
Oct 09, 2008
1.150
1.150
1.030
1.150
7,021
-0.02(-1.46%)
Oct 08, 2008
1.170
1.225
1.150
1.167
6,700
-0.00(-0.26%)
Oct 07, 2008
1.250
1.250
1.157
1.170
4,100
-0.04(-3.30%)
Oct 06, 2008
1.220
1.390
1.150
1.210
19,719
-0.09(-6.93%)
Oct 03, 2008
1.380
1.390
1.300
1.300
29,455
-0.08(-5.79%)
Oct 02, 2008
1.300
1.380
1.160
1.380
21,800
+0.08(+6.15%)
Oct 01, 2008
1.290
1.390
1.290
1.300
9,983
+0.01(+0.78%)
Sep 30, 2008
1.210
1.300
1.190
1.290
41,148
+0.01(+0.79%)
Sep 29, 2008
1.280
1.300
1.270
1.280
17,300
-0.04(-3.04%)
Sep 26, 2008
1.350
1.390
1.230
1.320
21,700
-0.02(-1.49%)
Sep 25, 2008
1.310
1.350
1.290
1.340
17,057
-0.05(-3.59%)
Sep 24, 2008
1.470
1.470
1.270
1.390
39,705
-0.11(-7.34%)
Sep 23, 2008
1.560
1.580
1.470
1.500
17,650
-0.06(-3.85%)
Sep 22, 2008
1.870
1.870
1.560
1.560
22,151
-0.02(-1.26%)
Sep 19, 2008
1.480
1.750
1.478
1.580
18,254
+0.11(+7.48%)
Sep 18, 2008
1.610
1.610
1.400
1.470
17,294
-0.13(-8.13%)
Sep 17, 2008
1.760
1.760
1.590
1.600
20,508
-0.06(-3.61%)
Sep 16, 2008
1.670
1.800
1.600
1.660
23,465
-0.09(-5.14%)
Sep 15, 2008
1.710
1.980
1.670
1.750
14,600
-0.05(-2.78%)
Sep 12, 2008
1.990
1.990
1.770
1.800
207,660
-0.25(-12.20%)
Sep 11, 2008
1.940
2.050
1.920
2.050
8,600
+0.07(+3.54%)
Sep 10, 2008
1.830
1.990
1.830
1.980
13,710
+0.13(+7.03%)
Sep 09, 2008
1.970
1.980
1.820
1.850
48,450
-0.15(-7.50%)
Sep 08, 2008
2.020
2.040
1.960
2.000
3,000
+0.01(+0.50%)
Sep 05, 2008
1.940
2.030
1.920
1.990
10,442
-0.03(-1.49%)
Sep 04, 2008
1.980
2.020
1.930
2.020
15,200
+0.03(+1.51%)
Sep 03, 2008
1.980
2.050
1.930
1.990
17,584
+0.05(+2.58%)
Sep 02, 2008
1.910
2.000
1.900
1.940
9,339
+0.08(+4.30%)
Aug 29, 2008
2.100
2.100
1.860
1.860
17,193
-0.23(-11.00%)
Aug 28, 2008
2.010
2.120
1.970
2.090
13,653
+0.01(+0.48%)
Aug 27, 2008
2.100
2.150
2.000
2.080
9,233
+0.04(+1.96%)
Aug 26, 2008
1.950
2.100
1.880
2.040
18,484
+0.06(+3.03%)
Aug 25, 2008
2.010
2.030
1.960
1.980
3,400
-0.07(-3.41%)
Aug 22, 2008
2.010
2.060
2.000
2.050
18,016
+0.02(+0.99%)
Aug 21, 2008
1.927
2.030
1.927
2.030
2,915
+0.09(+4.64%)
Aug 20, 2008
1.990
2.010
1.910
1.940
12,202
-0.02(-1.02%)
Aug 19, 2008
1.960
1.960
1.870
1.960
12,300
+0.01(+0.51%)
Aug 18, 2008
2.060
2.080
1.930
1.950
35,901
-0.21(-9.72%)
Aug 15, 2008
2.050
2.196
2.050
2.160
21,737
+0.06(+2.86%)
Aug 14, 2008
2.000
2.110
2.000
2.100
21,171
-0.01(-0.47%)
Aug 13, 2008
2.240
2.240
2.030
2.110
38,096
-0.13(-5.80%)
Aug 12, 2008
2.200
2.250
2.150
2.240
17,865
+0.04(+1.82%)
Aug 11, 2008
2.290
2.300
2.100
2.200
21,940
-0.04(-1.79%)
Aug 08, 2008
2.270
2.350
2.230
2.240
24,500
-0.02(-0.88%)
Aug 07, 2008
2.340
2.430
2.100
2.260
42,400
-0.08(-3.42%)
Aug 06, 2008
2.300
2.400
2.180
2.340
32,243
+0.08(+3.54%)
Aug 05, 2008
2.110
2.280
2.110
2.260
36,759
+0.16(+7.62%)
Aug 04, 2008
2.020
2.120
2.010
2.100
16,019
+0.12(+6.06%)
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.