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 (%)
Sep 30, 2020
0.4890
0.4890
0.4610
0.4747
135,053
-0.01(-2.10%)
Sep 29, 2020
0.4828
0.4897
0.4660
0.4849
143,671
+0.01(+1.63%)
Sep 28, 2020
0.4736
0.4800
0.4510
0.4771
130,101
+0.02(+4.40%)
Sep 25, 2020
0.4500
0.4600
0.4361
0.4570
108,700
+0.00(+0.66%)
Sep 24, 2020
0.4590
0.4710
0.4100
0.4540
625,759
-0.02(-5.00%)
Sep 23, 2020
0.4885
0.4885
0.4725
0.4779
189,179
-0.01(-1.26%)
Sep 22, 2020
0.5000
0.5000
0.4697
0.4840
356,732
-0.01(-2.38%)
Sep 21, 2020
0.5000
0.5000
0.4720
0.4958
207,962
-0.02(-4.54%)
Sep 18, 2020
0.5000
0.5194
0.4910
0.5194
315,200
+0.02(+3.08%)
Sep 17, 2020
0.4870
0.5090
0.4720
0.5039
403,632
+0.01(+2.90%)
Sep 16, 2020
0.4736
0.4897
0.4652
0.4897
267,551
+0.00(+0.97%)
Sep 15, 2020
0.4701
0.4990
0.4701
0.4850
285,922
+0.01(+1.66%)
Sep 14, 2020
0.4800
0.5068
0.4606
0.4771
671,349
+0.01(+1.53%)
Sep 11, 2020
0.4860
0.4860
0.4600
0.4699
397,800
-0.01(-2.37%)
Sep 10, 2020
0.5000
0.5003
0.4805
0.4813
327,907
-0.01(-1.78%)
Sep 09, 2020
0.5400
0.5400
0.4800
0.4900
763,897
-0.06(-10.09%)
Sep 08, 2020
0.5100
0.6100
0.5020
0.5450
1,469,579
+0.02(+3.02%)
Sep 04, 2020
0.5910
0.5910
0.5006
0.5290
546,100
-0.03(-5.54%)
Sep 03, 2020
0.6300
0.6300
0.5500
0.5600
1,287,583
-0.06(-9.87%)
Sep 02, 2020
0.6409
0.6600
0.6027
0.6213
1,588,380
-0.01(-2.23%)
Sep 01, 2020
0.6320
0.6768
0.6043
0.6355
3,652,815
-0.00(-0.70%)
Aug 31, 2020
0.6300
0.6700
0.6000
0.6400
1,461,080
+0.03(+4.75%)
Aug 28, 2020
0.6100
0.6199
0.5802
0.6110
480,100
+0.02(+3.84%)
Aug 27, 2020
0.5340
0.5979
0.5201
0.5884
599,998
+0.05(+8.56%)
Aug 26, 2020
0.5270
0.5570
0.5270
0.5420
212,651
-0.03(-4.73%)
Aug 25, 2020
0.4790
0.5800
0.4641
0.5689
837,125
+0.10(+20.07%)
Aug 24, 2020
0.4800
0.4873
0.4664
0.4738
136,924
+0.01(+2.51%)
Aug 21, 2020
0.5100
0.5100
0.4500
0.4622
331,800
-0.04(-7.98%)
Aug 20, 2020
0.5230
0.5230
0.4901
0.5023
243,031
-0.03(-5.01%)
Aug 19, 2020
0.4950
0.5321
0.4950
0.5288
145,223
+0.02(+3.69%)
Aug 18, 2020
0.5600
0.5600
0.4900
0.5100
689,978
-0.04(-8.03%)
Aug 17, 2020
0.5800
0.5915
0.5500
0.5545
141,164
-0.01(-0.98%)
Aug 14, 2020
0.5500
0.5760
0.5500
0.5600
105,900
+0.00(+0.47%)
Aug 13, 2020
0.5600
0.5701
0.5501
0.5574
89,302
-0.00(-0.34%)
Aug 12, 2020
0.6000
0.6020
0.5500
0.5593
262,337
-0.03(-5.46%)
Aug 11, 2020
0.5890
0.6073
0.5750
0.5916
383,577
+0.01(+1.82%)
Aug 10, 2020
0.5700
0.5900
0.5700
0.5810
289,400
-0.01(-1.02%)
Aug 07, 2020
0.5800
0.5950
0.5600
0.5870
356,700
-0.00(-0.51%)
Aug 06, 2020
0.6200
0.6200
0.5900
0.5900
385,998
-0.01(-1.26%)
Aug 05, 2020
0.6300
0.6463
0.5800
0.5975
803,843
-0.01(-2.32%)
Aug 04, 2020
0.5837
0.6260
0.5700
0.6117
707,464
+0.04(+7.32%)
Aug 03, 2020
0.6000
0.6192
0.5626
0.5700
533,196
-0.01(-1.40%)
Jul 31, 2020
0.6510
0.6880
0.5750
0.5781
2,102,400
-0.13(-18.58%)
Jul 30, 2020
0.5600
0.7500
0.5500
0.7100
8,792,821
+0.17(+32.09%)
Jul 29, 2020
0.5400
0.5699
0.5345
0.5375
240,676
+0.01(+1.11%)
Jul 28, 2020
0.5300
0.5390
0.5229
0.5316
88,983
+0.01(+1.16%)
Jul 27, 2020
0.5300
0.5400
0.5200
0.5255
96,467
+0.00(+0.92%)
Jul 24, 2020
0.5470
0.5520
0.5181
0.5207
120,600
-0.01(-2.71%)
Jul 23, 2020
0.5510
0.5750
0.5108
0.5352
287,899
-0.01(-1.82%)
Jul 22, 2020
0.5600
0.5799
0.5351
0.5451
622,220
-0.01(-2.35%)
Jul 21, 2020
0.5110
0.5600
0.5101
0.5582
715,647
+0.04(+7.62%)
Jul 20, 2020
0.5200
0.5200
0.5007
0.5187
223,830
-0.00(-0.40%)
Jul 17, 2020
0.5000
0.5209
0.5000
0.5208
199,700
+0.01(+2.66%)
Jul 16, 2020
0.5030
0.5160
0.5001
0.5073
66,491
-0.01(-2.27%)
Jul 15, 2020
0.4907
0.5200
0.4907
0.5191
154,921
+0.03(+5.83%)
Jul 14, 2020
0.5260
0.5320
0.4853
0.4905
158,019
-0.03(-5.78%)
Jul 13, 2020
0.5270
0.5497
0.5050
0.5206
120,150
-0.01(-1.48%)
Jul 10, 2020
0.5300
0.5400
0.5171
0.5284
251,300
-0.00(-0.58%)
Jul 09, 2020
0.5418
0.5499
0.5200
0.5315
76,080
-0.01(-1.79%)
Jul 08, 2020
0.5330
0.5412
0.5140
0.5412
92,450
+0.03(+5.50%)
Jul 07, 2020
0.4904
0.5300
0.4900
0.5130
332,982
+0.02(+3.85%)
Jul 06, 2020
0.5100
0.5150
0.4750
0.4940
276,864
-0.01(-1.26%)
Jul 02, 2020
0.5135
0.5300
0.5003
0.5003
259,600
-0.01(-1.92%)
Jul 01, 2020
0.5100
0.5300
0.5090
0.5101
154,931
+0.00(+0.02%)
Jun 30, 2020
0.5300
0.5400
0.5100
0.5100
350,907
-0.00(-0.89%)
Jun 29, 2020
0.5280
0.5329
0.5100
0.5146
436,289
-0.01(-1.81%)
Jun 26, 2020
0.5000
0.5351
0.5000
0.5241
522,700
-0.00(-0.02%)
Jun 25, 2020
0.5300
0.5600
0.5000
0.5242
780,051
-0.01(-2.04%)
Jun 24, 2020
0.5583
0.5583
0.5101
0.5351
737,684
-0.02(-4.16%)
Jun 23, 2020
0.5800
0.5917
0.5300
0.5583
714,544
-0.01(-2.05%)
Jun 22, 2020
0.5300
0.5800
0.5000
0.5700
1,650,391
+0.08(+16.33%)
Jun 19, 2020
0.5200
0.5700
0.4900
0.4900
887,400
-0.02(-4.03%)
Jun 18, 2020
0.5200
0.6400
0.4990
0.5106
5,626,226
+0.04(+7.72%)
Jun 17, 2020
0.4700
0.4750
0.4413
0.4740
197,266
+0.01(+3.04%)
Jun 16, 2020
0.4400
0.4800
0.4301
0.4600
478,935
+0.03(+7.85%)
Jun 15, 2020
0.4180
0.4460
0.3930
0.4265
209,734
+0.02(+4.02%)
Jun 12, 2020
0.4080
0.4229
0.4000
0.4100
143,500
+0.01(+3.17%)
Jun 11, 2020
0.4199
0.4200
0.3900
0.3974
265,982
-0.05(-11.12%)
Jun 10, 2020
0.4500
0.4600
0.4301
0.4471
212,757
+0.01(+1.61%)
Jun 09, 2020
0.4300
0.4400
0.4100
0.4400
186,188
+0.01(+3.09%)
Jun 08, 2020
0.4400
0.4400
0.3945
0.4268
356,670
-0.01(-1.52%)
Jun 05, 2020
0.4300
0.4700
0.3659
0.4334
767,500
+0.01(+1.50%)
Jun 04, 2020
0.4200
0.4290
0.3895
0.4270
266,858
+0.02(+4.15%)
Jun 03, 2020
0.4100
0.4300
0.3900
0.4100
217,815
+0.02(+4.91%)
Jun 02, 2020
0.4000
0.4150
0.3810
0.3908
375,069
-0.02(-4.15%)
Jun 01, 2020
0.3982
0.4077
0.3800
0.4077
378,705
+0.01(+2.85%)
May 29, 2020
0.3850
0.3982
0.3600
0.3964
257,900
+0.01(+2.69%)
May 28, 2020
0.3800
0.3884
0.3488
0.3860
505,563
+0.01(+1.74%)
May 27, 2020
0.3816
0.3982
0.3500
0.3794
2,151,350
+0.04(+11.98%)
May 26, 2020
0.3400
0.3488
0.3203
0.3388
247,295
+0.01(+2.67%)
May 22, 2020
0.3250
0.3300
0.3110
0.3300
212,500
+0.01(+2.87%)
May 21, 2020
0.3300
0.3300
0.3164
0.3208
164,497
-0.01(-4.44%)
May 20, 2020
0.3300
0.3357
0.3119
0.3357
158,198
+0.01(+4.58%)
May 19, 2020
0.3500
0.3500
0.3110
0.3210
195,983
+0.00(+0.91%)
May 18, 2020
0.3300
0.3400
0.2984
0.3181
665,958
-0.01(-2.12%)
May 15, 2020
0.3069
0.3400
0.3069
0.3250
515,400
+0.00(+0.87%)
May 14, 2020
0.3274
0.3281
0.3110
0.3222
171,045
+0.00(+1.35%)
May 13, 2020
0.3500
0.3500
0.2525
0.3179
602,603
-0.03(-8.73%)
May 12, 2020
0.3500
0.3550
0.3301
0.3483
411,297
+0.02(+5.35%)
May 11, 2020
0.3256
0.3390
0.3256
0.3306
190,905
+0.00(+0.18%)
May 08, 2020
0.3310
0.3310
0.3250
0.3300
104,200
+0.00(+0.00%)
May 07, 2020
0.3325
0.3398
0.3250
0.3300
156,118
-0.00(-0.48%)
May 06, 2020
0.3500
0.3500
0.3150
0.3316
530,023
-0.02(-4.58%)
May 05, 2020
0.3600
0.3800
0.3412
0.3475
470,402
+0.01(+2.21%)
May 04, 2020
0.3400
0.3600
0.3300
0.3400
124,049
+0.01(+2.10%)
May 01, 2020
0.3400
0.3770
0.3310
0.3330
94,300
-0.01(-4.12%)
Apr 30, 2020
0.3500
0.3600
0.3310
0.3473
197,025
-0.02(-4.33%)
Apr 29, 2020
0.3400
0.3630
0.3300
0.3630
415,264
+0.02(+6.67%)
Apr 28, 2020
0.3360
0.3450
0.3205
0.3403
221,232
-0.01(-1.51%)
Apr 27, 2020
0.3700
0.3701
0.3152
0.3455
332,429
+0.01(+3.01%)
Apr 24, 2020
0.3400
0.3500
0.3300
0.3354
227,300
+0.00(+0.63%)
Apr 23, 2020
0.3602
0.3602
0.3100
0.3333
521,575
-0.03(-7.42%)
Apr 22, 2020
0.3290
0.4389
0.3240
0.3600
1,972,290
+0.03(+10.40%)
Apr 21, 2020
0.3205
0.3600
0.3105
0.3261
101,747
-0.01(-3.63%)
Apr 20, 2020
0.3800
0.3800
0.3300
0.3384
152,321
-0.03(-7.31%)
Apr 17, 2020
0.3700
0.3799
0.3528
0.3651
193,100
+0.01(+3.49%)
Apr 16, 2020
0.3700
0.4000
0.3500
0.3528
249,840
+0.01(+2.05%)
Apr 15, 2020
0.3600
0.3600
0.3200
0.3457
100,967
+0.00(+0.73%)
Apr 14, 2020
0.3300
0.3500
0.3131
0.3432
113,517
+0.01(+4.00%)
Apr 13, 2020
0.3300
0.3400
0.3000
0.3300
123,089
+0.00(+1.01%)
Apr 09, 2020
0.3300
0.3400
0.2900
0.3267
241,900
+0.02(+5.35%)
Apr 08, 2020
0.3111
0.3300
0.2986
0.3101
157,524
+0.00(+1.11%)
Apr 07, 2020
0.3200
0.3289
0.2850
0.3067
240,441
-0.01(-2.11%)
Apr 06, 2020
0.2980
0.3200
0.2940
0.3133
83,415
+0.02(+7.29%)
Apr 03, 2020
0.3100
0.3100
0.2755
0.2920
136,800
+0.00(+0.69%)
Apr 02, 2020
0.2950
0.3200
0.2850
0.2900
86,034
+0.01(+1.79%)
Apr 01, 2020
0.3100
0.3135
0.2740
0.2849
252,410
-0.04(-11.38%)
Mar 31, 2020
0.3300
0.3300
0.3000
0.3215
204,650
-0.00(-0.16%)
Mar 30, 2020
0.2900
0.3350
0.2900
0.3220
188,136
-0.02(-5.24%)
Mar 27, 2020
0.3000
0.3398
0.3000
0.3398
66,300
+0.02(+6.19%)
Mar 26, 2020
0.3200
0.3400
0.3100
0.3200
90,970
-0.00(-1.02%)
Mar 25, 2020
0.3233
0.3400
0.3050
0.3233
103,585
+0.01(+3.49%)
Mar 24, 2020
0.3200
0.3451
0.3000
0.3124
223,736
-0.00(-0.51%)
Mar 23, 2020
0.3300
0.3450
0.3050
0.3140
140,754
+0.01(+2.61%)
Mar 20, 2020
0.3340
0.3340
0.2823
0.3060
190,300
+0.03(+9.25%)
Mar 19, 2020
0.2800
0.2867
0.2522
0.2801
214,741
+0.01(+3.66%)
Mar 18, 2020
0.3000
0.3500
0.2522
0.2702
191,366
-0.04(-12.95%)
Mar 17, 2020
0.2700
0.3340
0.2700
0.3104
175,610
+0.00(+0.13%)
Mar 16, 2020
0.3055
0.3386
0.2751
0.3100
178,289
-0.00(-1.56%)
Mar 13, 2020
0.3550
0.3607
0.2800
0.3149
405,600
+0.01(+4.93%)
Mar 12, 2020
0.3594
0.3594
0.2800
0.3001
412,631
-0.06(-17.08%)
Mar 11, 2020
0.3800
0.3800
0.3451
0.3619
325,014
-0.03(-7.06%)
Mar 10, 2020
0.3820
0.4900
0.3610
0.3894
2,437,652
+0.01(+2.12%)
Mar 09, 2020
0.4000
0.4000
0.3611
0.3813
318,923
-0.02(-5.27%)
Mar 06, 2020
0.4600
0.4793
0.3950
0.4025
914,300
-0.04(-8.42%)
Mar 05, 2020
0.4250
0.4500
0.4226
0.4395
285,794
+0.01(+2.78%)
Mar 04, 2020
0.4312
0.4400
0.4252
0.4276
75,693
-0.01(-2.82%)
Mar 03, 2020
0.4600
0.4600
0.4200
0.4400
136,108
+0.00(+0.00%)
Mar 02, 2020
0.4200
0.4500
0.4200
0.4400
140,374
+0.01(+3.43%)
Feb 28, 2020
0.4200
0.4400
0.4000
0.4254
298,900
-0.00(-1.07%)
Feb 27, 2020
0.4400
0.4600
0.4200
0.4300
268,891
+0.00(+0.00%)
Feb 26, 2020
0.4300
0.4500
0.4300
0.4300
207,033
-0.00(-1.10%)
Feb 25, 2020
0.4550
0.4699
0.4304
0.4348
106,423
-0.03(-5.48%)
Feb 24, 2020
0.4780
0.4900
0.4530
0.4600
268,627
-0.03(-6.71%)
Feb 21, 2020
0.5130
0.5248
0.4610
0.4931
255,000
-0.01(-1.38%)
Feb 20, 2020
0.5220
0.5220
0.5000
0.5000
114,773
-0.02(-3.85%)
Feb 19, 2020
0.5200
0.5300
0.5100
0.5200
170,970
+0.01(+1.64%)
Feb 18, 2020
0.5400
0.5400
0.5025
0.5116
171,056
-0.01(-2.07%)
Feb 14, 2020
0.5300
0.5321
0.5049
0.5224
193,300
-0.00(-0.31%)
Feb 13, 2020
0.5400
0.5407
0.5200
0.5240
75,748
-0.01(-2.24%)
Feb 12, 2020
0.5600
0.5600
0.5260
0.5360
69,283
-0.01(-1.47%)
Feb 11, 2020
0.5600
0.5700
0.5210
0.5440
203,955
-0.01(-1.09%)
Feb 10, 2020
0.5600
0.5800
0.5400
0.5500
215,844
-0.02(-3.96%)
Feb 07, 2020
0.6000
0.6090
0.5600
0.5727
387,700
-0.03(-5.74%)
Feb 06, 2020
0.5800
0.6294
0.5600
0.6076
818,497
+0.05(+8.50%)
Feb 05, 2020
0.5400
0.5800
0.5300
0.5600
308,914
+0.02(+3.70%)
Feb 04, 2020
0.5400
0.5400
0.5300
0.5400
66,111
+0.01(+1.89%)
Feb 03, 2020
0.5100
0.5400
0.5100
0.5300
81,552
+0.01(+1.42%)
Jan 31, 2020
0.5200
0.5400
0.5110
0.5226
71,900
-0.00(-0.08%)
Jan 30, 2020
0.5600
0.5600
0.5207
0.5230
134,074
-0.02(-3.31%)
Jan 29, 2020
0.5399
0.5490
0.5301
0.5409
43,968
+0.00(+0.20%)
Jan 28, 2020
0.5469
0.5594
0.5300
0.5398
27,650
+0.01(+1.66%)
Jan 27, 2020
0.5750
0.5750
0.5300
0.5310
88,697
-0.02(-3.89%)
Jan 24, 2020
0.5510
0.5800
0.5509
0.5525
323,000
+0.01(+1.86%)
Jan 23, 2020
0.5400
0.5500
0.5400
0.5424
120,466
+0.00(+0.37%)
Jan 22, 2020
0.5600
0.5600
0.5370
0.5404
234,308
-0.01(-1.75%)
Jan 21, 2020
0.5400
0.5600
0.5300
0.5500
1,031,677
+0.04(+7.84%)
Jan 17, 2020
0.5010
0.5200
0.5010
0.5100
110,000
+0.00(+0.00%)
Jan 16, 2020
0.5100
0.5200
0.5100
0.5100
113,200
+0.00(+0.00%)
Jan 15, 2020
0.5000
0.5200
0.4800
0.5100
145,531
+0.01(+2.91%)
Jan 14, 2020
0.4800
0.5000
0.4751
0.4956
127,646
+0.00(+0.10%)
Jan 13, 2020
0.5010
0.5100
0.4810
0.4951
138,499
-0.01(-2.13%)
Jan 10, 2020
0.5000
0.5150
0.4903
0.5059
208,300
+0.01(+2.08%)
Jan 09, 2020
0.4917
0.5200
0.4857
0.4956
349,153
-0.01(-2.82%)
Jan 08, 2020
0.5100
0.5300
0.4900
0.5100
524,657
-0.02(-3.77%)
Jan 07, 2020
0.6000
0.6200
0.5200
0.5300
2,354,655
+0.01(+1.92%)
Jan 06, 2020
0.5400
0.5400
0.5000
0.5200
101,528
+0.02(+3.13%)
Jan 03, 2020
0.5020
0.5110
0.5000
0.5042
158,700
+0.00(+0.46%)
Jan 02, 2020
0.5086
0.5120
0.5000
0.5019
192,009
-0.01(-0.99%)
Dec 31, 2019
0.5000
0.5120
0.4996
0.5069
137,500
+0.00(+0.20%)
Dec 30, 2019
0.5200
0.5380
0.5053
0.5059
215,796
-0.02(-3.71%)
Dec 27, 2019
0.5400
0.5400
0.5110
0.5254
180,100
-0.00(-0.51%)
Dec 26, 2019
0.5020
0.5400
0.5020
0.5281
584,358
+0.02(+3.00%)
Dec 24, 2019
0.5000
0.5127
0.5000
0.5127
46,000
+0.02(+3.30%)
Dec 23, 2019
0.5160
0.5161
0.4700
0.4963
256,057
-0.02(-3.89%)
Dec 20, 2019
0.4810
0.5300
0.4750
0.5164
366,500
+0.04(+8.37%)
Dec 19, 2019
0.5000
0.5000
0.4700
0.4765
213,800
-0.00(-0.73%)
Dec 18, 2019
0.4100
0.4800
0.4100
0.4800
392,570
+0.06(+14.29%)
Dec 17, 2019
0.4200
0.4300
0.4100
0.4200
157,008
+0.00(+0.36%)
Dec 16, 2019
0.4230
0.4290
0.4103
0.4185
48,887
-0.01(-1.39%)
Dec 13, 2019
0.4300
0.4300
0.4160
0.4244
56,900
-0.00(-0.14%)
Dec 12, 2019
0.4170
0.4297
0.4170
0.4250
56,293
+0.01(+2.19%)
Dec 11, 2019
0.4300
0.4340
0.4116
0.4159
81,186
+0.01(+1.44%)
Dec 10, 2019
0.3980
0.4354
0.3980
0.4100
149,867
+0.00(+0.54%)
Dec 09, 2019
0.4150
0.4150
0.4000
0.4078
107,201
-0.00(-0.54%)
Dec 06, 2019
0.4150
0.4150
0.4000
0.4100
83,400
+0.01(+1.79%)
Dec 05, 2019
0.4180
0.4192
0.4000
0.4028
212,799
-0.02(-3.64%)
Dec 04, 2019
0.4110
0.4265
0.3951
0.4180
113,536
+0.02(+3.98%)
Dec 03, 2019
0.3922
0.4110
0.3890
0.4020
107,594
+0.01(+1.85%)
Dec 02, 2019
0.3890
0.4010
0.3890
0.3947
129,814
-0.01(-1.67%)
Nov 29, 2019
0.3918
0.4212
0.3918
0.4014
57,700
-0.00(-0.42%)
Nov 27, 2019
0.4020
0.4095
0.4002
0.4031
58,800
+0.00(+0.27%)
Nov 26, 2019
0.3990
0.4100
0.3902
0.4020
85,884
+0.00(+0.58%)
Nov 25, 2019
0.4074
0.4100
0.3901
0.3997
102,986
-0.00(-0.05%)
Nov 22, 2019
0.3900
0.4000
0.3897
0.3999
62,300
+0.01(+1.29%)
Nov 21, 2019
0.3901
0.3964
0.3900
0.3948
41,545
+0.00(+1.23%)
Nov 20, 2019
0.4000
0.4000
0.3900
0.3900
111,325
-0.01(-1.69%)
Nov 19, 2019
0.4000
0.4000
0.3900
0.3967
93,543
-0.01(-3.24%)
Nov 18, 2019
0.4200
0.4200
0.3900
0.4100
103,609
-0.00(-0.65%)
Nov 15, 2019
0.4100
0.4195
0.4003
0.4127
117,500
+0.00(+0.10%)
Nov 14, 2019
0.4300
0.4315
0.4100
0.4123
92,415
-0.02(-4.12%)
Nov 13, 2019
0.4200
0.4300
0.4100
0.4300
84,508
+0.02(+4.70%)
Nov 12, 2019
0.4270
0.4296
0.4100
0.4107
16,597
-0.01(-2.52%)
Nov 11, 2019
0.4490
0.4490
0.4000
0.4213
50,115
-0.02(-4.47%)
Nov 08, 2019
0.4400
0.4430
0.4000
0.4410
47,700
+0.01(+3.11%)
Nov 07, 2019
0.4500
0.4567
0.4240
0.4277
41,882
-0.02(-3.87%)
Nov 06, 2019
0.4600
0.4600
0.4354
0.4449
49,463
-0.01(-2.05%)
Nov 05, 2019
0.4350
0.4700
0.4225
0.4542
134,224
+0.00(+0.93%)
Nov 04, 2019
0.4300
0.4600
0.4300
0.4500
154,006
+0.03(+6.28%)
Nov 01, 2019
0.4260
0.4300
0.4063
0.4234
77,900
+0.01(+2.82%)
Oct 31, 2019
0.4100
0.4200
0.3900
0.4118
101,779
-0.01(-1.95%)
Oct 30, 2019
0.4050
0.4420
0.3992
0.4200
262,713
+0.01(+2.94%)
Oct 29, 2019
0.4050
0.4279
0.4000
0.4080
32,948
-0.01(-3.02%)
Oct 28, 2019
0.4200
0.4300
0.4103
0.4207
56,491
+0.00(+1.15%)
Oct 25, 2019
0.4050
0.4300
0.4000
0.4159
59,500
+0.01(+1.36%)
Oct 24, 2019
0.4000
0.4191
0.4030
0.4103
54,407
+0.00(+0.59%)
Oct 23, 2019
0.4070
0.4300
0.4011
0.4079
38,559
-0.00(-0.27%)
Oct 22, 2019
0.4000
0.4199
0.4000
0.4090
58,841
+0.01(+1.54%)
Oct 21, 2019
0.4095
0.4095
0.4000
0.4028
45,985
+0.00(+0.95%)
Oct 18, 2019
0.4000
0.4095
0.3902
0.3990
47,200
+0.00(+0.28%)
Oct 17, 2019
0.3876
0.4000
0.3800
0.3979
60,232
+0.00(+1.02%)
Oct 16, 2019
0.3900
0.4000
0.3900
0.3939
33,697
+0.00(+0.41%)
Oct 15, 2019
0.3916
0.4084
0.3900
0.3923
34,815
+0.00(+0.18%)
Oct 14, 2019
0.4000
0.4026
0.3901
0.3916
36,026
-0.01(-2.73%)
Oct 11, 2019
0.4010
0.4400
0.4000
0.4026
35,700
-0.01(-1.32%)
Oct 10, 2019
0.4110
0.4131
0.4000
0.4080
64,668
-0.01(-1.23%)
Oct 09, 2019
0.4200
0.4298
0.4100
0.4131
23,964
+0.00(+0.61%)
Oct 08, 2019
0.4100
0.4300
0.4100
0.4106
27,604
+0.00(+0.10%)
Oct 07, 2019
0.4034
0.4289
0.4034
0.4102
15,144
-0.00(-0.82%)
Oct 04, 2019
0.4300
0.4400
0.4050
0.4136
87,000
-0.01(-2.68%)
Oct 03, 2019
0.4165
0.4400
0.4100
0.4250
32,299
-0.00(-0.47%)
Oct 02, 2019
0.4200
0.4423
0.4195
0.4270
41,113
-0.02(-4.60%)
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.