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
)
0.1578
-0.0670 (-29.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2016
0.7249
0.7249
0.6850
0.7097
161,490
-0.01(-1.35%)
Sep 29, 2016
0.7000
0.7249
0.6850
0.7194
171,120
+0.02(+2.77%)
Sep 28, 2016
0.7100
0.7200
0.6850
0.7000
147,820
-0.02(-2.72%)
Sep 27, 2016
0.7298
0.7298
0.6320
0.7196
358,164
+0.01(+1.35%)
Sep 26, 2016
0.7265
0.7350
0.7050
0.7100
176,554
-0.01(-1.40%)
Sep 23, 2016
0.7449
0.7449
0.7007
0.7201
250,675
-0.02(-3.33%)
Sep 22, 2016
0.7393
0.7470
0.7001
0.7449
272,778
-0.00(-0.28%)
Sep 21, 2016
0.7410
0.7500
0.7300
0.7470
289,871
+0.01(+0.81%)
Sep 20, 2016
0.7600
0.7600
0.7200
0.7410
460,457
-0.01(-1.33%)
Sep 19, 2016
0.7750
0.7800
0.7500
0.7510
417,273
-0.02(-3.10%)
Sep 16, 2016
0.7670
0.7925
0.7600
0.7750
547,693
-0.00(-0.26%)
Sep 15, 2016
0.7890
0.8000
0.7600
0.7770
517,331
-0.01(-1.52%)
Sep 14, 2016
0.7998
0.8050
0.7600
0.7890
416,594
+0.00(+0.51%)
Sep 13, 2016
0.8150
0.8200
0.7800
0.7850
1,265,548
-0.02(-1.88%)
Sep 12, 2016
0.8250
0.8490
0.7900
0.8000
2,129,676
-0.15(-16.23%)
Sep 09, 2016
1.023
1.023
0.9300
0.9550
411,202
-0.07(-6.37%)
Sep 08, 2016
1.010
1.040
1.010
1.020
198,562
+0.01(+0.99%)
Sep 07, 2016
1.010
1.030
1.010
1.010
109,124
+0.00(+0.00%)
Sep 06, 2016
1.035
1.040
1.010
1.010
70,837
-0.03(-2.88%)
Sep 02, 2016
1.040
1.040
1.040
0
+0.01(+0.97%)
Sep 01, 2016
1.050
1.080
1.020
1.030
47,902
-0.01(-0.96%)
Aug 31, 2016
1.060
1.060
1.030
1.040
51,422
-0.02(-1.89%)
Aug 30, 2016
1.080
1.080
1.040
1.060
23,719
+0.00(+0.00%)
Aug 29, 2016
1.080
1.080
1.030
1.060
453,123
-0.02(-1.85%)
Aug 26, 2016
1.050
1.080
1.050
1.080
72,860
+0.00(+0.00%)
Aug 25, 2016
1.110
1.110
1.040
1.080
77,443
-0.02(-1.82%)
Aug 24, 2016
1.060
1.100
1.020
1.100
728,797
+0.07(+6.80%)
Aug 23, 2016
1.050
1.120
1.030
1.030
356,516
-0.01(-0.96%)
Aug 22, 2016
0.9950
1.060
0.9700
1.040
512,829
-0.08(-7.14%)
Aug 19, 2016
1.050
1.120
1.050
1.120
177,114
+0.03(+2.75%)
Aug 18, 2016
1.090
1.090
1.050
1.090
154,893
+0.00(+0.00%)
Aug 17, 2016
1.120
1.120
1.010
1.090
275,518
-0.03(-2.68%)
Aug 16, 2016
1.135
1.140
1.080
1.120
184,339
-0.02(-2.18%)
Aug 15, 2016
1.100
1.170
1.080
1.145
367,492
+0.07(+7.01%)
Aug 12, 2016
1.050
1.100
1.050
1.070
265,172
+0.02(+1.90%)
Aug 11, 2016
1.005
1.055
0.9850
1.050
205,223
+0.05(+5.00%)
Aug 10, 2016
1.010
1.020
1.000
1.000
51,109
-0.01(-0.99%)
Aug 09, 2016
1.030
1.050
1.005
1.010
42,793
-0.02(-1.94%)
Aug 08, 2016
1.025
1.030
0.9790
1.030
321,740
+0.01(+0.98%)
Aug 05, 2016
0.9800
1.030
0.9600
1.020
186,826
+0.01(+0.99%)
Aug 04, 2016
1.000
1.020
0.9900
1.010
71,725
-0.01(-0.98%)
Aug 03, 2016
1.020
1.030
0.9900
1.020
116,275
+0.00(+0.00%)
Aug 02, 2016
1.030
1.040
1.010
1.020
94,354
-0.01(-0.97%)
Aug 01, 2016
1.050
1.050
1.010
1.030
76,901
+0.00(+0.00%)
Jul 29, 2016
1.050
1.050
1.000
1.030
76,820
-0.02(-1.90%)
Jul 28, 2016
1.030
1.050
1.000
1.050
201,192
+0.02(+1.94%)
Jul 27, 2016
1.010
1.050
1.010
1.030
188,007
-0.02(-1.90%)
Jul 26, 2016
1.030
1.050
1.020
1.050
69,867
+0.02(+1.94%)
Jul 25, 2016
1.026
1.050
1.026
1.030
23,578
+0.00(+0.00%)
Jul 22, 2016
1.040
1.050
1.020
1.030
55,916
+0.01(+0.98%)
Jul 21, 2016
1.030
1.060
1.020
1.020
328,404
+0.00(+0.00%)
Jul 20, 2016
1.060
1.080
1.020
1.020
207,427
-0.05(-4.67%)
Jul 19, 2016
1.070
1.080
1.060
1.070
70,681
+0.01(+0.94%)
Jul 18, 2016
1.060
1.090
1.060
1.060
82,919
+0.01(+0.95%)
Jul 15, 2016
1.045
1.070
1.038
1.050
176,202
+0.01(+0.96%)
Jul 14, 2016
1.080
1.080
1.000
1.040
330,940
-0.02(-1.89%)
Jul 13, 2016
1.080
1.100
1.060
1.060
154,979
-0.02(-1.85%)
Jul 12, 2016
1.100
1.120
1.080
1.080
126,010
-0.03(-2.70%)
Jul 11, 2016
1.085
1.130
1.070
1.110
165,823
+0.01(+0.91%)
Jul 08, 2016
1.100
1.080
1.100
71,431
+0.00(+0.00%)
Jul 07, 2016
1.105
1.110
1.060
1.100
71,150
-0.04(-3.51%)
Jul 05, 2016
1.100
1.153
1.100
1.140
105,970
+0.03(+2.70%)
Jul 01, 2016
1.110
1.110
1.110
0
+0.05(+4.72%)
Jun 30, 2016
1.040
1.090
1.020
1.060
120,686
+0.02(+1.92%)
Jun 29, 2016
1.110
1.110
1.040
1.040
243,148
-0.05(-4.59%)
Jun 28, 2016
1.120
1.140
1.080
1.090
172,155
-0.03(-2.68%)
Jun 27, 2016
1.150
1.170
1.080
1.120
197,766
-0.05(-4.27%)
Jun 24, 2016
1.170
1.170
1.100
1.170
160,147
-0.01(-0.43%)
Jun 23, 2016
1.080
1.230
1.070
1.175
180,206
+0.07(+6.82%)
Jun 22, 2016
1.120
1.120
1.040
1.100
368,413
-0.04(-3.51%)
Jun 21, 2016
1.270
1.290
1.090
1.140
304,902
-0.15(-11.63%)
Jun 20, 2016
1.400
1.440
1.220
1.290
382,266
-0.07(-5.15%)
Jun 17, 2016
1.400
1.470
1.290
1.360
728,230
-0.02(-1.45%)
Jun 16, 2016
1.250
1.490
1.230
1.380
546,648
+0.13(+10.40%)
Jun 15, 2016
1.200
1.250
1.180
1.250
118,048
+0.05(+4.17%)
Jun 14, 2016
1.220
1.235
1.190
1.200
127,601
-0.01(-0.83%)
Jun 13, 2016
1.200
1.230
1.170
1.210
166,645
+0.00(+0.00%)
Jun 10, 2016
1.145
1.230
1.120
1.210
253,409
+0.06(+5.22%)
Jun 09, 2016
1.180
1.180
1.090
1.150
160,461
-0.03(-2.54%)
Jun 08, 2016
1.170
1.200
1.160
1.180
86,665
+0.00(+0.00%)
Jun 07, 2016
1.190
1.230
1.170
1.180
144,764
-0.01(-0.42%)
Jun 06, 2016
1.130
1.240
1.110
1.185
359,170
+0.06(+4.87%)
Jun 03, 2016
1.070
1.130
1.070
1.130
109,278
+0.01(+0.89%)
Jun 02, 2016
1.095
1.120
1.040
1.120
119,385
+0.03(+2.75%)
Jun 01, 2016
0.9890
1.100
0.9850
1.090
241,227
+0.10(+10.21%)
May 31, 2016
0.9400
0.9890
0.9400
0.9890
77,235
+0.03(+3.03%)
May 27, 2016
0.9599
0.9599
0.9599
0
+0.01(+1.15%)
May 26, 2016
0.9650
0.9700
0.8400
0.9490
467,633
-0.02(-2.16%)
May 25, 2016
0.9750
0.9956
0.9590
0.9700
292,955
-0.03(-2.51%)
May 24, 2016
1.000
1.000
0.9856
0.9950
94,859
-0.01(-0.50%)
May 23, 2016
0.9811
1.010
0.9710
1.000
255,760
+0.00(+0.20%)
May 20, 2016
1.020
1.020
0.9852
0.9980
263,894
-0.01(-1.18%)
May 19, 2016
0.9900
1.030
0.9825
1.010
666,903
-0.01(-0.98%)
May 18, 2016
1.040
1.040
0.9900
1.020
179,342
-0.02(-1.92%)
May 17, 2016
1.010
1.050
0.9600
1.040
391,317
+0.03(+2.97%)
May 16, 2016
1.030
1.080
0.9900
1.010
145,298
-0.04(-3.81%)
May 13, 2016
0.9900
1.070
0.9900
1.050
262,614
+0.05(+5.00%)
May 12, 2016
1.170
1.200
0.9500
1.000
1,383,117
-0.19(-15.61%)
May 11, 2016
1.200
1.200
1.170
1.185
134,363
-0.01(-1.25%)
May 10, 2016
1.150
1.210
1.150
1.200
237,859
+0.05(+4.35%)
May 09, 2016
1.170
1.190
1.150
1.150
184,011
-0.01(-0.86%)
May 06, 2016
1.180
1.220
1.160
1.160
160,421
-0.02(-1.69%)
May 05, 2016
1.180
1.210
1.145
1.180
276,688
-0.02(-1.67%)
May 04, 2016
1.240
1.240
1.190
1.200
202,756
-0.04(-3.23%)
May 03, 2016
1.240
1.300
1.210
1.240
345,147
+0.01(+0.81%)
May 02, 2016
1.180
1.250
1.180
1.230
226,646
+0.04(+3.36%)
Apr 29, 2016
1.170
1.230
1.150
1.190
356,843
+0.02(+1.71%)
Apr 28, 2016
1.200
1.210
1.160
1.170
192,677
+0.00(+0.00%)
Apr 27, 2016
1.230
1.250
1.150
1.170
342,917
-0.06(-4.88%)
Apr 26, 2016
1.300
1.300
1.210
1.230
274,268
-0.03(-2.38%)
Apr 25, 2016
1.270
1.360
1.190
1.260
424,991
+0.01(+0.40%)
Apr 22, 2016
1.160
1.260
1.130
1.255
235,113
+0.10(+9.13%)
Apr 21, 2016
1.145
1.180
1.140
1.150
145,895
+0.01(+0.88%)
Apr 20, 2016
1.180
1.180
1.120
1.140
126,507
-0.04(-3.39%)
Apr 19, 2016
1.190
1.240
1.120
1.180
205,520
-0.02(-1.67%)
Apr 18, 2016
1.250
1.290
1.180
1.200
518,898
+0.02(+1.69%)
Apr 15, 2016
1.195
1.230
1.170
1.180
196,127
-0.01(-0.84%)
Apr 14, 2016
1.100
1.295
1.090
1.190
498,892
+0.07(+6.16%)
Apr 13, 2016
1.160
1.160
1.090
1.121
356,557
-0.05(-4.19%)
Apr 12, 2016
1.290
1.290
1.160
1.170
211,605
-0.12(-9.30%)
Apr 11, 2016
1.340
1.340
1.160
1.290
537,360
-0.04(-3.01%)
Apr 08, 2016
1.425
1.570
1.120
1.330
1,423,498
-0.05(-3.62%)
Apr 07, 2016
1.130
1.390
1.100
1.380
1,364,942
+0.24(+21.05%)
Apr 06, 2016
1.070
1.140
1.020
1.140
824,277
+0.08(+7.55%)
Apr 05, 2016
0.9500
1.130
0.9301
1.060
1,169,432
+0.06(+6.00%)
Apr 04, 2016
0.9200
1.040
0.8800
1.000
469,879
+0.07(+8.11%)
Apr 01, 2016
0.9680
0.9700
0.9120
0.9250
337,607
-0.04(-3.75%)
Mar 31, 2016
1.020
1.020
0.9401
0.9610
386,093
-0.04(-3.90%)
Mar 30, 2016
0.9150
1.060
0.9150
1.000
1,065,141
+0.06(+6.38%)
Mar 29, 2016
0.8400
0.9600
0.8220
0.9400
357,682
+0.09(+10.59%)
Mar 28, 2016
0.8200
0.8500
0.7950
0.8500
486,551
+0.03(+3.66%)
Mar 24, 2016
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Mar 23, 2016
0.7850
0.8000
0.7750
0.8000
92,101
+0.02(+2.56%)
Mar 22, 2016
0.8000
0.8100
0.7700
0.7800
81,723
-0.01(-0.64%)
Mar 21, 2016
0.8200
0.8200
0.7800
0.7850
127,476
-0.03(-3.09%)
Mar 18, 2016
0.8300
0.8300
0.8100
0.8100
77,314
-0.02(-2.41%)
Mar 17, 2016
0.8400
0.8500
0.8000
0.8300
68,294
-0.01(-1.18%)
Mar 16, 2016
0.8200
0.8399
0.8200
0.8399
20,937
+0.03(+3.69%)
Mar 15, 2016
0.8400
0.8500
0.8100
0.8100
14,700
+0.01(+0.62%)
Mar 14, 2016
0.8400
0.8483
0.8050
0.8050
110,824
-0.01(-1.83%)
Mar 11, 2016
0.8400
0.8400
0.8200
0.8200
21,500
-0.02(-2.38%)
Mar 10, 2016
0.8200
0.8500
0.8200
0.8400
26,847
+0.03(+3.70%)
Mar 09, 2016
0.8200
0.8509
0.8000
0.8100
70,091
+0.02(+1.89%)
Mar 08, 2016
0.8100
0.8200
0.7600
0.7950
255,718
-0.02(-3.05%)
Mar 07, 2016
0.8300
0.8300
0.8100
0.8200
41,630
-0.01(-1.20%)
Mar 04, 2016
0.8550
0.8550
0.8000
0.8300
177,576
-0.02(-2.70%)
Mar 03, 2016
0.8750
0.9300
0.8500
0.8530
153,807
-0.02(-2.51%)
Mar 02, 2016
0.8900
0.9000
0.8700
0.8750
83,423
-0.01(-0.57%)
Mar 01, 2016
0.8950
0.8950
0.8800
0.8800
14,746
-0.02(-1.68%)
Feb 29, 2016
0.9000
0.9150
0.8800
0.8950
80,777
-0.02(-1.65%)
Feb 26, 2016
0.9500
0.9500
0.8700
0.9100
82,879
-0.04(-4.21%)
Feb 25, 2016
0.8950
0.9500
0.8950
0.9500
445,792
+0.05(+6.15%)
Feb 24, 2016
0.9900
0.9900
0.8435
0.8950
551,329
-0.09(-9.60%)
Feb 23, 2016
1.010
1.030
0.9675
0.9900
308,098
-0.01(-1.00%)
Feb 22, 2016
0.9900
1.010
0.9700
1.000
139,921
+0.02(+2.04%)
Feb 19, 2016
1.020
1.020
0.9500
0.9800
277,638
-0.04(-3.92%)
Feb 18, 2016
1.030
1.050
1.010
1.020
162,863
-0.01(-0.97%)
Feb 17, 2016
1.070
1.090
1.020
1.030
191,838
-0.06(-5.50%)
Feb 16, 2016
1.120
1.120
1.070
1.090
125,127
-0.05(-4.39%)
Feb 12, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Feb 11, 2016
1.135
1.140
1.060
1.090
237,330
-0.06(-5.22%)
Feb 10, 2016
1.059
1.160
1.030
1.150
675,189
+0.15(+15.00%)
Feb 09, 2016
0.9800
1.020
0.9599
1.000
209,985
+0.02(+2.04%)
Feb 08, 2016
1.040
1.050
0.9650
0.9800
71,533
-0.02(-2.00%)
Feb 05, 2016
1.010
1.010
0.9800
1.000
56,170
-0.05(-4.76%)
Feb 04, 2016
1.000
1.050
0.9400
1.050
295,384
+0.05(+5.11%)
Feb 03, 2016
1.050
1.070
0.9650
0.9990
336,035
-0.05(-4.86%)
Feb 02, 2016
1.090
1.120
1.020
1.050
164,855
-0.01(-0.94%)
Feb 01, 2016
1.170
1.170
1.060
1.060
187,630
-0.07(-6.19%)
Jan 29, 2016
1.120
1.180
1.110
1.130
170,060
+0.04(+3.67%)
Jan 28, 2016
1.080
1.140
1.030
1.090
348,250
+0.04(+3.81%)
Jan 27, 2016
1.140
1.150
1.000
1.050
431,821
-0.06(-5.41%)
Jan 26, 2016
1.225
1.230
1.000
1.110
717,076
-0.07(-5.93%)
Jan 25, 2016
1.090
1.400
1.080
1.180
1,238,391
+0.10(+9.26%)
Jan 22, 2016
0.9650
1.100
0.9351
1.080
1,055,666
+0.20(+22.38%)
Jan 21, 2016
0.8785
0.9010
0.8700
0.8825
134,120
+0.00(+0.46%)
Jan 20, 2016
0.8650
0.8790
0.8645
0.8785
70,376
+0.01(+1.56%)
Jan 19, 2016
0.7600
0.8700
0.7600
0.8650
217,308
+0.06(+8.12%)
Jan 15, 2016
0.8000
0.8000
0.8000
0
-0.01(-1.23%)
Jan 14, 2016
0.8250
0.8400
0.8000
0.8100
38,905
-0.01(-1.82%)
Jan 13, 2016
0.8250
0.8300
0.8000
0.8250
39,085
+0.00(+0.00%)
Jan 12, 2016
0.8050
0.8250
0.7900
0.8250
92,139
+0.03(+3.77%)
Jan 11, 2016
0.8200
0.8200
0.7650
0.7950
45,679
+0.01(+1.27%)
Jan 08, 2016
0.7800
0.7850
0.7600
0.7850
34,075
+0.03(+3.97%)
Jan 07, 2016
0.7550
0.7550
0.6900
0.7550
32,664
-0.03(-3.82%)
Jan 06, 2016
0.7850
0.7850
0.7850
0.7850
2,527
+0.00(+0.00%)
Jan 05, 2016
0.7550
0.7850
0.7550
0.7850
33,517
+0.04(+4.67%)
Jan 04, 2016
0.7540
0.7700
0.7500
0.7500
35,887
-0.02(-2.60%)
Dec 31, 2015
0.7700
0.7700
0.7700
0
+0.06(+8.77%)
Dec 30, 2015
0.7401
0.7450
0.6419
0.7079
175,993
-0.08(-9.81%)
Dec 29, 2015
0.8000
0.8000
0.7120
0.7849
113,588
+0.00(+0.63%)
Dec 28, 2015
0.8050
0.8050
0.7450
0.7800
94,805
-0.02(-2.50%)
Dec 24, 2015
0.8000
0.8000
0.8000
0
+0.06(+7.38%)
Dec 23, 2015
0.8050
0.8100
0.7400
0.7450
124,192
-0.07(-8.02%)
Dec 22, 2015
0.7750
0.8100
0.7600
0.8100
26,434
+0.00(+0.00%)
Dec 21, 2015
0.7650
0.8100
0.7600
0.8100
59,891
+0.05(+6.58%)
Dec 18, 2015
0.7300
0.7800
0.7300
0.7600
26,134
-0.01(-0.65%)
Dec 17, 2015
0.8100
0.8100
0.7500
0.7650
86,088
-0.03(-3.16%)
Dec 16, 2015
0.8000
0.8050
0.7865
0.7900
42,960
-0.01(-1.25%)
Dec 15, 2015
0.8200
0.8200
0.8000
0.8000
45,452
-0.01(-1.23%)
Dec 14, 2015
0.8375
0.8400
0.7900
0.8100
125,633
-0.00(-0.61%)
Dec 11, 2015
0.8125
0.8150
0.8125
0.8150
4,530
+0.00(+0.62%)
Dec 10, 2015
0.8275
0.8300
0.8100
0.8100
49,400
-0.02(-2.41%)
Dec 09, 2015
0.8500
0.8500
0.8150
0.8300
36,700
-0.02(-1.78%)
Dec 08, 2015
0.8400
0.8550
0.8200
0.8450
208,087
+0.02(+1.81%)
Dec 07, 2015
0.8349
0.8450
0.8275
0.8300
41,725
-0.01(-0.60%)
Dec 04, 2015
0.8250
0.8350
0.8250
0.8350
22,858
+0.01(+1.21%)
Dec 03, 2015
0.8400
0.8450
0.8250
0.8250
21,529
-0.02(-1.79%)
Dec 02, 2015
0.8625
0.8625
0.8200
0.8400
180,315
-0.02(-2.33%)
Dec 01, 2015
0.8600
0.8950
0.8475
0.8600
100,018
+0.00(+0.00%)
Nov 30, 2015
0.8800
0.8850
0.7980
0.8600
225,992
-0.04(-3.91%)
Nov 27, 2015
0.8800
0.8950
0.8700
0.8950
25,120
+0.02(+2.29%)
Nov 25, 2015
0.8750
0.8750
0.8750
0
-0.00(-0.56%)
Nov 24, 2015
0.8800
0.8800
0.8500
0.8799
53,936
+0.01(+1.14%)
Nov 23, 2015
0.8675
0.8700
0.8500
0.8700
43,450
+0.00(+0.00%)
Nov 20, 2015
0.8700
0.8998
0.8650
0.8700
123,011
+0.02(+2.59%)
Nov 19, 2015
0.8500
0.8700
0.8480
0.8480
36,500
-0.00(-0.24%)
Nov 18, 2015
0.8250
0.8500
0.8250
0.8500
29,411
+0.07(+8.97%)
Nov 17, 2015
0.8400
0.8500
0.7800
0.7800
82,084
-0.04(-4.88%)
Nov 16, 2015
0.8300
0.8395
0.8200
0.8200
38,124
-0.01(-1.20%)
Nov 13, 2015
0.8700
0.8700
0.8100
0.8300
34,511
-0.04(-4.60%)
Nov 12, 2015
0.8000
0.8700
0.7700
0.8700
61,028
+0.10(+12.99%)
Nov 11, 2015
0.8155
0.8300
0.7360
0.7700
47,419
-0.04(-4.94%)
Nov 10, 2015
0.8538
0.8550
0.7900
0.8100
135,082
-0.04(-4.82%)
Nov 09, 2015
0.8900
0.8950
0.8500
0.8510
117,442
-0.06(-6.47%)
Nov 06, 2015
0.8700
0.9125
0.8700
0.9099
100,813
+0.01(+1.66%)
Nov 05, 2015
0.9150
0.9150
0.8950
0.8950
40,245
-0.02(-1.86%)
Nov 04, 2015
0.9100
0.9200
0.9066
0.9120
13,300
+0.00(+0.22%)
Nov 03, 2015
0.9100
0.9480
0.9000
0.9100
182,461
-0.00(-0.33%)
Nov 02, 2015
0.8500
0.9130
0.8375
0.9130
109,827
+0.06(+7.41%)
Oct 30, 2015
0.8600
0.9150
0.8500
0.8500
112,220
-0.04(-4.49%)
Oct 29, 2015
0.8710
0.9250
0.8583
0.8900
178,181
+0.02(+2.31%)
Oct 28, 2015
0.8957
0.8957
0.8409
0.8699
27,127
-0.03(-2.88%)
Oct 27, 2015
0.8650
0.8957
0.8520
0.8957
64,753
+0.00(+0.00%)
Oct 26, 2015
0.8900
0.9000
0.8675
0.8957
34,600
+0.02(+1.78%)
Oct 23, 2015
0.8800
0.9114
0.8400
0.8800
51,935
+0.01(+1.15%)
Oct 22, 2015
0.8900
0.9080
0.8600
0.8700
61,291
-0.02(-1.69%)
Oct 21, 2015
0.8600
0.8900
0.8520
0.8850
27,300
+0.03(+2.91%)
Oct 20, 2015
0.8400
0.8600
0.7850
0.8600
107,100
+0.02(+2.38%)
Oct 19, 2015
0.8725
0.8750
0.8150
0.8400
159,401
-0.04(-4.55%)
Oct 16, 2015
0.9200
0.9350
0.8800
0.8800
118,909
-0.04(-4.35%)
Oct 15, 2015
0.9600
0.9800
0.8801
0.9200
276,117
-0.02(-1.97%)
Oct 14, 2015
0.8600
0.9899
0.8600
0.9385
299,531
+0.08(+9.13%)
Oct 13, 2015
0.8430
0.8700
0.8400
0.8600
101,318
+0.02(+2.26%)
Oct 12, 2015
0.8100
0.8600
0.8075
0.8410
174,576
+0.03(+3.19%)
Oct 09, 2015
0.7525
0.8150
0.7400
0.8150
242,411
+0.07(+9.40%)
Oct 08, 2015
0.8000
0.8000
0.7300
0.7450
153,978
-0.03(-3.87%)
Oct 07, 2015
0.7652
0.7750
0.7650
0.7750
21,344
+0.02(+1.97%)
Oct 06, 2015
0.7500
0.7700
0.7310
0.7600
125,635
-0.01(-1.04%)
Oct 05, 2015
0.7920
0.8123
0.7414
0.7680
333,820
-0.00(-0.26%)
Oct 02, 2015
0.8000
0.8100
0.7700
0.7700
71,920
-0.02(-2.53%)
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.