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
)
0.2000
+0.0211 (+11.79%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2019
0.4350
0.4400
0.4200
0.4240
395,060
-0.01(-2.53%)
Apr 29, 2019
0.4300
0.4350
0.4200
0.4350
351,588
+0.00(+0.93%)
Apr 26, 2019
0.4479
0.4479
0.4210
0.4310
371,100
-0.00(-1.12%)
Apr 25, 2019
0.4598
0.4598
0.4188
0.4359
774,804
-0.02(-3.77%)
Apr 24, 2019
0.4500
0.4530
0.4400
0.4530
205,590
+0.00(+0.78%)
Apr 23, 2019
0.4490
0.4501
0.4400
0.4495
90,092
+0.01(+1.47%)
Apr 22, 2019
0.4600
0.4600
0.4425
0.4430
295,614
-0.02(-3.49%)
Apr 18, 2019
0.4455
0.4680
0.4455
0.4590
306,500
+0.01(+2.00%)
Apr 17, 2019
0.4500
0.4515
0.4410
0.4500
347,865
+0.00(+0.45%)
Apr 16, 2019
0.4495
0.4550
0.4400
0.4480
353,308
+0.01(+1.93%)
Apr 15, 2019
0.4560
0.4600
0.4310
0.4395
451,157
-0.01(-2.33%)
Apr 12, 2019
0.4500
0.4600
0.4300
0.4500
417,600
-0.00(-0.24%)
Apr 11, 2019
0.4800
0.4800
0.4500
0.4511
655,600
-0.02(-4.02%)
Apr 10, 2019
0.4990
0.4990
0.4640
0.4700
578,018
-0.03(-5.05%)
Apr 09, 2019
0.4990
0.5050
0.4800
0.4950
649,142
-0.01(-1.00%)
Apr 08, 2019
0.5150
0.5150
0.4975
0.5000
767,118
-0.01(-0.99%)
Apr 05, 2019
0.5100
0.5150
0.4988
0.5050
230,400
+0.01(+1.51%)
Apr 04, 2019
0.4999
0.5100
0.4965
0.4975
283,201
-0.00(-0.50%)
Apr 03, 2019
0.5300
0.5350
0.5000
0.5000
997,302
-0.02(-3.85%)
Apr 02, 2019
0.5100
0.5500
0.4750
0.5200
1,355,904
+0.04(+7.77%)
Apr 01, 2019
0.4851
0.5000
0.4750
0.4825
644,422
+0.00(+0.54%)
Mar 29, 2019
0.4975
0.5000
0.4750
0.4799
488,400
-0.00(-0.02%)
Mar 28, 2019
0.5000
0.5000
0.4700
0.4800
482,134
-0.02(-3.98%)
Mar 27, 2019
0.4975
0.5049
0.4870
0.4999
296,947
+0.00(+0.79%)
Mar 26, 2019
0.5050
0.5090
0.4950
0.4960
350,434
-0.00(-0.80%)
Mar 25, 2019
0.5100
0.5100
0.5000
0.5000
147,090
-0.00(-0.79%)
Mar 22, 2019
0.5076
0.5130
0.5000
0.5040
289,100
-0.01(-1.18%)
Mar 21, 2019
0.5050
0.5150
0.5000
0.5100
650,775
+0.01(+1.49%)
Mar 20, 2019
0.5050
0.5050
0.4902
0.5025
270,260
+0.00(+0.00%)
Mar 19, 2019
0.5000
0.5150
0.4994
0.5025
286,698
-0.01(-1.47%)
Mar 18, 2019
0.5025
0.5200
0.4900
0.5100
510,147
+0.01(+2.00%)
Mar 15, 2019
0.5250
0.5300
0.4810
0.5000
839,400
-0.02(-3.85%)
Mar 14, 2019
0.4980
0.5250
0.4979
0.5200
3,098,160
+0.02(+4.44%)
Mar 13, 2019
0.4830
0.5000
0.4800
0.4979
331,350
-0.00(-0.40%)
Mar 12, 2019
0.4951
0.5100
0.4801
0.4999
302,623
+0.01(+1.11%)
Mar 11, 2019
0.5148
0.5200
0.4801
0.4944
417,244
-0.01(-1.12%)
Mar 08, 2019
0.5200
0.5200
0.5000
0.5000
467,700
-0.01(-2.06%)
Mar 07, 2019
0.5200
0.5200
0.5100
0.5105
361,725
-0.01(-1.83%)
Mar 06, 2019
0.5198
0.5200
0.5076
0.5200
374,180
+0.00(+0.04%)
Mar 05, 2019
0.5300
0.5300
0.5050
0.5198
437,272
-0.01(-0.99%)
Mar 04, 2019
0.5299
0.5299
0.5000
0.5250
291,890
+0.01(+1.94%)
Mar 01, 2019
0.5300
0.5378
0.5011
0.5150
497,900
+0.01(+2.98%)
Feb 28, 2019
0.5225
0.5350
0.5000
0.5001
680,467
-0.02(-4.29%)
Feb 27, 2019
0.5100
0.5225
0.5000
0.5225
462,103
+0.02(+4.50%)
Feb 26, 2019
0.5300
0.5300
0.4947
0.5000
877,088
-0.04(-6.54%)
Feb 25, 2019
0.5400
0.5500
0.5300
0.5350
915,209
+0.01(+0.94%)
Feb 22, 2019
0.5150
0.5400
0.5150
0.5300
605,000
+0.01(+2.42%)
Feb 21, 2019
0.5100
0.5200
0.5020
0.5175
493,715
+0.01(+1.47%)
Feb 20, 2019
0.5450
0.5500
0.5000
0.5100
1,087,594
+0.01(+1.94%)
Feb 19, 2019
0.5300
0.5300
0.5000
0.5003
706,451
-0.01(-2.67%)
Feb 15, 2019
0.5398
0.5398
0.5100
0.5140
143,900
+0.00(+0.78%)
Feb 14, 2019
0.5200
0.5200
0.4951
0.5100
331,186
+0.00(+0.00%)
Feb 13, 2019
0.5400
0.5400
0.4950
0.5100
570,147
-0.03(-5.56%)
Feb 12, 2019
0.5450
0.5600
0.5200
0.5400
330,176
+0.00(+0.00%)
Feb 11, 2019
0.5650
0.5700
0.0552
0.5400
587,158
-0.02(-3.55%)
Feb 08, 2019
0.5869
0.5886
0.5501
0.5599
514,200
-0.01(-1.25%)
Feb 07, 2019
0.5390
0.5890
0.5260
0.5670
390,432
+0.04(+6.70%)
Feb 06, 2019
0.5285
0.5350
0.5251
0.5314
197,994
+0.01(+2.19%)
Feb 05, 2019
0.5350
0.5350
0.5100
0.5200
259,201
+0.00(+0.00%)
Feb 04, 2019
0.5150
0.5394
0.5050
0.5200
282,730
+0.01(+1.96%)
Feb 01, 2019
0.5000
0.5100
0.4918
0.5100
808,500
+0.03(+5.15%)
Jan 31, 2019
0.4900
0.5100
0.4831
0.4850
465,147
-0.01(-1.02%)
Jan 30, 2019
0.4810
0.5100
0.4800
0.4900
1,009,726
-0.01(-1.09%)
Jan 29, 2019
0.5000
0.5094
0.4801
0.4954
223,273
-0.00(-0.92%)
Jan 28, 2019
0.5100
0.5100
0.4954
0.5000
266,872
-0.00(-0.14%)
Jan 25, 2019
0.5070
0.5100
0.5007
0.5007
54,900
-0.01(-1.24%)
Jan 24, 2019
0.5000
0.5100
0.4955
0.5070
375,008
+0.00(+0.40%)
Jan 23, 2019
0.5250
0.5390
0.5050
0.5050
119,876
-0.01(-1.02%)
Jan 22, 2019
0.5300
0.5450
0.5102
0.5102
169,078
-0.01(-2.82%)
Jan 18, 2019
0.5189
0.5449
0.5100
0.5250
216,800
+0.02(+2.94%)
Jan 17, 2019
0.5100
0.5200
0.5010
0.5100
147,842
+0.01(+0.99%)
Jan 16, 2019
0.5200
0.5200
0.5000
0.5050
152,362
-0.02(-2.88%)
Jan 15, 2019
0.5400
0.5698
0.5025
0.5200
605,648
-0.01(-1.89%)
Jan 14, 2019
0.4900
0.5500
0.4900
0.5300
309,572
+0.04(+8.16%)
Jan 11, 2019
0.5095
0.5290
0.4810
0.4900
283,100
-0.01(-2.20%)
Jan 10, 2019
0.5352
0.5700
0.4900
0.5010
511,809
-0.07(-12.11%)
Jan 09, 2019
0.5840
0.5840
0.5650
0.5700
355,355
-0.00(-0.05%)
Jan 08, 2019
0.5850
0.5860
0.5699
0.5703
332,840
+0.00(+0.05%)
Jan 07, 2019
0.5600
0.5800
0.5400
0.5700
311,150
+0.03(+4.68%)
Jan 04, 2019
0.5525
0.5600
0.5202
0.5445
141,100
+0.02(+2.89%)
Jan 03, 2019
0.4900
0.5399
0.4900
0.5292
192,106
+0.05(+10.25%)
Jan 02, 2019
0.4800
0.4800
0.4551
0.4800
120,485
+0.01(+2.13%)
Dec 31, 2018
0.5400
0.5400
0.4590
0.4700
184,600
-0.01(-2.08%)
Dec 28, 2018
0.4600
0.4985
0.4500
0.4800
447,100
+0.00(+0.25%)
Dec 27, 2018
0.4800
0.4900
0.4751
0.4788
168,476
-0.00(-0.25%)
Dec 26, 2018
0.4801
0.5031
0.4602
0.4800
368,514
-0.01(-1.03%)
Dec 24, 2018
0.4800
0.4897
0.4800
0.4850
97,400
+0.01(+1.04%)
Dec 21, 2018
0.5000
0.5175
0.4701
0.4800
212,300
-0.02(-4.00%)
Dec 20, 2018
0.5283
0.5283
0.4900
0.5000
355,116
-0.03(-5.36%)
Dec 19, 2018
0.5400
0.5400
0.4910
0.5283
370,237
-0.01(-2.15%)
Dec 18, 2018
0.5200
0.5399
0.5199
0.5399
178,524
+0.02(+3.83%)
Dec 17, 2018
0.5690
0.5700
0.5100
0.5200
227,450
+0.01(+1.96%)
Dec 14, 2018
0.5400
0.5400
0.5100
0.5100
113,200
-0.01(-1.92%)
Dec 13, 2018
0.5355
0.5500
0.5200
0.5200
248,102
-0.02(-3.70%)
Dec 12, 2018
0.5500
0.5645
0.5250
0.5400
248,199
+0.00(+0.00%)
Dec 11, 2018
0.5802
0.5802
0.5300
0.5400
249,640
-0.03(-5.26%)
Dec 10, 2018
0.6000
0.6000
0.5700
0.5700
71,119
-0.01(-2.15%)
Dec 07, 2018
0.6100
0.6100
0.5800
0.5825
211,800
-0.02(-2.75%)
Dec 06, 2018
0.5996
0.5996
0.5800
0.5990
69,993
+0.02(+4.17%)
Dec 04, 2018
0.6000
0.6000
0.5750
0.5750
238,200
-0.02(-3.36%)
Dec 03, 2018
0.5800
0.6150
0.5702
0.5950
93,940
+0.02(+2.59%)
Nov 30, 2018
0.5900
0.6000
0.5722
0.5800
97,700
-0.01(-1.69%)
Nov 29, 2018
0.5900
0.6495
0.5790
0.5900
310,007
-0.01(-0.84%)
Nov 28, 2018
0.5950
0.6130
0.5800
0.5950
230,656
-0.00(-0.07%)
Nov 27, 2018
0.6060
0.6200
0.5954
0.5954
42,785
-0.02(-3.66%)
Nov 26, 2018
0.6200
0.6400
0.5800
0.6180
534,087
-0.00(-0.32%)
Nov 23, 2018
0.6080
0.6200
0.6080
0.6200
75,500
+0.01(+1.66%)
Nov 21, 2018
0.6099
0.6099
0.6099
0
+0.01(+2.50%)
Nov 20, 2018
0.6000
0.6200
0.5775
0.5950
409,476
-0.01(-2.44%)
Nov 19, 2018
0.5600
0.6200
0.5600
0.6099
366,223
+0.06(+10.69%)
Nov 16, 2018
0.5601
0.5700
0.5430
0.5510
189,700
-0.02(-3.27%)
Nov 15, 2018
0.5601
0.5700
0.5500
0.5696
79,807
-0.00(-0.07%)
Nov 14, 2018
0.5610
0.6000
0.5610
0.5700
143,817
-0.01(-1.25%)
Nov 13, 2018
0.5900
0.5900
0.5495
0.5772
279,362
+0.02(+2.78%)
Nov 12, 2018
0.5750
0.5880
0.5600
0.5616
138,120
-0.01(-2.33%)
Nov 09, 2018
0.5700
0.5750
0.5520
0.5750
64,800
+0.01(+1.77%)
Nov 08, 2018
0.5850
0.5850
0.5488
0.5650
205,917
-0.02(-2.59%)
Nov 07, 2018
0.5593
0.5845
0.5450
0.5800
134,807
+0.04(+6.81%)
Nov 06, 2018
0.5480
0.5600
0.5360
0.5430
261,912
-0.01(-0.91%)
Nov 05, 2018
0.5200
0.5500
0.5150
0.5480
316,096
+0.03(+5.38%)
Nov 02, 2018
0.5100
0.5200
0.5004
0.5200
152,500
+0.01(+1.96%)
Nov 01, 2018
0.5192
0.5200
0.5000
0.5100
192,251
-0.01(-1.92%)
Oct 31, 2018
0.5250
0.5448
0.5200
0.5200
108,799
+0.00(+0.15%)
Oct 30, 2018
0.5300
0.5498
0.5160
0.5192
119,439
-0.00(-0.15%)
Oct 29, 2018
0.5350
0.5499
0.5200
0.5200
159,221
-0.01(-1.42%)
Oct 26, 2018
0.5348
0.5350
0.5070
0.5275
142,400
+0.01(+1.44%)
Oct 25, 2018
0.5160
0.5348
0.5150
0.5200
162,425
-0.00(-0.48%)
Oct 24, 2018
0.5230
0.5349
0.5100
0.5225
121,482
+0.00(+0.48%)
Oct 23, 2018
0.5248
0.5280
0.5101
0.5200
144,043
+0.00(+0.00%)
Oct 22, 2018
0.5300
0.5350
0.5142
0.5200
125,134
-0.01(-1.89%)
Oct 19, 2018
0.5200
0.5480
0.5200
0.5300
51,500
+0.01(+1.92%)
Oct 18, 2018
0.5400
0.5650
0.5200
0.5200
254,871
-0.01(-1.89%)
Oct 17, 2018
0.5300
0.5350
0.5141
0.5300
97,351
+0.00(+0.38%)
Oct 16, 2018
0.5370
0.5380
0.5194
0.5280
112,570
-0.00(-0.38%)
Oct 15, 2018
0.5400
0.5480
0.5300
0.5300
63,284
-0.01(-1.85%)
Oct 12, 2018
0.5436
0.5500
0.5100
0.5400
415,700
-0.00(-0.63%)
Oct 11, 2018
0.5300
0.5459
0.5203
0.5434
39,622
+0.01(+2.53%)
Oct 10, 2018
0.5539
0.5539
0.5300
0.5300
128,874
-0.02(-4.33%)
Oct 09, 2018
0.5699
0.5699
0.5420
0.5540
98,653
-0.01(-1.07%)
Oct 08, 2018
0.5799
0.5799
0.5500
0.5600
94,192
-0.01(-1.41%)
Oct 05, 2018
0.6000
0.6000
0.5620
0.5680
164,000
-0.02(-2.91%)
Oct 04, 2018
0.5900
0.6000
0.5721
0.5850
211,333
+0.01(+0.86%)
Oct 03, 2018
0.6295
0.6295
0.5605
0.5800
100,746
+0.00(+0.00%)
Oct 02, 2018
0.5550
0.6349
0.5450
0.5800
330,903
+0.05(+9.64%)
Oct 01, 2018
0.5250
0.5550
0.5100
0.5290
200,747
+0.00(+0.76%)
Sep 28, 2018
0.5399
0.5400
0.5150
0.5250
316,400
-0.01(-1.87%)
Sep 27, 2018
0.5500
0.5500
0.5300
0.5350
186,376
-0.02(-2.73%)
Sep 26, 2018
0.5600
0.6100
0.5450
0.5500
165,817
-0.02(-3.34%)
Sep 25, 2018
0.5700
0.5700
0.5600
0.5690
233,624
-0.00(-0.18%)
Sep 24, 2018
0.5998
0.5998
0.5601
0.5700
228,001
+0.01(+1.42%)
Sep 21, 2018
0.6000
0.6318
0.5620
0.5620
482,800
-0.04(-6.95%)
Sep 20, 2018
0.6171
0.6200
0.5860
0.6040
169,966
-0.02(-2.58%)
Sep 19, 2018
0.6380
0.6380
0.6100
0.6200
175,304
-0.01(-1.13%)
Sep 18, 2018
0.6400
0.6496
0.6200
0.6271
139,286
-0.01(-1.63%)
Sep 17, 2018
0.6384
0.6700
0.6008
0.6375
287,492
+0.02(+2.82%)
Sep 14, 2018
0.5994
0.6500
0.5801
0.6200
585,600
+0.00(+0.00%)
Sep 13, 2018
0.6800
0.6918
0.6020
0.6200
493,265
-0.06(-8.66%)
Sep 12, 2018
0.6750
0.7000
0.6500
0.6788
357,457
+0.02(+3.16%)
Sep 11, 2018
0.5765
0.6745
0.5600
0.6580
352,912
+0.09(+16.46%)
Sep 10, 2018
0.6100
0.6150
0.5532
0.5650
210,678
-0.05(-7.38%)
Sep 07, 2018
0.6242
0.6242
0.6000
0.6100
131,700
+0.00(+0.00%)
Sep 06, 2018
0.6600
0.6700
0.6020
0.6100
353,822
-0.05(-7.72%)
Sep 05, 2018
0.7000
0.7000
0.6505
0.6610
301,817
-0.03(-4.89%)
Sep 04, 2018
0.7000
0.7000
0.6500
0.6950
348,890
+0.00(+0.64%)
Aug 31, 2018
0.6906
0.6906
0.6906
0
+0.02(+2.77%)
Aug 30, 2018
0.6050
0.6800
0.6050
0.6720
480,071
+0.07(+11.26%)
Aug 29, 2018
0.5889
0.6100
0.5889
0.6040
408,080
+0.02(+2.56%)
Aug 28, 2018
0.5700
0.5950
0.5400
0.5889
200,104
+0.04(+7.07%)
Aug 27, 2018
0.5400
0.5600
0.5249
0.5500
232,787
+0.02(+3.36%)
Aug 24, 2018
0.5600
0.5790
0.5301
0.5321
172,500
-0.02(-3.25%)
Aug 23, 2018
0.5700
0.5776
0.5490
0.5500
348,364
-0.02(-3.51%)
Aug 22, 2018
0.5700
0.5850
0.5600
0.5700
468,581
-0.02(-2.56%)
Aug 21, 2018
0.5700
0.5900
0.5590
0.5850
546,071
+0.01(+1.21%)
Aug 20, 2018
0.5600
0.5900
0.5599
0.5780
454,146
+0.03(+5.09%)
Aug 17, 2018
0.5200
0.6000
0.5170
0.5500
524,900
+0.04(+7.82%)
Aug 16, 2018
0.5011
0.5200
0.4960
0.5101
70,186
+0.01(+1.80%)
Aug 15, 2018
0.5100
0.5200
0.5000
0.5011
249,089
+0.01(+2.27%)
Aug 14, 2018
0.4800
0.5045
0.4800
0.4900
144,209
+0.01(+2.08%)
Aug 13, 2018
0.4650
0.5100
0.4605
0.4800
147,045
+0.01(+2.15%)
Aug 10, 2018
0.4899
0.4899
0.4605
0.4699
86,500
-0.01(-1.07%)
Aug 09, 2018
0.4900
0.4989
0.4650
0.4750
150,368
-0.03(-5.00%)
Aug 08, 2018
0.4883
0.5098
0.4800
0.5000
121,986
+0.00(+0.00%)
Aug 07, 2018
0.5000
0.5148
0.4882
0.5000
101,635
-0.00(-0.81%)
Aug 06, 2018
0.4966
0.5200
0.4750
0.5041
119,187
+0.01(+2.88%)
Aug 03, 2018
0.4750
0.4920
0.4650
0.4900
122,400
+0.00(+0.66%)
Aug 02, 2018
0.5150
0.5150
0.4375
0.4868
669,187
-0.03(-5.48%)
Aug 01, 2018
0.5306
0.5400
0.5105
0.5150
91,565
-0.01(-0.96%)
Jul 31, 2018
0.5500
0.5500
0.5100
0.5200
179,387
-0.03(-5.11%)
Jul 30, 2018
0.5560
0.5650
0.5300
0.5480
377,259
+0.01(+1.48%)
Jul 27, 2018
0.5800
0.5800
0.5140
0.5400
402,200
-0.02(-4.09%)
Jul 26, 2018
0.5780
0.5800
0.5629
0.5630
193,552
-0.02(-2.60%)
Jul 25, 2018
0.5950
0.5950
0.5650
0.5780
201,462
-0.01(-1.20%)
Jul 24, 2018
0.6400
0.6400
0.5800
0.5850
341,253
-0.06(-8.59%)
Jul 23, 2018
0.6398
0.6460
0.5950
0.6400
452,475
+0.00(+0.03%)
Jul 20, 2018
0.6200
0.6450
0.6100
0.6398
2,126,775
+0.03(+4.89%)
Jul 19, 2018
0.6050
0.6150
0.5750
0.6100
1,180,249
+0.02(+2.52%)
Jul 18, 2018
0.5600
0.5950
0.5500
0.5950
1,512,573
+0.05(+10.19%)
Jul 17, 2018
0.4950
0.5940
0.4701
0.5400
1,607,779
+0.05(+9.09%)
Jul 16, 2018
0.4500
0.5000
0.4400
0.4950
723,512
+0.06(+14.65%)
Jul 13, 2018
0.4500
0.4500
0.4000
0.4318
447,222
-0.01(-1.87%)
Jul 12, 2018
0.4500
0.4500
0.4238
0.4400
258,550
-0.01(-2.22%)
Jul 11, 2018
0.4849
0.4849
0.4401
0.4500
237,323
-0.03(-6.25%)
Jul 10, 2018
0.4775
0.4849
0.4750
0.4800
111,989
+0.00(+0.52%)
Jul 09, 2018
0.4691
0.4849
0.4691
0.4775
154,727
+0.01(+2.25%)
Jul 06, 2018
0.4750
0.4810
0.4650
0.4670
115,766
-0.01(-2.71%)
Jul 05, 2018
0.4850
0.4850
0.4643
0.4800
223,963
+0.01(+2.29%)
Jul 03, 2018
0.4693
0.4693
0.4693
0
-0.02(-3.25%)
Jul 02, 2018
0.4730
0.4850
0.4699
0.4850
170,004
+0.02(+3.21%)
Jun 29, 2018
0.4800
0.4800
0.4320
0.4699
127,618
-0.00(-0.60%)
Jun 28, 2018
0.4762
0.4900
0.4625
0.4728
188,616
-0.01(-1.30%)
Jun 27, 2018
0.4889
0.5050
0.4625
0.4790
279,655
+0.01(+1.90%)
Jun 26, 2018
0.4397
0.4900
0.4378
0.4701
491,603
+0.03(+6.91%)
Jun 25, 2018
0.4499
0.4499
0.4190
0.4397
191,459
-0.01(-2.29%)
Jun 22, 2018
0.4702
0.4794
0.4130
0.4500
369,119
-0.02(-3.23%)
Jun 21, 2018
0.4800
0.4900
0.4600
0.4650
224,677
-0.01(-2.11%)
Jun 20, 2018
0.4800
0.5000
0.4501
0.4750
350,098
+0.01(+3.26%)
Jun 19, 2018
0.4700
0.4750
0.4540
0.4600
174,641
-0.01(-1.12%)
Jun 18, 2018
0.4773
0.4848
0.4652
0.4652
101,624
-0.01(-3.08%)
Jun 15, 2018
0.4810
0.4630
0.4800
113,958
+0.01(+2.13%)
Jun 14, 2018
0.4777
0.4777
0.4640
0.4700
166,816
-0.01(-1.61%)
Jun 13, 2018
0.4800
0.4848
0.4774
0.4777
115,445
-0.00(-0.48%)
Jun 12, 2018
0.4900
0.4900
0.4750
0.4800
218,703
-0.00(-0.23%)
Jun 11, 2018
0.4980
0.5015
0.4811
0.4811
353,123
-0.01(-1.82%)
Jun 08, 2018
0.4800
0.5000
0.4611
0.4900
373,129
+0.02(+4.23%)
Jun 07, 2018
0.4900
0.4900
0.4700
0.4701
208,073
-0.02(-3.67%)
Jun 06, 2018
0.4878
0.4949
0.4751
0.4880
70,166
-0.00(-0.41%)
Jun 05, 2018
0.4898
0.4900
0.4750
0.4900
167,237
+0.01(+2.06%)
Jun 04, 2018
0.4949
0.4994
0.4801
0.4801
160,505
-0.01(-2.22%)
Jun 01, 2018
0.4850
0.4950
0.4810
0.4910
166,631
+0.00(+0.84%)
May 31, 2018
0.4700
0.4870
0.4700
0.4869
186,965
+0.01(+1.44%)
May 30, 2018
0.4701
0.4869
0.4700
0.4800
182,713
+0.00(+0.00%)
May 29, 2018
0.5180
0.5180
0.4601
0.4800
204,430
+0.01(+1.05%)
May 25, 2018
0.4750
0.4750
0.4750
0
+0.00(+0.64%)
May 24, 2018
0.5700
0.5700
0.4710
0.4720
697,941
-0.02(-4.93%)
May 23, 2018
0.5042
0.5042
0.4900
0.4965
188,934
-0.01(-1.53%)
May 22, 2018
0.5100
0.5150
0.4930
0.5042
344,850
+0.00(+0.19%)
May 21, 2018
0.5116
0.5150
0.5000
0.5032
305,178
-0.00(-0.35%)
May 18, 2018
0.5150
0.5280
0.5021
0.5050
150,888
-0.01(-1.94%)
May 17, 2018
0.5225
0.5385
0.5100
0.5150
123,789
-0.01(-0.96%)
May 16, 2018
0.5250
0.5250
0.5199
0.5200
47,243
-0.01(-0.95%)
May 15, 2018
0.5300
0.5385
0.5200
0.5250
275,786
-0.01(-2.51%)
May 14, 2018
0.5200
0.5390
0.5200
0.5385
227,987
+0.00(+0.69%)
May 11, 2018
0.5264
0.5348
0.5200
0.5348
105,580
+0.02(+3.82%)
May 10, 2018
0.5300
0.5350
0.5150
0.5151
165,856
-0.01(-2.81%)
May 09, 2018
0.5200
0.5349
0.5192
0.5300
137,134
+0.02(+3.92%)
May 08, 2018
0.5350
0.5500
0.5030
0.5100
409,137
+0.00(+0.00%)
May 07, 2018
0.5280
0.5500
0.5100
0.5100
494,115
-0.02(-3.77%)
May 04, 2018
0.5130
0.5720
0.5130
0.5300
545,708
+0.01(+1.92%)
May 03, 2018
0.5400
0.5400
0.5000
0.5200
440,224
+0.00(+0.00%)
May 02, 2018
0.5390
0.5480
0.5150
0.5200
182,344
-0.01(-1.89%)
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.