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
Titan Pharma
(NQ:
TTNP
)
6.340
-0.140 (-2.16%)
Streaming Delayed Price
Updated: 2:46 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, 2020
8.100
8.160
7.431
7.755
174,663
-0.04(-0.58%)
Apr 29, 2020
7.800
8.100
7.500
7.800
297,821
+0.22(+2.93%)
Apr 28, 2020
7.434
7.890
7.230
7.578
144,240
+0.08(+1.04%)
Apr 27, 2020
7.200
7.500
6.900
7.500
174,217
+0.44(+6.20%)
Apr 24, 2020
6.870
7.554
6.756
7.062
243,343
+0.14(+2.04%)
Apr 23, 2020
6.900
7.110
6.765
6.921
90,635
+0.02(+0.30%)
Apr 22, 2020
6.780
7.110
6.780
6.900
90,036
-0.11(-1.58%)
Apr 21, 2020
6.858
7.125
6.750
7.011
103,863
-0.11(-1.60%)
Apr 20, 2020
7.395
7.395
6.900
7.125
127,977
-0.15(-2.06%)
Apr 17, 2020
7.200
7.650
6.900
7.275
210,303
+0.23(+3.19%)
Apr 16, 2020
7.380
7.632
6.897
7.050
193,585
-0.12(-1.67%)
Apr 15, 2020
6.834
7.350
6.630
7.170
176,173
+0.31(+4.60%)
Apr 14, 2020
6.660
7.140
6.333
6.855
159,382
+0.28(+4.20%)
Apr 13, 2020
6.714
6.714
6.480
6.579
118,889
+0.01(+0.14%)
Apr 09, 2020
6.600
6.741
6.465
6.570
120,886
-0.03(-0.45%)
Apr 08, 2020
6.600
6.600
6.600
6.600
127,768
+0.00(+0.00%)
Apr 07, 2020
6.900
6.900
6.600
6.600
95,473
-0.21(-3.08%)
Apr 06, 2020
6.750
6.885
6.270
6.810
109,033
+0.25(+3.75%)
Apr 03, 2020
6.900
6.930
6.360
6.564
84,580
-0.13(-1.88%)
Apr 02, 2020
6.720
7.182
6.450
6.690
117,299
+0.16(+2.39%)
Apr 01, 2020
6.900
6.957
6.450
6.534
105,542
-0.46(-6.52%)
Mar 31, 2020
7.200
7.500
6.600
6.990
197,286
-1.20(-14.65%)
Mar 30, 2020
7.872
8.700
7.800
8.190
282,415
+0.69(+9.20%)
Mar 27, 2020
7.950
7.950
7.350
7.500
153,063
-0.17(-2.15%)
Mar 26, 2020
7.911
8.175
7.500
7.665
154,815
-0.13(-1.66%)
Mar 25, 2020
7.410
9.000
7.311
7.794
592,319
+0.92(+13.40%)
Mar 24, 2020
7.038
7.110
6.600
6.873
126,788
-0.07(-0.95%)
Mar 23, 2020
6.600
7.497
6.366
6.939
184,308
+0.52(+8.08%)
Mar 20, 2020
6.900
7.200
6.303
6.420
142,706
+0.12(+1.90%)
Mar 19, 2020
6.000
6.300
6.000
6.300
114,661
+0.00(+0.00%)
Mar 18, 2020
6.900
7.200
6.003
6.300
139,579
-0.30(-4.55%)
Mar 17, 2020
6.900
6.900
6.600
6.600
111,950
-0.30(-4.35%)
Mar 16, 2020
6.000
7.830
5.700
6.900
287,545
+0.58(+9.26%)
Mar 13, 2020
6.900
7.167
6.153
6.315
283,353
+0.27(+4.47%)
Mar 12, 2020
6.897
7.200
6.003
6.045
224,143
-1.16(-16.04%)
Mar 11, 2020
7.200
8.400
7.200
7.200
245,372
+0.15(+2.13%)
Mar 10, 2020
7.755
7.890
6.600
7.050
301,531
-0.88(-11.05%)
Mar 09, 2020
8.370
8.940
7.707
7.926
347,636
-1.25(-13.66%)
Mar 06, 2020
9.720
9.870
8.850
9.180
513,143
-1.01(-9.87%)
Mar 05, 2020
10.20
12.00
9.600
10.19
2,175,389
+1.14(+12.57%)
Mar 04, 2020
9.000
9.450
8.100
9.048
756,090
-0.42(-4.41%)
Mar 03, 2020
15.57
16.35
8.580
9.465
3,070,981
-2.84(-23.05%)
Mar 02, 2020
10.02
13.35
8.880
12.30
3,199,731
+4.41(+55.83%)
Feb 28, 2020
8.520
9.540
7.239
7.893
1,775,520
+1.59(+25.23%)
Feb 27, 2020
6.000
6.540
5.559
6.303
410,513
+0.18(+2.89%)
Feb 26, 2020
6.600
6.657
6.060
6.126
205,270
-0.47(-7.14%)
Feb 25, 2020
6.762
7.047
6.000
6.597
207,986
-0.30(-4.39%)
Feb 24, 2020
6.900
6.900
6.600
6.900
131,027
-0.24(-3.36%)
Feb 21, 2020
7.320
7.365
6.978
7.140
163,806
-0.16(-2.18%)
Feb 20, 2020
7.065
7.635
7.020
7.299
277,970
+0.23(+3.18%)
Feb 19, 2020
7.335
7.464
6.990
7.074
141,786
-0.25(-3.36%)
Feb 18, 2020
7.380
7.440
6.813
7.320
206,254
-0.18(-2.44%)
Feb 14, 2020
7.800
7.932
7.353
7.503
173,300
-0.22(-2.84%)
Feb 13, 2020
8.400
8.550
7.500
7.722
363,385
-0.98(-11.24%)
Feb 12, 2020
8.340
9.600
7.830
8.700
1,178,144
+1.80(+26.09%)
Feb 11, 2020
6.900
6.900
6.600
6.900
161,827
-0.15(-2.09%)
Feb 10, 2020
7.200
7.407
6.903
7.047
125,655
-0.18(-2.53%)
Feb 07, 2020
7.638
7.770
7.050
7.230
156,733
-0.30(-4.02%)
Feb 06, 2020
7.500
8.100
7.500
7.533
139,560
-0.08(-1.10%)
Feb 05, 2020
7.470
8.100
7.080
7.617
250,326
+0.72(+10.39%)
Feb 04, 2020
6.900
7.200
6.600
6.900
183,874
-0.27(-3.77%)
Feb 03, 2020
7.800
7.800
6.900
7.170
221,133
-0.63(-8.08%)
Jan 31, 2020
8.100
8.100
7.650
7.800
136,496
-0.30(-3.70%)
Jan 30, 2020
8.400
8.400
7.800
8.100
215,320
-0.30(-3.57%)
Jan 29, 2020
8.700
9.000
8.400
8.400
175,466
-0.35(-4.01%)
Jan 28, 2020
9.231
9.270
8.280
8.751
370,883
-0.57(-6.15%)
Jan 27, 2020
9.144
9.540
9.000
9.324
255,501
-0.19(-1.96%)
Jan 24, 2020
9.600
10.02
9.000
9.510
334,076
-0.06(-0.63%)
Jan 23, 2020
9.669
10.62
9.150
9.570
586,112
-0.36(-3.63%)
Jan 22, 2020
10.46
10.80
9.000
9.930
752,201
-1.44(-12.64%)
Jan 21, 2020
11.10
12.90
10.53
11.37
1,973,310
+1.35(+13.44%)
Jan 17, 2020
8.400
11.49
8.400
10.02
3,226,640
+2.52(+33.60%)
Jan 16, 2020
7.791
7.800
7.320
7.500
350,596
-0.39(-4.94%)
Jan 15, 2020
8.352
8.550
7.500
7.890
389,787
-0.06(-0.75%)
Jan 14, 2020
8.217
8.310
7.260
7.950
425,362
-0.47(-5.63%)
Jan 13, 2020
9.240
9.300
8.190
8.424
649,045
+0.32(+4.00%)
Jan 10, 2020
9.300
9.750
7.860
8.100
1,087,313
-0.90(-10.00%)
Jan 09, 2020
6.600
10.20
6.300
9.000
2,192,279
+2.43(+36.99%)
Jan 08, 2020
6.600
6.750
6.000
6.570
308,707
-0.52(-7.40%)
Jan 07, 2020
7.095
7.500
6.435
7.095
643,966
-1.75(-19.83%)
Jan 06, 2020
9.765
10.32
7.830
8.850
1,316,800
+1.04(+13.33%)
Jan 03, 2020
6.750
9.000
6.645
7.809
1,057,890
+1.21(+18.32%)
Jan 02, 2020
6.000
6.600
5.700
6.600
271,042
+0.78(+13.34%)
Dec 31, 2019
6.600
6.750
5.550
5.823
309,150
-0.63(-9.72%)
Dec 30, 2019
5.700
7.170
5.670
6.450
765,764
+1.19(+22.72%)
Dec 27, 2019
4.875
5.550
4.749
5.256
252,293
+0.46(+9.71%)
Dec 26, 2019
4.875
4.884
4.740
4.791
49,877
+0.05(+1.01%)
Dec 24, 2019
4.797
4.920
4.710
4.743
39,406
-0.03(-0.57%)
Dec 23, 2019
4.650
4.875
4.650
4.770
49,396
+0.05(+1.15%)
Dec 20, 2019
4.815
4.872
4.623
4.716
53,713
-0.08(-1.75%)
Dec 19, 2019
4.800
5.100
4.800
4.800
84,295
+0.10(+2.24%)
Dec 18, 2019
4.866
4.896
4.680
4.695
97,946
-0.17(-3.51%)
Dec 17, 2019
5.025
5.025
4.809
4.866
59,048
+0.01(+0.31%)
Dec 16, 2019
4.800
5.055
4.800
4.851
71,663
-0.07(-1.40%)
Dec 13, 2019
5.400
5.400
4.890
4.920
79,913
-0.16(-3.07%)
Dec 12, 2019
5.079
5.220
4.770
5.076
108,308
+0.01(+0.24%)
Dec 11, 2019
5.235
5.340
4.893
5.064
199,765
-0.19(-3.54%)
Dec 10, 2019
6.300
6.300
5.700
5.250
323,801
-1.11(-17.45%)
Dec 09, 2019
5.910
6.450
5.700
6.360
406,528
+0.72(+12.71%)
Dec 06, 2019
5.400
5.940
5.250
5.643
290,750
+0.45(+8.73%)
Dec 05, 2019
5.535
5.679
4.800
5.190
196,924
-0.21(-3.89%)
Dec 04, 2019
5.700
5.850
5.250
5.400
391,701
-0.03(-0.55%)
Dec 03, 2019
4.500
5.640
4.470
5.430
566,511
+0.92(+20.43%)
Dec 02, 2019
4.563
4.710
4.350
4.509
80,081
-0.05(-1.12%)
Nov 29, 2019
4.785
4.845
4.533
4.560
46,220
-0.11(-2.44%)
Nov 27, 2019
4.635
4.950
4.530
4.674
98,910
+0.07(+1.43%)
Nov 26, 2019
4.590
4.770
4.425
4.608
88,807
+0.14(+3.16%)
Nov 25, 2019
4.722
4.722
4.323
4.467
54,440
+0.00(+0.07%)
Nov 22, 2019
4.440
4.500
4.260
4.464
76,840
+0.02(+0.54%)
Nov 21, 2019
4.350
4.590
4.350
4.440
72,824
-0.06(-1.33%)
Nov 20, 2019
4.800
4.800
4.200
4.500
120,307
-0.03(-0.66%)
Nov 19, 2019
4.713
4.797
4.506
4.530
106,053
-0.27(-5.57%)
Nov 18, 2019
4.950
4.980
4.695
4.797
94,800
-0.14(-2.86%)
Nov 15, 2019
5.034
5.070
4.650
4.938
274,390
-0.07(-1.44%)
Nov 14, 2019
5.100
5.670
4.890
5.010
444,509
+0.00(+0.06%)
Nov 13, 2019
5.220
5.220
4.890
5.007
126,715
-0.14(-2.63%)
Nov 12, 2019
5.160
5.340
5.055
5.142
102,022
+0.10(+1.90%)
Nov 11, 2019
5.100
5.190
4.959
5.046
87,736
+0.13(+2.56%)
Nov 08, 2019
5.100
5.217
4.920
4.920
89,526
-0.18(-3.59%)
Nov 07, 2019
5.340
5.340
5.010
5.103
98,146
-0.21(-3.90%)
Nov 06, 2019
5.070
5.592
4.680
5.310
333,456
+0.28(+5.67%)
Nov 05, 2019
5.160
5.217
4.977
5.025
155,832
-0.12(-2.33%)
Nov 04, 2019
5.250
5.301
4.959
5.145
178,019
-0.16(-2.94%)
Nov 01, 2019
5.250
5.451
5.166
5.301
98,940
-0.10(-1.83%)
Oct 31, 2019
5.595
5.595
5.268
5.400
166,336
-0.18(-3.23%)
Oct 30, 2019
5.100
5.700
4.830
5.580
359,101
+0.47(+9.28%)
Oct 29, 2019
5.280
5.358
5.010
5.106
208,557
-0.20(-3.84%)
Oct 28, 2019
5.550
5.640
5.175
5.310
218,361
-0.16(-2.91%)
Oct 25, 2019
5.700
5.790
5.268
5.469
289,396
-0.38(-6.46%)
Oct 24, 2019
6.252
6.300
5.700
5.847
424,661
-0.51(-8.07%)
Oct 23, 2019
5.880
6.570
5.583
6.360
1,135,368
+0.81(+14.66%)
Oct 22, 2019
5.400
5.850
5.013
5.547
677,275
+0.15(+2.72%)
Oct 21, 2019
5.700
5.700
5.100
5.400
464,453
+0.16(+2.97%)
Oct 18, 2019
5.220
5.610
5.133
5.244
366,766
+0.25(+5.11%)
Oct 17, 2019
5.490
5.670
4.863
4.989
512,849
-0.41(-7.61%)
Oct 16, 2019
5.250
5.814
5.130
5.400
1,354,882
-5.62(-51.02%)
Oct 15, 2019
11.70
12.00
10.50
11.03
45,920
+0.21(+1.91%)
Oct 14, 2019
12.60
12.90
10.50
10.82
67,143
-2.08(-16.14%)
Oct 11, 2019
11.25
15.45
10.98
12.90
299,346
+3.30(+34.38%)
Oct 10, 2019
10.50
10.80
9.600
9.600
21,701
-0.90(-8.57%)
Oct 09, 2019
9.750
12.52
8.880
10.50
60,828
+0.29(+2.88%)
Oct 08, 2019
11.70
12.41
9.633
10.21
37,713
-1.19(-10.47%)
Oct 07, 2019
13.20
13.50
10.20
11.40
90,332
-1.80(-13.64%)
Oct 04, 2019
8.100
17.66
8.100
13.20
287,120
+5.64(+74.60%)
Oct 03, 2019
7.800
8.160
7.233
7.560
20,183
-0.03(-0.40%)
Oct 02, 2019
8.310
8.400
7.350
7.590
14,416
-0.54(-6.61%)
Oct 01, 2019
8.100
8.820
8.070
8.127
12,440
+0.06(+0.71%)
Sep 30, 2019
8.910
9.300
7.584
8.070
10,768
-0.69(-7.88%)
Sep 27, 2019
9.600
9.900
8.490
8.760
8,473
-0.54(-5.81%)
Sep 26, 2019
9.300
10.12
9.138
9.300
9,742
+0.16(+1.77%)
Sep 25, 2019
10.05
10.07
9.000
9.138
16,257
-0.91(-9.07%)
Sep 24, 2019
10.65
10.80
9.702
10.05
20,935
-0.75(-6.94%)
Sep 23, 2019
10.80
10.80
9.900
10.80
9,527
-0.09(-0.80%)
Sep 20, 2019
11.04
11.15
10.12
10.89
24,933
-0.21(-1.87%)
Sep 19, 2019
11.40
11.94
10.80
11.09
30,833
-1.20(-9.78%)
Sep 18, 2019
12.60
12.90
11.55
12.30
103,228
+2.13(+20.91%)
Sep 17, 2019
11.10
11.16
9.903
10.17
22,159
-0.86(-7.83%)
Sep 16, 2019
11.66
11.66
10.99
11.03
12,842
+0.21(+1.91%)
Sep 13, 2019
12.00
12.00
10.50
10.83
15,656
-1.24(-10.31%)
Sep 12, 2019
12.60
12.60
11.95
12.07
19,874
-0.62(-4.87%)
Sep 11, 2019
13.08
13.20
12.33
12.69
6,107
-0.21(-1.63%)
Sep 10, 2019
12.60
13.20
12.32
12.90
9,599
+0.60(+4.85%)
Sep 09, 2019
13.14
13.14
12.17
12.30
10,362
-0.04(-0.32%)
Sep 06, 2019
13.20
13.20
12.00
12.34
9,296
-0.86(-6.50%)
Sep 05, 2019
14.10
14.10
12.60
13.20
10,931
-0.75(-5.38%)
Sep 04, 2019
15.00
16.20
13.80
13.95
36,641
-0.75(-5.10%)
Sep 03, 2019
12.90
15.00
12.30
14.70
36,247
+2.19(+17.51%)
Aug 30, 2019
12.30
12.64
12.21
12.51
6,920
+0.33(+2.71%)
Aug 29, 2019
12.69
12.87
12.00
12.18
7,246
-0.39(-3.10%)
Aug 28, 2019
12.30
12.88
12.30
12.57
1,711
+0.01(+0.10%)
Aug 27, 2019
12.90
12.90
12.30
12.56
2,913
-0.34(-2.65%)
Aug 26, 2019
12.90
12.90
12.60
12.90
3,216
+0.44(+3.56%)
Aug 23, 2019
12.93
13.46
12.30
12.46
8,436
-0.82(-6.17%)
Aug 22, 2019
13.50
13.89
13.20
13.28
3,745
-0.13(-1.01%)
Aug 21, 2019
14.06
14.10
13.14
13.41
4,942
-0.39(-2.83%)
Aug 20, 2019
13.80
14.10
13.20
13.80
4,997
+0.60(+4.55%)
Aug 19, 2019
15.00
15.00
13.20
13.20
8,284
-0.93(-6.56%)
Aug 16, 2019
13.80
15.00
12.90
14.13
20,396
+0.93(+7.02%)
Aug 15, 2019
12.90
15.60
12.00
13.20
32,778
-7.80(-37.14%)
Aug 14, 2019
22.20
22.20
19.50
21.00
13,436
-0.90(-4.11%)
Aug 13, 2019
22.20
22.20
21.60
21.90
3,110
+0.00(+0.00%)
Aug 12, 2019
22.50
22.50
21.60
21.90
7,806
-0.75(-3.31%)
Aug 09, 2019
22.80
23.55
22.23
22.65
6,456
-0.45(-1.95%)
Aug 08, 2019
23.70
23.70
22.20
23.10
11,627
-0.30(-1.28%)
Aug 07, 2019
22.50
25.50
21.00
23.40
32,969
-8.70(-27.10%)
Aug 06, 2019
31.80
32.70
31.20
32.10
3,573
+0.30(+0.94%)
Aug 05, 2019
33.00
33.90
31.80
31.80
2,576
-2.10(-6.19%)
Aug 02, 2019
33.30
34.20
32.10
33.90
2,043
+1.50(+4.63%)
Aug 01, 2019
33.30
34.20
32.10
32.40
6,277
-0.90(-2.70%)
Jul 31, 2019
33.60
34.97
33.00
33.30
4,838
-0.60(-1.77%)
Jul 30, 2019
33.60
34.30
33.60
33.90
1,693
+0.00(+0.00%)
Jul 29, 2019
33.90
35.31
33.30
33.90
2,757
+0.00(+0.00%)
Jul 26, 2019
35.10
35.70
33.90
33.90
3,066
-0.90(-2.59%)
Jul 25, 2019
34.80
35.40
34.50
34.80
1,239
+0.30(+0.87%)
Jul 24, 2019
33.90
35.10
33.90
34.50
2,951
+0.30(+0.88%)
Jul 23, 2019
35.40
36.90
33.90
34.20
5,450
-1.20(-3.39%)
Jul 22, 2019
36.90
37.20
35.40
35.40
6,789
-1.80(-4.84%)
Jul 19, 2019
35.70
37.20
34.80
37.20
5,933
+1.20(+3.33%)
Jul 18, 2019
36.30
36.60
35.70
36.00
4,386
-0.60(-1.64%)
Jul 17, 2019
35.40
36.90
35.40
36.60
5,626
+0.90(+2.52%)
Jul 16, 2019
35.70
36.90
35.40
35.70
5,215
+0.00(+0.00%)
Jul 15, 2019
37.50
37.50
35.40
35.70
4,641
-0.90(-2.46%)
Jul 12, 2019
38.10
39.00
36.30
36.60
4,726
-1.50(-3.94%)
Jul 11, 2019
39.00
39.00
37.50
38.10
3,659
-0.90(-2.31%)
Jul 10, 2019
39.00
39.60
37.50
39.00
6,425
+0.00(+0.00%)
Jul 09, 2019
40.50
42.00
38.70
39.00
22,523
+0.30(+0.78%)
Jul 08, 2019
37.50
39.60
36.00
38.70
7,216
+0.96(+2.55%)
Jul 05, 2019
36.30
38.10
36.30
37.74
4,640
+1.44(+3.96%)
Jul 03, 2019
36.90
37.20
35.70
36.30
5,863
-0.90(-2.42%)
Jul 02, 2019
38.10
39.60
35.10
37.20
7,231
-0.90(-2.36%)
Jul 01, 2019
38.40
40.50
38.10
38.10
6,546
-0.30(-0.78%)
Jun 28, 2019
39.60
40.50
37.80
38.40
3,866
-0.90(-2.29%)
Jun 27, 2019
39.90
41.10
37.50
39.30
14,999
-1.50(-3.68%)
Jun 26, 2019
48.60
51.00
39.90
40.80
83,962
-2.40(-5.56%)
Jun 25, 2019
42.00
43.50
40.50
43.20
2,917
+1.20(+2.86%)
Jun 24, 2019
42.30
44.70
41.91
42.00
3,605
-0.60(-1.41%)
Jun 21, 2019
44.70
44.70
41.70
42.60
4,703
-0.90(-2.07%)
Jun 20, 2019
45.60
58.80
42.60
43.50
65,900
-2.70(-5.84%)
Jun 19, 2019
46.50
47.40
45.30
46.20
3,713
-0.60(-1.28%)
Jun 18, 2019
44.10
47.10
43.80
46.80
3,487
+2.70(+6.12%)
Jun 17, 2019
44.10
44.70
43.50
44.10
1,144
+0.60(+1.38%)
Jun 14, 2019
43.80
45.00
43.50
43.50
3,203
-1.20(-2.68%)
Jun 13, 2019
41.70
45.90
40.50
44.70
7,503
+2.40(+5.67%)
Jun 12, 2019
39.00
43.35
39.00
42.30
14,867
+3.60(+9.30%)
Jun 11, 2019
40.80
42.59
38.70
38.70
3,000
-2.40(-5.84%)
Jun 10, 2019
41.10
42.00
40.80
41.10
3,176
+0.90(+2.24%)
Jun 07, 2019
42.90
43.20
37.80
40.20
7,013
-2.70(-6.29%)
Jun 06, 2019
37.50
43.20
37.50
42.90
7,845
+5.40(+14.40%)
Jun 05, 2019
37.50
38.70
37.50
37.50
2,611
+0.00(+0.00%)
Jun 04, 2019
35.10
38.70
34.80
37.50
9,217
+3.90(+11.61%)
Jun 03, 2019
33.60
35.10
33.00
33.60
5,533
+0.00(+0.00%)
May 31, 2019
34.20
36.00
33.00
33.60
8,076
-1.20(-3.45%)
May 30, 2019
38.40
39.60
31.80
34.80
15,192
-3.90(-10.08%)
May 29, 2019
38.40
39.90
38.40
38.70
3,864
-0.80(-2.02%)
May 28, 2019
39.90
40.80
37.80
39.50
4,679
-0.70(-1.75%)
May 24, 2019
42.30
43.20
39.30
40.20
7,813
-2.10(-4.96%)
May 23, 2019
42.30
44.40
42.00
42.30
3,644
-0.30(-0.70%)
May 22, 2019
44.10
45.30
42.00
42.60
8,247
-1.20(-2.74%)
May 21, 2019
43.20
45.30
43.20
43.80
5,067
+0.60(+1.39%)
May 20, 2019
43.50
45.30
42.60
43.20
7,911
-1.20(-2.70%)
May 17, 2019
45.30
46.50
43.80
44.40
13,310
-2.70(-5.73%)
May 16, 2019
49.20
49.50
45.60
47.10
10,450
-4.20(-8.19%)
May 15, 2019
48.60
51.60
47.40
51.30
8,033
+2.10(+4.27%)
May 14, 2019
49.20
49.50
47.40
49.20
7,630
+0.60(+1.23%)
May 13, 2019
52.50
53.10
48.30
48.60
32,320
-2.10(-4.14%)
May 10, 2019
50.10
51.13
50.10
50.70
2,216
-0.30(-0.59%)
May 09, 2019
49.50
51.30
49.50
51.00
3,809
+1.50(+3.03%)
May 08, 2019
48.90
50.10
48.90
49.50
2,247
+0.30(+0.61%)
May 07, 2019
50.40
51.60
48.30
49.20
4,430
-1.20(-2.38%)
May 06, 2019
49.50
51.30
48.30
50.40
3,276
+0.00(+0.00%)
May 03, 2019
50.40
50.40
49.20
50.40
3,980
+0.90(+1.82%)
May 02, 2019
49.20
51.30
48.90
49.50
3,969
+0.30(+0.61%)
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.