Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Biopharm Corp (NQ: CTIC )

9.090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8900 0.9500 0.8794 0.9200 110,884 +0.02(+2.23%)
Mar 30, 2020 0.9500 0.9500 0.8001 0.8999 401,809 -0.04(-4.27%)
Mar 27, 2020 0.8900 0.9400 0.8800 0.9400 130,500 +0.01(+1.08%)
Mar 26, 2020 0.9300 0.9500 0.8900 0.9300 112,118 +0.00(+0.35%)
Mar 25, 2020 0.9450 0.9450 0.9001 0.9268 199,300 +0.05(+5.32%)
Mar 24, 2020 0.8350 0.9280 0.8300 0.8800 195,621 +0.07(+8.64%)
Mar 23, 2020 0.8093 0.8350 0.7926 0.8100 56,142 +0.02(+2.34%)
Mar 20, 2020 0.8000 0.8200 0.7761 0.7915 145,600 +0.01(+1.47%)
Mar 19, 2020 0.7700 0.7800 0.7151 0.7800 154,400 +0.09(+12.52%)
Mar 18, 2020 0.7500 0.7700 0.6900 0.6932 268,939 -0.08(-9.97%)
Mar 17, 2020 0.7200 0.8100 0.7200 0.7700 173,497 +0.03(+3.65%)
Mar 16, 2020 0.7600 0.8099 0.6200 0.7429 300,492 -0.05(-5.96%)
Mar 13, 2020 0.9100 0.9379 0.7600 0.7900 636,600 -0.04(-4.82%)
Mar 12, 2020 0.8600 0.8998 0.8100 0.8300 405,431 -0.06(-6.75%)
Mar 11, 2020 1.000 1.005 0.8700 0.8901 257,094 -0.01(-1.10%)
Mar 10, 2020 0.8900 0.9700 0.8800 0.9000 359,590 +0.03(+3.45%)
Mar 09, 2020 0.9567 0.9749 0.7300 0.8700 381,697 -0.12(-11.89%)
Mar 06, 2020 0.9700 1.010 0.9300 0.9874 212,400 +0.00(+0.14%)
Mar 05, 2020 1.010 1.010 0.9400 0.9860 199,516 -0.03(-3.33%)
Mar 04, 2020 0.9784 1.020 0.9784 1.020 245,225 +0.03(+3.02%)
Mar 03, 2020 0.9958 1.000 0.9850 0.9901 175,371 +0.01(+1.03%)
Mar 02, 2020 1.000 1.000 0.9500 0.9800 174,991 -0.00(-0.14%)
Feb 28, 2020 0.9843 1.000 0.9500 0.9814 318,500 -0.01(-1.37%)
Feb 27, 2020 1.010 1.030 0.9801 0.9950 466,101 -0.05(-4.33%)
Feb 26, 2020 1.040 1.080 1.028 1.040 181,105 +0.00(+0.00%)
Feb 25, 2020 1.100 1.110 1.010 1.040 349,077 -0.05(-4.59%)
Feb 24, 2020 1.100 1.115 0.8800 1.090 707,904 -0.08(-6.84%)
Feb 21, 2020 1.240 1.240 1.150 1.170 231,100 -0.07(-5.65%)
Feb 20, 2020 1.250 1.290 1.240 1.240 120,414 -0.01(-0.80%)
Feb 19, 2020 1.280 1.340 1.240 1.250 165,514 -0.04(-3.10%)
Feb 18, 2020 1.290 1.299 1.270 1.290 121,633 +0.04(+3.20%)
Feb 14, 2020 1.320 1.340 1.250 1.250 193,300 -0.07(-5.30%)
Feb 13, 2020 1.400 1.400 1.310 1.320 175,178 -0.08(-5.71%)
Feb 12, 2020 1.400 1.450 1.370 1.400 401,498 -0.02(-1.41%)
Feb 11, 2020 1.370 1.450 1.310 1.420 697,947 +0.06(+4.41%)
Feb 10, 2020 1.310 1.390 1.260 1.360 385,730 +0.03(+2.26%)
Feb 07, 2020 1.310 1.390 1.300 1.330 189,100 +0.03(+1.92%)
Feb 06, 2020 1.300 1.350 1.260 1.305 268,063 -0.01(-0.38%)
Feb 05, 2020 1.360 1.370 1.280 1.310 320,447 -0.04(-2.96%)
Feb 04, 2020 1.350 1.400 1.300 1.350 340,455 +0.03(+2.27%)
Feb 03, 2020 1.250 1.390 1.250 1.320 760,212 +0.13(+10.92%)
Jan 31, 2020 1.210 1.225 1.190 1.190 77,900 -0.02(-1.65%)
Jan 30, 2020 1.220 1.277 1.210 1.210 100,991 -0.05(-3.97%)
Jan 29, 2020 1.250 1.300 1.235 1.260 114,800 +0.04(+3.28%)
Jan 28, 2020 1.190 1.250 1.180 1.220 104,179 +0.02(+1.67%)
Jan 27, 2020 1.240 1.250 1.200 1.200 162,194 -0.07(-5.51%)
Jan 24, 2020 1.260 1.345 1.250 1.270 267,200 +0.01(+0.79%)
Jan 23, 2020 1.280 1.280 1.220 1.260 475,976 -0.02(-1.56%)
Jan 22, 2020 1.320 1.345 1.271 1.280 249,556 -0.06(-4.48%)
Jan 21, 2020 1.380 1.380 1.290 1.340 373,726 -0.04(-2.90%)
Jan 17, 2020 1.390 1.400 1.350 1.380 81,300 +0.00(+0.00%)
Jan 16, 2020 1.410 1.420 1.310 1.380 256,082 +0.01(+0.73%)
Jan 15, 2020 1.350 1.440 1.350 1.370 114,944 +0.02(+1.48%)
Jan 14, 2020 1.400 1.450 1.350 1.350 185,070 -0.06(-4.26%)
Jan 13, 2020 1.480 1.480 1.400 1.410 148,255 -0.07(-4.73%)
Jan 10, 2020 1.450 1.540 1.440 1.480 349,400 +0.04(+2.78%)
Jan 09, 2020 1.380 1.460 1.380 1.440 264,110 +0.05(+3.60%)
Jan 08, 2020 1.400 1.440 1.370 1.390 154,032 -0.01(-0.71%)
Jan 07, 2020 1.450 1.450 1.350 1.400 417,393 -0.03(-2.10%)
Jan 06, 2020 1.440 1.470 1.390 1.430 190,826 -0.04(-2.72%)
Jan 03, 2020 1.510 1.580 1.420 1.470 366,900 -0.07(-4.55%)
Jan 02, 2020 1.620 1.630 1.520 1.540 281,811 -0.04(-2.53%)
Dec 31, 2019 1.630 1.650 1.580 1.580 334,200 -0.03(-1.86%)
Dec 30, 2019 1.670 1.680 1.580 1.610 276,001 -0.03(-1.83%)
Dec 27, 2019 1.600 1.650 1.560 1.640 618,900 +0.04(+2.50%)
Dec 26, 2019 1.660 1.720 1.550 1.600 521,176 -0.04(-2.44%)
Dec 24, 2019 1.460 1.690 1.460 1.640 743,900 +0.20(+13.89%)
Dec 23, 2019 1.310 1.510 1.300 1.440 817,718 +0.12(+9.09%)
Dec 20, 2019 1.280 1.340 1.270 1.320 351,200 +0.02(+1.54%)
Dec 19, 2019 1.260 1.360 1.260 1.300 316,464 +0.03(+2.36%)
Dec 18, 2019 1.340 1.350 1.150 1.270 2,001,413 -0.15(-10.56%)
Dec 17, 2019 1.520 1.590 1.390 1.420 650,255 -0.09(-5.96%)
Dec 16, 2019 1.500 1.680 1.430 1.510 1,155,291 +0.01(+0.67%)
Dec 13, 2019 1.590 1.930 1.430 1.500 4,179,200 -0.03(-1.96%)
Dec 12, 2019 1.210 1.540 1.210 1.530 2,963,910 +0.32(+26.45%)
Dec 11, 2019 0.9900 1.350 0.9561 1.210 2,914,161 +0.22(+22.36%)
Dec 10, 2019 0.9319 0.9950 0.9147 0.9889 512,567 +0.10(+11.74%)
Dec 09, 2019 0.9300 0.9999 0.8600 0.8850 604,388 -0.05(-4.84%)
Dec 06, 2019 0.9605 0.9605 0.9300 0.9300 123,400 -0.03(-3.12%)
Dec 05, 2019 0.9400 0.9900 0.9000 0.9600 281,134 +0.04(+4.35%)
Dec 04, 2019 0.9100 0.9560 0.9100 0.9200 133,596 -0.03(-2.66%)
Dec 03, 2019 0.9935 0.9935 0.9100 0.9451 216,243 -0.02(-2.57%)
Dec 02, 2019 0.9700 0.9900 0.9100 0.9700 559,951 +0.02(+2.11%)
Nov 29, 2019 0.9000 0.9700 0.8620 0.9500 318,900 +0.06(+6.74%)
Nov 27, 2019 0.8700 0.9850 0.8400 0.8900 1,062,000 +0.09(+11.33%)
Nov 26, 2019 0.7600 0.8170 0.7600 0.7994 213,283 +0.04(+5.18%)
Nov 25, 2019 0.7000 0.8020 0.7000 0.7600 182,014 +0.03(+4.22%)
Nov 22, 2019 0.7100 0.7480 0.7100 0.7292 92,200 +0.00(+0.50%)
Nov 21, 2019 0.7279 0.7399 0.7251 0.7256 30,263 -0.00(-0.60%)
Nov 20, 2019 0.7200 0.7597 0.7200 0.7300 82,692 -0.00(-0.01%)
Nov 19, 2019 0.7407 0.7431 0.7101 0.7301 106,055 +0.01(+1.21%)
Nov 18, 2019 0.7300 0.7495 0.7200 0.7214 80,254 -0.00(-0.08%)
Nov 15, 2019 0.7379 0.7500 0.7000 0.7220 58,800 -0.02(-2.17%)
Nov 14, 2019 0.7570 0.7630 0.7380 0.7380 73,000 -0.03(-3.29%)
Nov 13, 2019 0.7700 0.7730 0.7500 0.7631 46,367 +0.01(+1.48%)
Nov 12, 2019 0.7520 0.7770 0.7509 0.7520 107,298 +0.00(+0.15%)
Nov 11, 2019 0.7520 0.7612 0.7500 0.7509 51,838 -0.01(-0.99%)
Nov 08, 2019 0.7900 0.7900 0.7501 0.7584 87,800 -0.00(-0.47%)
Nov 07, 2019 0.7763 0.8088 0.7521 0.7620 128,006 -0.03(-3.54%)
Nov 06, 2019 0.8250 0.8250 0.7821 0.7900 76,485 -0.01(-1.62%)
Nov 05, 2019 0.8160 0.8160 0.7500 0.8030 127,114 +0.00(+0.12%)
Nov 04, 2019 0.8016 0.8199 0.8016 0.8020 80,092 +0.00(+0.05%)
Nov 01, 2019 0.7802 0.8051 0.7802 0.8016 74,600 +0.02(+2.64%)
Oct 31, 2019 0.7729 0.7880 0.7600 0.7810 28,146 +0.00(+0.40%)
Oct 30, 2019 0.7813 0.7899 0.7500 0.7779 33,187 -0.01(-0.92%)
Oct 29, 2019 0.8090 0.8090 0.7710 0.7851 57,871 -0.01(-1.25%)
Oct 28, 2019 0.8100 0.8100 0.7800 0.7950 30,122 +0.01(+0.98%)
Oct 25, 2019 0.7850 0.7899 0.7700 0.7873 61,500 +0.02(+2.23%)
Oct 24, 2019 0.7800 0.7937 0.7700 0.7701 111,868 -0.01(-1.27%)
Oct 23, 2019 0.7879 0.7960 0.7710 0.7800 65,253 -0.01(-1.52%)
Oct 22, 2019 0.7920 0.8173 0.7920 0.7920 66,922 +0.00(+0.00%)
Oct 21, 2019 0.8000 0.8197 0.7900 0.7920 80,478 -0.03(-3.33%)
Oct 18, 2019 0.8200 0.8300 0.7930 0.8193 54,900 +0.03(+3.58%)
Oct 17, 2019 0.8163 0.8237 0.7875 0.7910 44,475 -0.03(-3.10%)
Oct 16, 2019 0.8000 0.8400 0.7650 0.8163 252,735 +0.05(+6.97%)
Oct 15, 2019 0.7372 0.7876 0.7300 0.7631 38,964 +0.01(+0.94%)
Oct 14, 2019 0.7707 0.7995 0.7500 0.7560 64,451 -0.02(-2.82%)
Oct 11, 2019 0.7879 0.7879 0.7410 0.7779 50,600 +0.03(+3.72%)
Oct 10, 2019 0.7718 0.7718 0.7412 0.7500 69,834 -0.00(-0.33%)
Oct 09, 2019 0.7708 0.7781 0.7525 0.7525 33,880 -0.02(-2.46%)
Oct 08, 2019 0.7928 0.7928 0.7700 0.7715 49,878 -0.01(-1.09%)
Oct 07, 2019 0.7743 0.8125 0.7694 0.7800 57,916 -0.00(-0.01%)
Oct 04, 2019 0.8000 0.8000 0.7610 0.7801 53,300 -0.00(-0.19%)
Oct 03, 2019 0.7800 0.7979 0.7798 0.7816 44,735 -0.00(-0.18%)
Oct 02, 2019 0.7945 0.7957 0.7700 0.7830 87,065 -0.03(-3.68%)
Oct 01, 2019 0.8600 0.8600 0.7760 0.8129 171,215 -0.02(-2.88%)
Sep 30, 2019 0.8542 0.8926 0.8370 0.8370 87,404 -0.02(-2.17%)
Sep 27, 2019 0.8900 0.8950 0.8420 0.8556 179,100 -0.00(-0.49%)
Sep 26, 2019 0.8896 0.8896 0.8400 0.8598 89,255 -0.02(-1.98%)
Sep 25, 2019 0.8800 0.8900 0.8391 0.8772 85,771 +0.01(+0.76%)
Sep 24, 2019 0.8915 0.8915 0.8300 0.8706 99,718 -0.02(-2.65%)
Sep 23, 2019 0.8800 0.9099 0.8421 0.8943 159,535 -0.03(-2.79%)
Sep 20, 2019 0.8800 0.9200 0.8600 0.9200 165,500 +0.03(+3.90%)
Sep 19, 2019 0.8537 0.8855 0.8510 0.8855 96,638 +0.03(+3.01%)
Sep 18, 2019 0.8500 0.8705 0.8440 0.8596 76,273 +0.01(+0.89%)
Sep 17, 2019 0.8800 0.8800 0.8500 0.8520 67,059 -0.02(-2.06%)
Sep 16, 2019 0.8700 0.8700 0.8333 0.8699 143,456 -0.00(-0.01%)
Sep 13, 2019 0.8700 0.8700 0.8142 0.8700 137,200 +0.03(+3.52%)
Sep 12, 2019 0.8400 0.8680 0.8200 0.8404 262,542 +0.02(+2.75%)
Sep 11, 2019 0.7500 0.8333 0.7500 0.8179 313,618 +0.07(+9.05%)
Sep 10, 2019 0.7400 0.7640 0.7300 0.7500 307,989 +0.01(+1.21%)
Sep 09, 2019 0.7400 0.7670 0.7400 0.7410 87,239 +0.01(+1.65%)
Sep 06, 2019 0.7200 0.7300 0.7100 0.7290 74,900 +0.01(+1.25%)
Sep 05, 2019 0.7300 0.7300 0.7060 0.7200 39,697 +0.01(+1.14%)
Sep 04, 2019 0.7000 0.7450 0.7000 0.7119 82,223 -0.00(-0.56%)
Sep 03, 2019 0.7150 0.7400 0.7000 0.7159 50,037 +0.01(+1.19%)
Aug 30, 2019 0.7200 0.7250 0.6702 0.7075 106,200 -0.01(-1.74%)
Aug 29, 2019 0.7300 0.7400 0.7200 0.7200 37,491 -0.01(-1.23%)
Aug 28, 2019 0.7318 0.7420 0.7066 0.7290 45,885 +0.01(+1.79%)
Aug 27, 2019 0.7194 0.7443 0.7000 0.7162 109,624 +0.02(+2.90%)
Aug 26, 2019 0.6900 0.7297 0.6750 0.6960 144,109 +0.01(+1.46%)
Aug 23, 2019 0.7190 0.7280 0.6860 0.6860 129,000 -0.03(-4.72%)
Aug 22, 2019 0.7150 0.7270 0.7150 0.7200 74,462 +0.01(+1.55%)
Aug 21, 2019 0.7061 0.7100 0.6835 0.7090 120,756 +0.03(+3.73%)
Aug 20, 2019 0.6660 0.6980 0.6660 0.6835 444,151 +0.02(+2.27%)
Aug 19, 2019 0.6500 0.7070 0.6410 0.6683 171,981 +0.02(+2.82%)
Aug 16, 2019 0.6500 0.6700 0.6400 0.6500 179,500 -0.00(-0.08%)
Aug 15, 2019 0.6627 0.6949 0.6463 0.6505 40,157 -0.01(-2.03%)
Aug 14, 2019 0.6542 0.6805 0.6459 0.6640 121,128 -0.01(-1.63%)
Aug 13, 2019 0.6502 0.6915 0.6400 0.6750 138,006 +0.02(+3.12%)
Aug 12, 2019 0.6592 0.6650 0.6400 0.6546 61,119 +0.01(+2.28%)
Aug 09, 2019 0.6865 0.7020 0.6305 0.6400 297,300 -0.05(-6.95%)
Aug 08, 2019 0.7000 0.7190 0.6860 0.6878 121,207 -0.00(-0.33%)
Aug 07, 2019 0.7100 0.7143 0.6814 0.6901 72,899 -0.01(-1.44%)
Aug 06, 2019 0.7300 0.7300 0.6812 0.7002 104,514 +0.00(+0.19%)
Aug 05, 2019 0.7100 0.7220 0.6850 0.6989 196,424 +0.00(+0.58%)
Aug 02, 2019 0.7200 0.7200 0.6500 0.6949 364,400 -0.05(-6.95%)
Aug 01, 2019 0.7300 0.7510 0.7200 0.7468 285,400 +0.01(+2.02%)
Jul 31, 2019 0.7364 0.7600 0.7300 0.7320 95,501 -0.01(-1.05%)
Jul 30, 2019 0.7300 0.7797 0.7201 0.7398 85,016 +0.01(+1.34%)
Jul 29, 2019 0.7300 0.7649 0.7300 0.7300 187,120 -0.01(-1.34%)
Jul 26, 2019 0.7410 0.7748 0.7300 0.7399 108,600 +0.00(+0.38%)
Jul 25, 2019 0.7400 0.7401 0.7202 0.7371 55,075 +0.01(+1.42%)
Jul 24, 2019 0.7300 0.7496 0.7100 0.7268 116,274 -0.00(-0.44%)
Jul 23, 2019 0.7350 0.7534 0.7300 0.7300 181,618 -0.01(-0.92%)
Jul 22, 2019 0.7550 0.7850 0.7330 0.7368 203,634 -0.02(-3.05%)
Jul 19, 2019 0.7990 0.8150 0.7500 0.7600 289,600 -0.02(-2.69%)
Jul 18, 2019 0.8600 0.8620 0.7810 0.7810 320,313 -0.04(-5.09%)
Jul 17, 2019 0.8481 0.8481 0.8150 0.8229 62,307 -0.00(-0.31%)
Jul 16, 2019 0.8190 0.8393 0.8050 0.8255 65,421 +0.02(+2.55%)
Jul 15, 2019 0.8000 0.8295 0.8000 0.8050 188,367 +0.01(+0.63%)
Jul 12, 2019 0.8200 0.8280 0.8000 0.8000 201,200 -0.01(-1.76%)
Jul 11, 2019 0.8000 0.8250 0.8000 0.8143 149,538 +0.01(+1.24%)
Jul 10, 2019 0.8100 0.8250 0.8000 0.8043 133,404 -0.01(-0.67%)
Jul 09, 2019 0.8000 0.8266 0.7850 0.8097 136,515 +0.01(+0.62%)
Jul 08, 2019 0.8200 0.8379 0.8000 0.8047 175,272 -0.01(-1.19%)
Jul 05, 2019 0.8400 0.8460 0.8100 0.8144 171,600 -0.01(-1.40%)
Jul 03, 2019 0.8400 0.8500 0.8100 0.8260 101,500 +0.02(+2.01%)
Jul 02, 2019 0.8354 0.8750 0.8002 0.8097 274,582 -0.03(-3.26%)
Jul 01, 2019 0.8630 0.9099 0.8327 0.8370 222,280 -0.02(-2.60%)
Jun 28, 2019 0.8600 0.9042 0.8300 0.8593 4,960,500 +0.01(+1.09%)
Jun 27, 2019 0.8550 0.9550 0.8500 0.8500 472,656 -0.02(-2.30%)
Jun 26, 2019 0.9400 0.9500 0.8700 0.8700 260,000 -0.06(-6.65%)
Jun 25, 2019 0.9630 0.9900 0.9320 0.9320 440,714 -0.03(-3.26%)
Jun 24, 2019 0.9700 0.9850 0.9135 0.9634 346,534 -0.03(-2.54%)
Jun 21, 2019 0.9600 0.9900 0.9320 0.9885 314,900 +0.02(+1.55%)
Jun 20, 2019 0.9624 0.9880 0.9510 0.9734 293,404 +0.01(+1.29%)
Jun 19, 2019 0.9500 0.9652 0.9150 0.9610 365,437 +0.00(+0.21%)
Jun 18, 2019 0.9400 0.9650 0.9020 0.9590 186,197 +0.03(+3.12%)
Jun 17, 2019 0.9200 0.9380 0.8762 0.9300 277,374 +0.01(+1.38%)
Jun 14, 2019 0.8662 0.9290 0.8600 0.9173 191,400 +0.05(+5.44%)
Jun 13, 2019 0.8600 0.8874 0.8600 0.8700 88,779 +0.02(+2.40%)
Jun 12, 2019 0.8800 0.8980 0.8400 0.8496 230,299 -0.03(-3.45%)
Jun 11, 2019 0.8457 0.8800 0.8316 0.8800 162,562 +0.03(+3.18%)
Jun 10, 2019 0.8200 0.8600 0.8200 0.8529 173,909 +0.03(+3.76%)
Jun 07, 2019 0.8500 0.8617 0.8210 0.8220 192,300 -0.02(-2.72%)
Jun 06, 2019 0.8558 0.8628 0.8140 0.8450 300,900 -0.01(-0.59%)
Jun 05, 2019 0.8600 0.8698 0.8322 0.8500 82,385 -0.00(-0.11%)
Jun 04, 2019 0.8460 0.8597 0.8326 0.8509 99,881 +0.03(+3.59%)
Jun 03, 2019 0.8200 0.8489 0.8200 0.8214 72,129 +0.00(+0.16%)
May 31, 2019 0.8300 0.8440 0.8184 0.8201 89,300 -0.02(-2.02%)
May 30, 2019 0.8300 0.8391 0.8212 0.8370 104,630 +0.02(+1.92%)
May 29, 2019 0.8200 0.8400 0.8100 0.8212 138,772 +0.01(+1.77%)
May 28, 2019 0.8500 0.8700 0.8063 0.8069 129,427 -0.04(-4.40%)
May 24, 2019 0.8214 0.8990 0.8200 0.8440 138,100 +0.04(+4.43%)
May 23, 2019 0.8524 0.8599 0.8075 0.8082 143,548 -0.05(-6.36%)
May 22, 2019 0.9000 0.9000 0.8480 0.8631 65,733 -0.02(-2.49%)
May 21, 2019 0.9200 0.9283 0.8401 0.8851 139,973 +0.02(+1.99%)
May 20, 2019 0.8163 0.9150 0.8005 0.8678 550,358 +0.07(+8.46%)
May 17, 2019 0.8200 0.8730 0.8000 0.8001 202,200 -0.04(-4.87%)
May 16, 2019 0.8400 0.8745 0.8200 0.8411 85,347 +0.00(+0.12%)
May 15, 2019 0.8000 0.8500 0.7760 0.8401 224,190 -0.01(-0.93%)
May 14, 2019 0.8581 0.9026 0.8370 0.8480 198,338 +0.02(+2.17%)
May 13, 2019 0.9300 0.9300 0.8300 0.8300 296,682 -0.09(-9.68%)
May 10, 2019 0.9400 0.9430 0.9000 0.9190 316,700 +0.01(+0.64%)
May 09, 2019 0.9500 0.9750 0.8900 0.9132 239,729 -0.04(-4.11%)
May 08, 2019 0.9476 0.9768 0.9460 0.9523 50,301 +0.03(+3.09%)
May 07, 2019 0.9812 0.9932 0.9022 0.9238 285,315 -0.07(-6.69%)
May 06, 2019 1.000 1.000 0.9700 0.9900 86,698 +0.00(+0.00%)
May 03, 2019 0.9650 0.9920 0.9650 0.9900 132,600 +0.01(+1.49%)
May 02, 2019 0.9900 0.9900 0.9633 0.9755 93,609 +0.00(+0.43%)
May 01, 2019 0.9951 1.000 0.9501 0.9713 156,088 -0.01(-0.87%)
Apr 30, 2019 1.000 1.010 0.9797 0.9798 199,501 -0.01(-1.06%)
Apr 29, 2019 0.9803 1.000 0.9767 0.9903 101,609 +0.01(+0.64%)
Apr 26, 2019 1.010 1.018 0.9623 0.9840 168,000 -0.00(-0.25%)
Apr 25, 2019 0.9900 1.020 0.9651 0.9865 103,729 -0.01(-0.95%)
Apr 24, 2019 1.020 1.030 0.9800 0.9960 188,293 -0.01(-1.39%)
Apr 23, 2019 0.9560 1.040 0.9550 1.010 423,736 +0.06(+5.76%)
Apr 22, 2019 0.9700 0.9733 0.9445 0.9550 238,144 -0.02(-1.88%)
Apr 18, 2019 1.000 1.040 0.9600 0.9733 286,900 -0.04(-3.63%)
Apr 17, 2019 1.040 1.070 1.000 1.010 243,479 -0.02(-1.94%)
Apr 16, 2019 1.040 1.080 1.020 1.030 256,038 +0.00(+0.00%)
Apr 15, 2019 1.010 1.050 0.9903 1.030 423,783 +0.02(+1.98%)
Apr 12, 2019 1.000 1.030 0.9805 1.010 196,100 +0.01(+1.28%)
Apr 11, 2019 1.000 1.030 0.9850 0.9972 392,709 -0.01(-1.27%)
Apr 10, 2019 1.000 1.030 0.9800 1.010 358,563 +0.00(+0.00%)
Apr 09, 2019 1.030 1.050 1.000 1.010 89,200 -0.02(-1.94%)
Apr 08, 2019 1.060 1.060 1.030 1.030 199,238 +0.00(+0.00%)
Apr 05, 2019 1.000 1.030 1.000 1.030 215,300 +0.04(+4.44%)
Apr 04, 2019 0.9900 1.020 0.9700 0.9862 257,543 +0.00(+0.24%)
Apr 03, 2019 0.9800 0.9930 0.9608 0.9838 112,209 -0.01(-0.63%)
Apr 02, 2019 0.9700 0.9900 0.9600 0.9900 100,709 +0.02(+2.05%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.