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
Corcept Therapeutics
(NQ:
CORT
)
25.06
+1.18 (+4.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2014
4.330
4.465
4.140
4.360
1,200,088
+0.29(+7.13%)
Mar 28, 2014
3.870
4.400
3.870
4.070
1,059,140
+0.21(+5.44%)
Mar 27, 2014
4.010
4.080
3.770
3.860
339,594
-0.13(-3.26%)
Mar 26, 2014
4.040
4.100
3.860
3.990
406,712
+0.00(+0.00%)
Mar 25, 2014
4.030
4.200
3.920
3.990
342,105
+0.00(+0.00%)
Mar 24, 2014
4.140
4.140
3.800
3.990
337,172
-0.13(-3.16%)
Mar 21, 2014
4.100
4.150
3.965
4.120
834,464
+0.02(+0.49%)
Mar 20, 2014
4.020
4.221
3.980
4.100
487,341
+0.08(+1.99%)
Mar 19, 2014
4.020
4.090
3.850
4.020
459,346
+0.01(+0.25%)
Mar 18, 2014
3.690
4.031
3.690
4.010
440,105
+0.32(+8.67%)
Mar 17, 2014
3.760
3.770
3.660
3.690
277,866
-0.07(-1.86%)
Mar 14, 2014
3.630
3.795
3.550
3.760
410,624
+0.10(+2.73%)
Mar 13, 2014
3.800
3.900
3.540
3.660
637,023
-0.13(-3.43%)
Mar 12, 2014
3.910
4.010
3.730
3.790
654,953
-0.16(-4.05%)
Mar 11, 2014
4.010
4.080
3.790
3.950
980,108
-0.11(-2.71%)
Mar 10, 2014
4.060
4.120
3.970
4.060
551,425
-0.02(-0.49%)
Mar 07, 2014
4.000
4.190
3.920
4.080
812,543
+0.12(+3.16%)
Mar 06, 2014
4.000
4.020
3.800
3.955
816,536
-0.04(-1.12%)
Mar 05, 2014
3.890
4.110
3.750
4.000
888,387
+0.10(+2.56%)
Mar 04, 2014
3.420
3.990
3.400
3.900
1,598,931
+0.53(+15.73%)
Mar 03, 2014
3.260
3.420
3.150
3.370
310,376
+0.09(+2.74%)
Feb 28, 2014
3.460
3.470
3.230
3.280
427,170
-0.22(-6.29%)
Feb 27, 2014
3.380
3.510
3.300
3.500
226,910
+0.10(+2.94%)
Feb 26, 2014
3.390
3.580
3.340
3.400
304,041
+0.03(+0.89%)
Feb 25, 2014
3.430
3.490
3.348
3.370
130,591
-0.05(-1.46%)
Feb 24, 2014
3.420
3.630
3.370
3.420
380,376
+0.05(+1.48%)
Feb 21, 2014
3.390
3.410
3.250
3.370
362,391
+0.01(+0.30%)
Feb 20, 2014
3.150
3.410
3.130
3.360
316,046
+0.23(+7.35%)
Feb 19, 2014
3.290
3.360
3.130
3.130
253,208
-0.19(-5.72%)
Feb 18, 2014
3.110
3.400
3.060
3.320
402,916
+0.23(+7.44%)
Feb 14, 2014
3.240
3.090
3.090
3.090
169,100
-0.19(-5.79%)
Feb 13, 2014
3.030
3.300
3.020
3.280
380,365
+0.23(+7.54%)
Feb 12, 2014
3.060
3.250
3.000
3.050
1,580,293
+0.01(+0.33%)
Feb 11, 2014
3.090
3.180
3.030
3.040
174,624
-0.05(-1.62%)
Feb 10, 2014
3.100
3.160
3.000
3.090
271,808
+0.00(+0.00%)
Feb 07, 2014
3.030
3.220
2.970
3.090
245,300
+0.07(+2.32%)
Feb 06, 2014
3.040
3.090
2.980
3.020
155,825
-0.02(-0.66%)
Feb 05, 2014
3.060
3.060
2.750
3.040
482,559
-0.02(-0.65%)
Feb 04, 2014
3.020
3.175
2.975
3.060
521,159
+0.03(+0.99%)
Feb 03, 2014
3.450
3.460
2.990
3.030
832,032
-0.41(-11.92%)
Jan 31, 2014
3.970
3.978
3.220
3.440
1,141,208
-0.29(-7.77%)
Jan 30, 2014
3.060
3.760
3.030
3.730
1,043,895
+0.69(+22.70%)
Jan 29, 2014
2.930
3.110
2.870
3.040
294,108
+0.09(+3.05%)
Jan 28, 2014
2.780
2.980
2.760
2.950
278,799
+0.15(+5.36%)
Jan 27, 2014
3.040
3.060
2.700
2.800
644,461
-0.24(-7.89%)
Jan 24, 2014
3.100
3.130
2.980
3.040
290,929
-0.10(-3.18%)
Jan 23, 2014
3.140
3.170
3.070
3.140
486,211
-0.03(-0.95%)
Jan 22, 2014
3.270
3.270
3.110
3.170
549,733
-0.12(-3.65%)
Jan 21, 2014
3.240
3.290
3.170
3.290
676,633
+0.10(+3.13%)
Jan 17, 2014
3.280
3.190
3.190
3.190
252,900
-0.10(-3.04%)
Jan 16, 2014
3.080
3.300
3.080
3.290
380,681
+0.19(+6.13%)
Jan 15, 2014
3.200
3.190
3.060
3.100
480,145
-0.10(-3.13%)
Jan 14, 2014
3.250
3.250
3.022
3.200
666,874
-0.06(-1.84%)
Jan 13, 2014
3.510
3.520
3.153
3.260
1,150,444
-0.49(-13.07%)
Jan 10, 2014
3.810
3.816
3.700
3.750
290,994
-0.07(-1.83%)
Jan 09, 2014
3.560
3.830
3.560
3.820
502,131
+0.27(+7.61%)
Jan 08, 2014
3.590
3.630
3.530
3.550
232,338
-0.03(-0.84%)
Jan 07, 2014
3.450
3.600
3.330
3.580
431,886
+0.18(+5.29%)
Jan 06, 2014
3.450
3.460
3.330
3.400
370,230
+0.01(+0.29%)
Jan 03, 2014
3.360
3.400
3.200
3.390
401,667
+0.02(+0.59%)
Jan 02, 2014
3.220
3.380
3.150
3.370
349,914
+0.16(+4.98%)
Dec 31, 2013
3.200
3.210
3.210
3.210
218,800
+0.04(+1.26%)
Dec 30, 2013
3.120
3.240
3.040
3.170
319,433
+0.06(+1.93%)
Dec 27, 2013
3.090
3.170
3.060
3.110
159,838
+0.05(+1.63%)
Dec 26, 2013
3.180
3.200
2.960
3.060
333,087
-0.09(-2.86%)
Dec 24, 2013
2.930
3.220
2.920
3.150
387,333
+0.25(+8.62%)
Dec 23, 2013
2.940
2.990
2.820
2.900
556,323
+0.07(+2.47%)
Dec 20, 2013
2.550
2.850
2.550
2.830
1,008,155
+0.30(+11.86%)
Dec 19, 2013
2.510
2.550
2.450
2.530
232,927
+0.03(+1.20%)
Dec 18, 2013
2.420
2.530
2.400
2.500
517,526
+0.06(+2.46%)
Dec 17, 2013
2.520
2.545
2.430
2.440
986,167
-0.07(-2.79%)
Dec 16, 2013
2.560
2.580
2.440
2.510
490,017
-0.03(-1.18%)
Dec 13, 2013
2.530
2.620
2.400
2.540
1,283,050
+0.00(+0.00%)
Dec 12, 2013
2.260
2.740
2.260
2.540
2,121,106
+0.29(+12.89%)
Dec 11, 2013
2.050
2.270
2.010
2.250
394,791
+0.19(+9.22%)
Dec 10, 2013
2.000
2.080
2.000
2.060
104,524
+0.06(+3.00%)
Dec 09, 2013
2.050
2.080
1.970
2.000
175,227
-0.06(-2.91%)
Dec 06, 2013
2.090
2.100
2.050
2.060
0
+0.00(+0.00%)
Dec 05, 2013
2.060
2.100
2.050
2.060
0
-0.01(-0.48%)
Dec 04, 2013
2.080
2.100
2.020
2.070
0
-0.01(-0.48%)
Dec 03, 2013
2.100
2.150
2.080
2.080
0
-0.02(-0.95%)
Dec 02, 2013
2.160
2.160
2.050
2.100
254,547
-0.05(-2.33%)
Nov 29, 2013
2.100
2.160
2.100
2.150
0
+0.05(+2.38%)
Nov 27, 2013
2.060
2.100
2.010
2.100
0
+0.05(+2.44%)
Nov 26, 2013
2.030
2.080
2.000
2.050
0
+0.01(+0.49%)
Nov 25, 2013
2.060
2.070
1.990
2.040
137,221
-0.01(-0.49%)
Nov 22, 2013
1.980
2.090
1.970
2.050
0
+0.06(+3.02%)
Nov 21, 2013
1.910
2.000
1.880
1.990
213,384
+0.10(+5.29%)
Nov 20, 2013
1.940
2.060
1.860
1.890
0
-0.03(-1.56%)
Nov 19, 2013
1.870
1.960
1.860
1.920
111,238
+0.06(+3.23%)
Nov 18, 2013
1.890
1.970
1.840
1.860
0
-0.06(-3.12%)
Nov 15, 2013
1.720
1.940
1.720
1.920
0
+0.19(+10.98%)
Nov 14, 2013
1.800
1.820
1.660
1.730
116,429
-0.07(-3.89%)
Nov 12, 2013
1.760
1.800
1.730
1.800
0
+0.02(+1.12%)
Nov 11, 2013
1.630
1.800
1.630
1.780
0
+0.13(+7.88%)
Nov 08, 2013
1.600
1.780
1.600
1.650
0
+0.05(+3.12%)
Nov 07, 2013
1.670
1.670
1.600
1.600
77,348
-0.04(-2.44%)
Nov 06, 2013
1.680
1.680
1.620
1.640
31,088
-0.02(-1.20%)
Nov 05, 2013
1.670
1.722
1.650
1.660
29,803
-0.01(-0.60%)
Nov 04, 2013
1.700
1.700
1.640
1.670
72,032
+0.00(+0.00%)
Nov 01, 2013
1.680
1.710
1.610
1.670
0
-0.02(-1.18%)
Oct 31, 2013
1.700
1.730
1.670
1.690
0
-0.02(-1.17%)
Oct 30, 2013
1.780
1.800
1.700
1.710
135,746
-0.06(-3.39%)
Oct 29, 2013
1.850
1.850
1.770
1.770
0
-0.06(-3.28%)
Oct 28, 2013
1.840
1.870
1.810
1.830
0
-0.02(-1.08%)
Oct 25, 2013
1.840
1.855
1.765
1.850
0
+0.03(+1.65%)
Oct 24, 2013
1.730
1.850
1.730
1.820
163,535
+0.08(+4.60%)
Oct 23, 2013
1.730
1.750
1.710
1.740
65,381
+0.00(+0.00%)
Oct 22, 2013
1.760
1.760
1.710
1.740
75,561
-0.01(-0.57%)
Oct 21, 2013
1.700
1.750
1.670
1.750
218,313
+0.06(+3.55%)
Oct 18, 2013
1.710
1.710
1.650
1.690
183,376
-0.01(-0.59%)
Oct 17, 2013
1.700
1.730
1.690
1.700
122,265
-0.02(-1.16%)
Oct 16, 2013
1.730
1.760
1.700
1.720
114,393
+0.01(+0.58%)
Oct 15, 2013
1.750
1.770
1.710
1.710
95,998
-0.03(-1.72%)
Oct 14, 2013
1.710
1.750
1.700
1.740
69,974
+0.02(+1.16%)
Oct 11, 2013
1.630
1.730
1.630
1.720
0
+0.07(+4.24%)
Oct 10, 2013
1.630
1.680
1.610
1.650
99,114
+0.02(+1.23%)
Oct 09, 2013
1.660
1.660
1.620
1.630
0
-0.01(-0.61%)
Oct 08, 2013
1.670
1.690
1.640
1.640
76,181
-0.02(-1.20%)
Oct 07, 2013
1.630
1.670
1.610
1.660
0
+0.01(+0.61%)
Oct 04, 2013
1.600
1.660
1.600
1.650
0
+0.04(+2.48%)
Oct 03, 2013
1.590
1.630
1.590
1.610
0
+0.01(+0.63%)
Oct 02, 2013
1.600
1.610
1.600
1.600
230,826
-0.01(-0.62%)
Oct 01, 2013
1.600
1.610
1.570
1.610
128,994
+0.00(+0.00%)
Sep 27, 2013
1.600
1.630
1.600
1.610
0
+0.00(+0.00%)
Sep 26, 2013
1.690
1.690
1.590
1.610
155,211
-0.07(-4.17%)
Sep 25, 2013
1.670
1.680
1.660
1.680
67,513
+0.00(+0.00%)
Sep 24, 2013
1.680
1.680
1.560
1.680
79,399
-0.01(-0.59%)
Sep 23, 2013
1.640
1.690
1.630
1.690
58,901
+0.05(+3.05%)
Sep 20, 2013
1.650
1.680
1.590
1.640
0
-0.01(-0.61%)
Sep 19, 2013
1.710
1.730
1.620
1.650
135,577
-0.06(-3.51%)
Sep 18, 2013
1.730
1.750
1.684
1.710
0
-0.02(-1.16%)
Sep 17, 2013
1.690
1.730
1.670
1.730
0
+0.04(+2.37%)
Sep 16, 2013
1.750
1.760
1.680
1.690
0
-0.06(-3.43%)
Sep 13, 2013
1.750
1.770
1.717
1.750
0
+0.01(+0.57%)
Sep 12, 2013
1.700
1.750
1.700
1.740
0
+0.03(+1.75%)
Sep 11, 2013
1.730
1.750
1.680
1.710
0
-0.03(-1.72%)
Sep 10, 2013
1.770
1.770
1.720
1.740
57,841
-0.01(-0.57%)
Sep 09, 2013
1.730
1.750
1.710
1.750
0
+0.02(+1.16%)
Sep 06, 2013
1.720
1.740
1.630
1.730
0
+0.03(+1.76%)
Sep 05, 2013
1.660
1.710
1.591
1.700
63,402
+0.03(+1.80%)
Sep 04, 2013
1.670
1.720
1.620
1.670
0
+0.01(+0.60%)
Sep 03, 2013
1.690
1.710
1.620
1.660
0
+0.00(+0.00%)
Aug 30, 2013
1.760
1.820
1.660
1.660
0
-0.09(-5.14%)
Aug 29, 2013
1.660
1.770
1.660
1.750
107,729
+0.09(+5.42%)
Aug 28, 2013
1.630
1.720
1.590
1.660
0
+0.02(+1.22%)
Aug 27, 2013
1.710
1.740
1.640
1.640
148,422
-0.10(-5.75%)
Aug 26, 2013
1.580
1.785
1.580
1.740
0
+0.18(+11.54%)
Aug 23, 2013
1.570
1.570
1.550
1.560
0
-0.01(-0.64%)
Aug 22, 2013
1.560
1.580
1.530
1.570
47,666
+0.01(+0.64%)
Aug 21, 2013
1.550
1.580
1.530
1.560
195,425
+0.00(+0.00%)
Aug 20, 2013
1.500
1.570
1.500
1.560
85,403
+0.06(+4.00%)
Aug 19, 2013
1.520
1.560
1.470
1.500
152,541
-0.01(-0.66%)
Aug 16, 2013
1.520
1.530
1.500
1.510
0
-0.02(-1.31%)
Aug 15, 2013
1.570
1.570
1.510
1.530
152,673
-0.03(-1.92%)
Aug 14, 2013
1.580
1.580
1.540
1.560
103,383
-0.01(-0.64%)
Aug 13, 2013
1.690
1.690
1.510
1.570
194,959
+0.03(+1.95%)
Aug 12, 2013
1.680
1.680
1.530
1.540
365,302
-0.16(-9.41%)
Aug 09, 2013
1.760
1.970
1.680
1.700
532,315
-0.19(-10.05%)
Aug 08, 2013
1.950
2.030
1.877
1.890
248,039
-0.05(-2.58%)
Aug 07, 2013
2.060
2.070
1.930
1.940
208,359
-0.13(-6.28%)
Aug 06, 2013
2.140
2.160
2.060
2.070
88,161
-0.07(-3.27%)
Aug 05, 2013
2.140
2.180
2.100
2.140
112,397
+0.01(+0.47%)
Aug 02, 2013
2.150
2.180
2.110
2.130
111,991
-0.04(-1.84%)
Aug 01, 2013
2.140
2.200
2.100
2.170
245,878
+0.06(+2.84%)
Jul 31, 2013
2.100
2.190
2.000
2.110
0
+0.02(+0.96%)
Jul 30, 2013
1.910
2.119
1.910
2.090
0
+0.20(+10.58%)
Jul 29, 2013
1.890
1.920
1.871
1.890
0
-0.01(-0.53%)
Jul 26, 2013
1.910
1.910
1.870
1.900
0
-0.03(-1.55%)
Jul 25, 2013
1.841
1.930
1.820
1.930
0
+0.07(+3.76%)
Jul 24, 2013
1.860
1.890
1.830
1.860
0
+0.00(+0.00%)
Jul 23, 2013
1.940
1.960
1.820
1.860
0
-0.05(-2.62%)
Jul 22, 2013
1.950
1.950
1.880
1.910
0
-0.04(-2.05%)
Jul 19, 2013
1.990
2.010
1.930
1.950
0
-0.04(-2.01%)
Jul 18, 2013
1.980
2.000
1.960
1.990
0
+0.03(+1.48%)
Jul 17, 2013
1.930
1.970
1.900
1.961
187,431
+0.05(+2.67%)
Jul 16, 2013
1.870
1.910
1.860
1.910
0
+0.05(+2.69%)
Jul 15, 2013
1.810
1.870
1.780
1.860
146,705
+0.06(+3.33%)
Jul 12, 2013
1.810
1.810
1.750
1.800
0
+0.00(+0.00%)
Jul 11, 2013
1.790
1.820
1.780
1.800
0
+0.01(+0.56%)
Jul 10, 2013
1.760
1.790
1.750
1.790
0
+0.02(+1.13%)
Jul 09, 2013
1.770
1.790
1.760
1.770
0
+0.00(+0.00%)
Jul 08, 2013
1.750
1.770
1.740
1.770
0
+0.01(+0.57%)
Jul 05, 2013
1.800
1.800
1.730
1.760
0
+0.02(+1.15%)
Jul 03, 2013
1.730
1.770
1.720
1.740
0
-0.01(-0.57%)
Jul 02, 2013
1.780
1.790
1.720
1.750
0
-0.02(-1.13%)
Jul 01, 2013
1.760
1.890
1.730
1.770
0
+0.04(+2.31%)
Jun 28, 2013
1.780
1.810
1.720
1.730
530,246
-0.06(-3.35%)
Jun 27, 2013
1.800
1.800
1.750
1.790
0
-0.02(-1.10%)
Jun 26, 2013
1.870
1.870
1.800
1.810
0
-0.05(-2.69%)
Jun 25, 2013
1.770
1.860
1.750
1.860
0
+0.06(+3.33%)
Jun 24, 2013
1.770
1.830
1.740
1.800
0
+0.01(+0.56%)
Jun 21, 2013
1.700
1.790
1.690
1.790
220,743
+0.10(+5.92%)
Jun 20, 2013
1.760
1.770
1.690
1.690
0
-0.10(-5.59%)
Jun 19, 2013
1.810
1.825
1.780
1.790
0
-0.04(-2.19%)
Jun 18, 2013
1.810
1.840
1.790
1.830
0
+0.02(+1.10%)
Jun 17, 2013
1.840
1.840
1.790
1.810
0
+0.01(+0.56%)
Jun 14, 2013
1.840
1.840
1.800
1.800
0
-0.03(-1.64%)
Jun 13, 2013
1.810
1.900
1.810
1.830
91,713
+0.02(+1.10%)
Jun 12, 2013
1.850
1.870
1.800
1.810
47,371
-0.03(-1.63%)
Jun 11, 2013
1.800
1.870
1.800
1.840
104,974
+0.01(+0.55%)
Jun 10, 2013
1.840
1.860
1.810
1.830
0
+0.00(+0.00%)
Jun 07, 2013
1.850
1.850
1.820
1.830
0
-0.03(-1.61%)
Jun 06, 2013
1.800
1.860
1.770
1.860
134,560
+0.06(+3.33%)
Jun 05, 2013
1.870
1.900
1.800
1.800
0
-0.06(-3.23%)
Jun 04, 2013
1.900
1.900
1.810
1.860
0
-0.04(-2.11%)
Jun 03, 2013
1.840
1.900
1.808
1.900
262,486
+0.08(+4.40%)
May 31, 2013
1.870
1.870
1.800
1.820
274,114
-0.08(-4.21%)
May 30, 2013
1.865
1.940
1.860
1.900
437,270
+0.03(+1.60%)
May 29, 2013
1.890
1.920
1.850
1.870
135,889
-0.03(-1.58%)
May 28, 2013
1.860
1.910
1.830
1.900
105,579
+0.05(+2.70%)
May 24, 2013
1.800
1.850
1.800
1.850
0
+0.04(+2.21%)
May 23, 2013
1.780
1.820
1.680
1.810
0
+0.01(+0.56%)
May 22, 2013
1.870
1.910
1.780
1.800
0
-0.08(-4.26%)
May 21, 2013
1.760
1.890
1.760
1.880
0
+0.12(+6.82%)
May 20, 2013
1.720
1.780
1.720
1.760
0
+0.02(+1.15%)
May 17, 2013
1.740
1.760
1.730
1.740
0
+0.01(+0.58%)
May 16, 2013
1.720
1.740
1.680
1.730
90,712
+0.02(+1.17%)
May 15, 2013
1.710
1.740
1.640
1.710
0
-0.04(-2.29%)
May 13, 2013
1.750
1.750
1.701
1.750
0
+0.00(+0.00%)
May 10, 2013
1.720
1.750
1.690
1.750
0
+0.04(+2.34%)
May 09, 2013
1.690
1.730
1.650
1.710
0
+0.02(+1.18%)
May 08, 2013
1.640
1.700
1.640
1.690
0
+0.05(+3.05%)
May 07, 2013
1.670
1.693
1.610
1.640
0
-0.03(-1.80%)
May 06, 2013
1.690
1.720
1.600
1.670
0
-0.10(-5.65%)
May 03, 2013
1.750
1.790
1.710
1.770
0
+0.06(+3.51%)
May 02, 2013
1.700
1.770
1.700
1.710
0
+0.01(+0.59%)
May 01, 2013
1.770
1.810
1.700
1.700
0
-0.07(-3.95%)
Apr 30, 2013
1.770
1.780
1.750
1.770
0
+0.01(+0.57%)
Apr 29, 2013
1.760
1.840
1.740
1.760
107,790
+0.00(+0.00%)
Apr 26, 2013
1.860
1.860
1.750
1.760
273,280
-0.11(-5.88%)
Apr 25, 2013
1.890
1.890
1.850
1.870
52,979
-0.01(-0.53%)
Apr 24, 2013
1.890
1.900
1.830
1.880
45,384
-0.01(-0.53%)
Apr 23, 2013
1.900
1.920
1.860
1.890
155,564
+0.01(+0.53%)
Apr 22, 2013
1.930
1.970
1.860
1.880
139,808
-0.03(-1.57%)
Apr 19, 2013
1.770
1.915
1.769
1.910
233,745
+0.13(+7.30%)
Apr 18, 2013
1.750
1.810
1.730
1.780
168,763
+0.04(+2.30%)
Apr 17, 2013
1.700
1.810
1.620
1.740
148,165
+0.03(+1.75%)
Apr 16, 2013
1.720
1.780
1.690
1.710
131,059
+0.01(+0.59%)
Apr 15, 2013
1.790
1.840
1.700
1.700
179,790
-0.11(-6.08%)
Apr 12, 2013
1.780
1.820
1.720
1.810
132,174
+0.03(+1.69%)
Apr 11, 2013
1.780
1.780
1.740
1.780
81,996
+0.00(+0.00%)
Apr 10, 2013
1.700
1.780
1.700
1.780
134,541
+0.04(+2.30%)
Apr 09, 2013
1.770
1.770
1.740
1.740
112,409
-0.03(-1.69%)
Apr 08, 2013
1.820
1.830
1.760
1.770
128,344
-0.04(-2.21%)
Apr 05, 2013
1.840
1.880
1.810
1.810
110,262
-0.08(-4.23%)
Apr 04, 2013
1.900
1.906
1.860
1.890
51,607
+0.00(+0.00%)
Apr 03, 2013
1.880
1.900
1.830
1.890
116,702
+0.02(+1.07%)
Apr 02, 2013
1.960
1.960
1.860
1.870
145,373
-0.04(-2.09%)
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.