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
)
28.09
+0.55 (+2.00%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 29, 2008
2.100
2.100
1.860
1.860
17,193
-0.23(-11.00%)
Aug 28, 2008
2.010
2.120
1.970
2.090
13,653
+0.01(+0.48%)
Aug 27, 2008
2.100
2.150
2.000
2.080
9,233
+0.04(+1.96%)
Aug 26, 2008
1.950
2.100
1.880
2.040
18,484
+0.06(+3.03%)
Aug 25, 2008
2.010
2.030
1.960
1.980
3,400
-0.07(-3.41%)
Aug 22, 2008
2.010
2.060
2.000
2.050
18,016
+0.02(+0.99%)
Aug 21, 2008
1.927
2.030
1.927
2.030
2,915
+0.09(+4.64%)
Aug 20, 2008
1.990
2.010
1.910
1.940
12,202
-0.02(-1.02%)
Aug 19, 2008
1.960
1.960
1.870
1.960
12,300
+0.01(+0.51%)
Aug 18, 2008
2.060
2.080
1.930
1.950
35,901
-0.21(-9.72%)
Aug 15, 2008
2.050
2.196
2.050
2.160
21,737
+0.06(+2.86%)
Aug 14, 2008
2.000
2.110
2.000
2.100
21,171
-0.01(-0.47%)
Aug 13, 2008
2.240
2.240
2.030
2.110
38,096
-0.13(-5.80%)
Aug 12, 2008
2.200
2.250
2.150
2.240
17,865
+0.04(+1.82%)
Aug 11, 2008
2.290
2.300
2.100
2.200
21,940
-0.04(-1.79%)
Aug 08, 2008
2.270
2.350
2.230
2.240
24,500
-0.02(-0.88%)
Aug 07, 2008
2.340
2.430
2.100
2.260
42,400
-0.08(-3.42%)
Aug 06, 2008
2.300
2.400
2.180
2.340
32,243
+0.08(+3.54%)
Aug 05, 2008
2.110
2.280
2.110
2.260
36,759
+0.16(+7.62%)
Aug 04, 2008
2.020
2.120
2.010
2.100
16,019
+0.12(+6.06%)
Aug 01, 2008
1.890
2.010
1.850
1.980
13,050
+0.12(+6.45%)
Jul 31, 2008
1.930
2.040
1.850
1.860
34,749
-0.06(-3.12%)
Jul 30, 2008
2.020
2.050
1.920
1.920
28,197
-0.05(-2.54%)
Jul 29, 2008
1.970
2.120
1.960
1.970
49,995
-0.01(-0.51%)
Jul 28, 2008
2.010
2.030
1.960
1.980
14,400
-0.04(-1.98%)
Jul 25, 2008
2.020
2.180
1.950
2.020
36,600
-0.03(-1.46%)
Jul 24, 2008
2.110
2.200
2.020
2.050
130,648
-0.05(-2.38%)
Jul 23, 2008
2.050
2.180
1.920
2.100
134,945
-0.14(-6.25%)
Jul 22, 2008
2.280
2.280
2.100
2.240
8,400
+0.02(+0.90%)
Jul 21, 2008
2.150
2.290
2.150
2.220
15,500
+0.05(+2.30%)
Jul 18, 2008
2.050
2.200
2.050
2.170
20,532
+0.07(+3.33%)
Jul 17, 2008
2.090
2.270
2.090
2.100
40,539
+0.05(+2.44%)
Jul 16, 2008
1.980
2.140
1.900
2.050
11,006
+0.04(+1.99%)
Jul 15, 2008
2.010
2.070
1.870
2.010
4,600
+0.03(+1.52%)
Jul 14, 2008
1.970
2.120
1.860
1.980
6,400
+0.04(+2.06%)
Jul 11, 2008
2.010
2.010
1.940
1.940
3,416
-0.09(-4.43%)
Jul 10, 2008
2.100
2.100
2.000
2.030
4,800
+0.00(+0.00%)
Jul 09, 2008
2.070
2.100
1.980
2.030
17,229
+0.01(+0.50%)
Jul 08, 2008
2.070
2.200
1.990
2.020
11,003
-0.02(-0.98%)
Jul 07, 2008
2.020
2.100
2.000
2.040
18,116
-0.05(-2.39%)
Jul 04, 2008
1.980
2.090
1.850
2.090
15,800
+0.00(+0.00%)
Jul 03, 2008
1.980
2.090
1.850
2.090
15,800
+0.07(+3.47%)
Jul 02, 2008
1.960
2.040
1.670
2.020
22,767
+0.08(+4.12%)
Jul 01, 2008
1.880
2.010
1.670
1.940
62,731
-0.02(-1.02%)
Jun 30, 2008
1.960
2.123
1.870
1.960
46,184
+0.00(+0.00%)
Jun 27, 2008
2.030
2.030
1.850
1.960
14,889
-0.03(-1.51%)
Jun 26, 2008
2.030
2.030
1.970
1.990
75,716
-0.03(-1.49%)
Jun 25, 2008
2.180
2.180
2.020
2.020
19,670
-0.13(-6.05%)
Jun 24, 2008
2.120
2.170
2.010
2.150
51,140
+0.07(+3.37%)
Jun 23, 2008
2.159
2.230
2.060
2.080
13,225
-0.14(-6.31%)
Jun 20, 2008
2.230
2.260
2.130
2.220
37,900
+0.08(+3.74%)
Jun 19, 2008
2.130
2.190
2.120
2.140
9,178
+0.02(+0.94%)
Jun 18, 2008
2.160
2.170
2.120
2.120
19,084
-0.09(-4.07%)
Jun 17, 2008
2.200
2.250
2.160
2.210
17,086
+0.01(+0.45%)
Jun 16, 2008
2.300
2.300
2.200
2.200
20,800
-0.13(-5.58%)
Jun 13, 2008
2.330
2.350
2.280
2.330
12,792
+0.09(+4.02%)
Jun 12, 2008
2.310
2.350
2.240
2.240
25,282
-0.06(-2.61%)
Jun 11, 2008
2.220
2.350
2.200
2.300
36,002
+0.07(+3.14%)
Jun 10, 2008
2.140
2.300
2.110
2.230
38,299
+0.12(+5.69%)
Jun 09, 2008
2.150
2.200
2.110
2.110
25,850
-0.04(-1.86%)
Jun 06, 2008
2.330
2.330
2.110
2.150
29,182
-0.20(-8.51%)
Jun 05, 2008
2.310
2.370
2.150
2.350
11,799
+0.12(+5.38%)
Jun 04, 2008
2.100
2.270
2.100
2.230
19,328
+0.13(+6.19%)
Jun 03, 2008
2.200
2.200
2.090
2.100
25,703
-0.09(-4.11%)
Jun 02, 2008
2.370
2.480
2.170
2.190
38,758
-0.15(-6.41%)
May 30, 2008
2.190
2.410
2.180
2.340
26,090
+0.17(+7.83%)
May 29, 2008
2.220
2.290
2.170
2.170
17,925
-0.01(-0.46%)
May 28, 2008
2.100
2.190
2.070
2.180
23,200
+0.08(+3.81%)
May 27, 2008
2.100
2.160
2.100
2.100
12,252
-0.03(-1.41%)
May 26, 2008
2.210
2.210
2.120
2.130
22,144
+0.00(+0.00%)
May 23, 2008
2.210
2.210
2.120
2.130
22,144
-0.11(-4.91%)
May 22, 2008
2.220
2.240
2.180
2.240
27,557
-0.10(-4.27%)
May 21, 2008
2.340
2.450
2.200
2.340
41,102
+0.00(+0.00%)
May 20, 2008
2.260
2.340
2.200
2.340
27,668
+0.00(+0.00%)
May 19, 2008
2.410
2.412
2.210
2.340
34,188
-0.04(-1.68%)
May 16, 2008
2.320
2.490
2.188
2.380
37,880
+0.16(+7.21%)
May 15, 2008
2.310
2.380
2.210
2.220
58,235
-0.05(-2.20%)
May 14, 2008
2.370
2.380
2.260
2.270
17,412
-0.08(-3.40%)
May 13, 2008
2.180
2.370
2.130
2.350
33,202
+0.09(+3.98%)
May 12, 2008
2.010
2.300
2.010
2.260
38,564
+0.25(+12.44%)
May 09, 2008
2.030
2.290
2.010
2.010
76,913
-0.17(-7.80%)
May 08, 2008
2.390
2.390
1.940
2.180
165,737
-0.17(-7.23%)
May 07, 2008
2.770
2.770
2.250
2.350
98,955
-0.39(-14.23%)
May 06, 2008
2.760
2.760
2.480
2.740
98,502
+0.01(+0.37%)
May 05, 2008
3.050
3.050
2.620
2.730
82,527
-0.24(-8.08%)
May 02, 2008
2.900
3.040
2.900
2.970
19,900
+0.12(+4.21%)
May 01, 2008
2.790
2.940
2.750
2.850
43,538
+0.06(+2.15%)
Apr 30, 2008
2.970
2.970
2.510
2.790
72,665
-0.15(-5.10%)
Apr 29, 2008
3.030
3.030
2.880
2.940
17,900
-0.06(-2.00%)
Apr 28, 2008
2.940
3.040
2.900
3.000
11,514
+0.03(+1.01%)
Apr 25, 2008
2.950
3.050
2.800
2.970
53,504
-0.03(-1.00%)
Apr 24, 2008
2.930
3.036
2.930
3.000
17,200
+0.07(+2.39%)
Apr 23, 2008
2.840
3.030
2.840
2.930
15,480
+0.09(+3.17%)
Apr 22, 2008
3.060
3.100
2.810
2.840
34,080
-0.21(-6.89%)
Apr 21, 2008
3.120
3.300
2.985
3.050
96,181
-0.06(-1.93%)
Apr 18, 2008
3.140
3.200
3.080
3.110
7,476
+0.03(+0.97%)
Apr 17, 2008
3.250
3.250
3.080
3.080
22,466
-0.14(-4.35%)
Apr 16, 2008
3.390
3.390
3.050
3.220
134,201
-0.14(-4.17%)
Apr 15, 2008
3.540
3.540
3.250
3.360
50,873
-0.16(-4.55%)
Apr 14, 2008
3.460
3.650
3.460
3.520
67,303
+0.12(+3.53%)
Apr 11, 2008
3.510
3.600
3.362
3.400
72,097
-0.16(-4.49%)
Apr 10, 2008
3.360
4.240
3.300
3.560
158,749
+0.22(+6.59%)
Apr 09, 2008
3.420
3.560
3.330
3.340
60,882
-0.11(-3.19%)
Apr 08, 2008
3.640
3.720
3.450
3.450
59,136
-0.19(-5.22%)
Apr 07, 2008
3.660
3.800
3.600
3.640
219,819
+0.04(+1.11%)
Apr 04, 2008
3.800
3.800
3.450
3.600
134,224
-0.16(-4.26%)
Apr 03, 2008
3.800
4.290
3.630
3.760
306,078
-0.03(-0.79%)
Apr 02, 2008
3.320
3.790
3.310
3.790
187,639
+0.55(+16.98%)
Apr 01, 2008
3.350
3.350
3.160
3.240
52,250
+0.02(+0.62%)
Mar 31, 2008
3.250
3.350
3.130
3.220
217,038
+0.09(+2.74%)
Mar 28, 2008
3.200
3.500
3.030
3.134
76,241
-0.04(-1.14%)
Mar 27, 2008
2.940
3.270
2.940
3.170
60,546
+0.18(+6.18%)
Mar 26, 2008
2.980
2.990
2.860
2.986
11,801
+0.15(+5.12%)
Mar 25, 2008
2.940
2.980
2.810
2.840
22,497
-0.13(-4.38%)
Mar 24, 2008
3.110
3.130
2.960
2.970
30,051
-0.05(-1.65%)
Mar 21, 2008
2.900
3.210
2.720
3.020
70,608
+0.00(+0.00%)
Mar 20, 2008
2.900
3.210
2.720
3.020
70,608
+0.28(+10.22%)
Mar 19, 2008
2.720
2.780
2.650
2.740
3,350
+0.07(+2.62%)
Mar 18, 2008
2.640
2.770
2.620
2.670
24,847
-0.03(-1.11%)
Mar 17, 2008
2.610
2.710
2.510
2.700
32,755
-0.07(-2.53%)
Mar 14, 2008
2.430
2.790
2.430
2.770
53,240
+0.11(+4.14%)
Mar 13, 2008
2.500
2.690
2.480
2.660
15,800
+0.14(+5.56%)
Mar 12, 2008
2.480
2.530
2.310
2.520
17,200
+0.01(+0.40%)
Mar 11, 2008
2.460
2.560
2.400
2.510
22,940
+0.07(+2.87%)
Mar 10, 2008
2.400
2.620
2.400
2.440
19,692
-0.06(-2.40%)
Mar 07, 2008
2.490
2.520
2.490
2.500
15,142
-0.02(-0.79%)
Mar 06, 2008
2.490
2.570
2.250
2.520
45,966
+0.06(+2.44%)
Mar 05, 2008
2.600
2.600
2.420
2.460
14,250
-0.07(-2.77%)
Mar 04, 2008
2.690
2.750
2.400
2.530
33,614
-0.15(-5.60%)
Mar 03, 2008
2.670
2.800
2.450
2.680
44,081
+0.11(+4.28%)
Feb 29, 2008
2.550
2.710
2.550
2.570
5,408
-0.02(-0.77%)
Feb 28, 2008
2.650
2.750
2.530
2.590
37,012
-0.14(-5.13%)
Feb 27, 2008
2.500
2.750
2.480
2.730
27,536
+0.20(+7.91%)
Feb 26, 2008
2.620
2.670
2.510
2.530
47,350
-0.08(-3.07%)
Feb 25, 2008
2.770
2.770
2.580
2.610
35,006
-0.19(-6.79%)
Feb 22, 2008
2.690
2.800
2.570
2.800
31,807
+0.11(+4.09%)
Feb 21, 2008
2.770
2.860
2.690
2.690
18,100
-0.08(-2.88%)
Feb 20, 2008
2.740
2.870
2.620
2.770
49,301
-0.00(-0.00%)
Feb 19, 2008
2.780
2.910
2.670
2.770
24,992
+0.07(+2.63%)
Feb 18, 2008
2.830
2.840
2.690
2.699
19,560
+0.00(+0.00%)
Feb 15, 2008
2.830
2.840
2.690
2.699
19,560
-0.13(-4.63%)
Feb 14, 2008
2.690
2.960
2.690
2.830
16,127
+0.10(+3.66%)
Feb 13, 2008
2.700
2.781
2.690
2.730
16,479
-0.01(-0.36%)
Feb 12, 2008
2.760
2.830
2.730
2.740
16,518
-0.08(-2.84%)
Feb 11, 2008
2.880
2.880
2.710
2.820
16,132
-0.07(-2.42%)
Feb 08, 2008
2.600
2.950
2.600
2.890
30,131
+0.26(+9.89%)
Feb 07, 2008
2.650
2.890
2.530
2.630
53,688
-0.09(-3.31%)
Feb 06, 2008
2.640
2.850
2.550
2.720
54,892
+0.10(+3.82%)
Feb 05, 2008
2.600
2.800
2.590
2.620
23,934
-0.01(-0.38%)
Feb 04, 2008
2.720
2.720
2.600
2.630
14,100
-0.07(-2.59%)
Feb 01, 2008
2.650
2.730
2.600
2.700
11,400
+0.07(+2.66%)
Jan 31, 2008
2.900
2.950
2.600
2.630
94,443
-0.23(-8.04%)
Jan 30, 2008
2.590
2.980
2.590
2.860
177,024
+0.26(+10.00%)
Jan 29, 2008
2.670
2.800
2.560
2.600
43,720
+0.05(+1.96%)
Jan 28, 2008
2.710
2.850
2.550
2.550
42,696
-0.17(-6.25%)
Jan 25, 2008
2.710
2.830
2.590
2.720
42,860
+0.10(+3.82%)
Jan 24, 2008
2.470
2.850
2.450
2.620
79,910
+0.08(+3.15%)
Jan 23, 2008
2.610
2.850
2.500
2.540
36,850
-0.14(-5.22%)
Jan 22, 2008
2.560
2.680
2.500
2.680
39,486
+0.05(+1.90%)
Jan 21, 2008
2.920
2.920
2.600
2.630
28,543
+0.00(+0.00%)
Jan 18, 2008
2.920
2.920
2.600
2.630
28,543
-0.22(-7.72%)
Jan 17, 2008
2.710
2.950
2.580
2.850
22,051
+0.23(+8.78%)
Jan 16, 2008
2.759
2.759
2.510
2.620
39,029
-0.06(-2.24%)
Jan 15, 2008
2.790
2.820
2.670
2.680
18,190
-0.18(-6.29%)
Jan 14, 2008
2.800
2.890
2.750
2.860
22,055
+0.11(+4.00%)
Jan 11, 2008
2.870
2.900
2.710
2.750
32,352
-0.14(-4.84%)
Jan 10, 2008
2.860
2.900
2.770
2.890
27,520
+0.03(+1.05%)
Jan 09, 2008
2.630
2.860
2.608
2.860
41,700
+0.21(+7.92%)
Jan 08, 2008
2.750
2.750
2.610
2.650
16,264
-0.12(-4.33%)
Jan 07, 2008
2.810
2.860
2.700
2.770
23,000
+0.00(+0.00%)
Jan 04, 2008
2.880
2.880
2.710
2.770
31,067
-0.12(-4.15%)
Jan 03, 2008
2.970
2.990
2.860
2.890
11,970
-0.09(-3.02%)
Jan 02, 2008
3.060
3.060
2.910
2.980
62,400
-0.11(-3.56%)
Jan 01, 2008
3.010
3.160
2.980
3.090
46,266
+0.00(+0.00%)
Dec 31, 2007
3.010
3.160
2.980
3.090
46,266
+0.09(+3.00%)
Dec 28, 2007
2.990
3.180
2.860
3.000
108,017
+0.00(+0.00%)
Dec 27, 2007
3.150
3.450
2.973
3.000
58,594
-0.10(-3.23%)
Dec 26, 2007
3.030
3.100
2.930
3.100
62,003
+0.05(+1.64%)
Dec 24, 2007
2.850
3.120
2.820
3.050
37,470
+0.20(+7.02%)
Dec 21, 2007
2.780
2.990
2.740
2.850
71,227
+0.10(+3.64%)
Dec 20, 2007
2.820
2.820
2.710
2.750
42,755
+0.05(+1.85%)
Dec 19, 2007
2.850
2.870
2.680
2.700
76,165
-0.12(-4.26%)
Dec 18, 2007
2.825
3.000
2.770
2.820
39,075
+0.04(+1.44%)
Dec 17, 2007
2.780
2.820
2.750
2.780
22,453
-0.08(-2.80%)
Dec 14, 2007
2.770
2.960
2.770
2.860
20,285
+0.02(+0.70%)
Dec 13, 2007
2.730
3.050
2.670
2.840
59,992
+0.10(+3.65%)
Dec 12, 2007
2.810
2.910
2.740
2.740
13,715
-0.04(-1.44%)
Dec 11, 2007
2.910
2.910
2.770
2.780
28,290
-0.10(-3.47%)
Dec 10, 2007
2.880
2.910
2.650
2.880
66,096
-0.03(-1.03%)
Dec 07, 2007
2.850
3.100
2.820
2.910
33,872
-0.05(-1.69%)
Dec 06, 2007
3.070
3.070
2.960
2.960
18,714
+0.02(+0.68%)
Dec 05, 2007
3.038
3.240
2.830
2.940
35,656
-0.04(-1.34%)
Dec 04, 2007
2.840
3.060
2.800
2.980
46,897
+0.13(+4.56%)
Dec 03, 2007
2.890
2.990
2.760
2.850
28,684
-0.10(-3.39%)
Nov 30, 2007
2.960
3.040
2.940
2.950
20,338
-0.05(-1.67%)
Nov 29, 2007
3.010
3.050
2.880
3.000
13,450
+0.01(+0.33%)
Nov 28, 2007
3.010
3.060
2.860
2.990
22,759
-0.02(-0.66%)
Nov 27, 2007
2.980
3.070
2.770
3.010
52,837
+0.06(+2.03%)
Nov 26, 2007
3.010
3.180
2.700
2.950
40,772
-0.08(-2.64%)
Nov 23, 2007
2.820
3.060
2.820
3.030
42,354
+0.28(+10.18%)
Nov 21, 2007
3.000
3.200
2.550
2.750
147,736
-0.25(-8.33%)
Nov 20, 2007
3.100
3.100
2.950
3.000
56,487
-0.01(-0.33%)
Nov 19, 2007
3.240
3.240
2.990
3.010
41,800
-0.14(-4.44%)
Nov 16, 2007
3.010
3.370
2.810
3.150
97,810
+0.23(+7.88%)
Nov 15, 2007
2.790
3.200
2.750
2.920
61,105
+0.04(+1.39%)
Nov 14, 2007
2.690
3.150
2.510
2.880
90,455
+0.18(+6.67%)
Nov 13, 2007
2.760
2.900
2.440
2.700
127,656
+0.03(+1.12%)
Nov 12, 2007
2.660
2.900
2.600
2.670
88,060
-0.02(-0.74%)
Nov 09, 2007
2.750
2.900
2.650
2.690
111,772
-0.06(-2.18%)
Nov 08, 2007
3.240
3.241
2.660
2.750
243,681
-0.49(-15.12%)
Nov 07, 2007
3.590
3.590
3.190
3.240
115,294
-0.31(-8.73%)
Nov 06, 2007
3.550
3.580
3.520
3.550
27,732
+0.00(+0.00%)
Nov 05, 2007
3.580
3.610
3.500
3.550
24,499
-0.08(-2.20%)
Nov 02, 2007
3.590
3.880
3.590
3.630
437,721
+0.05(+1.40%)
Nov 01, 2007
3.570
3.650
3.510
3.580
21,884
-0.05(-1.38%)
Oct 31, 2007
3.580
3.630
3.550
3.630
26,975
+0.04(+1.11%)
Oct 30, 2007
3.570
3.630
3.550
3.590
56,111
+0.02(+0.56%)
Oct 29, 2007
3.610
3.630
3.550
3.570
52,453
-0.06(-1.65%)
Oct 26, 2007
3.730
3.730
3.570
3.630
33,136
-0.06(-1.63%)
Oct 25, 2007
3.820
3.940
3.620
3.690
36,675
-0.14(-3.66%)
Oct 24, 2007
3.570
3.870
3.560
3.830
62,557
+0.26(+7.28%)
Oct 23, 2007
3.590
3.650
3.550
3.570
79,472
-0.03(-0.83%)
Oct 22, 2007
3.800
3.800
3.510
3.600
114,400
-0.23(-6.01%)
Oct 19, 2007
3.860
3.970
3.820
3.830
55,381
-0.13(-3.28%)
Oct 18, 2007
3.860
4.010
3.761
3.960
58,825
+0.12(+3.13%)
Oct 17, 2007
4.010
4.040
3.810
3.840
67,818
-0.17(-4.24%)
Oct 16, 2007
3.850
4.120
3.850
4.010
60,508
+0.19(+4.97%)
Oct 15, 2007
4.180
4.199
3.810
3.820
165,313
-0.36(-8.61%)
Oct 12, 2007
4.350
4.382
4.160
4.180
148,693
-0.17(-3.91%)
Oct 11, 2007
4.750
4.820
4.350
4.350
185,007
-0.38(-8.03%)
Oct 10, 2007
4.860
4.860
4.600
4.730
92,647
-0.17(-3.47%)
Oct 09, 2007
4.890
5.000
4.710
4.900
97,356
+0.06(+1.24%)
Oct 08, 2007
4.500
4.850
4.500
4.840
105,260
+0.30(+6.61%)
Oct 05, 2007
4.780
4.840
4.510
4.540
149,946
-0.22(-4.62%)
Oct 04, 2007
4.770
4.990
4.670
4.760
63,779
-0.09(-1.86%)
Oct 03, 2007
4.850
5.030
4.700
4.850
96,970
-0.01(-0.21%)
Oct 02, 2007
5.190
5.190
4.750
4.860
197,339
-0.24(-4.71%)
Oct 01, 2007
5.040
5.250
4.950
5.100
244,013
+0.20(+4.08%)
Sep 28, 2007
4.500
5.160
4.500
4.900
582,925
+0.40(+8.89%)
Sep 27, 2007
4.510
4.700
4.360
4.500
96,130
+0.01(+0.22%)
Sep 26, 2007
4.600
4.600
4.350
4.490
153,116
-0.05(-1.10%)
Sep 25, 2007
4.770
4.770
4.490
4.540
136,405
-0.16(-3.40%)
Sep 24, 2007
4.900
4.900
4.600
4.700
191,259
-0.10(-2.08%)
Sep 21, 2007
4.540
4.800
4.401
4.800
297,681
+0.43(+9.84%)
Sep 20, 2007
4.050
4.590
4.050
4.370
296,704
+0.27(+6.59%)
Sep 19, 2007
4.120
4.195
3.950
4.100
154,413
+0.02(+0.49%)
Sep 18, 2007
3.930
4.080
3.920
4.080
195,493
+0.09(+2.26%)
Sep 17, 2007
4.060
4.090
3.610
3.990
305,194
-0.07(-1.72%)
Sep 14, 2007
4.450
4.450
3.920
4.060
530,001
-0.38(-8.56%)
Sep 13, 2007
3.950
4.630
3.810
4.440
1,762,206
+0.59(+15.32%)
Sep 12, 2007
4.500
4.576
3.760
3.850
851,780
-0.83(-17.73%)
Sep 11, 2007
3.490
6.850
3.460
4.680
3,289,415
+1.28(+37.64%)
Sep 10, 2007
3.270
3.500
3.251
3.400
100,812
+0.16(+4.94%)
Sep 07, 2007
3.220
3.290
3.160
3.240
92,094
+0.04(+1.25%)
Sep 06, 2007
3.270
3.322
3.050
3.200
81,406
-0.01(-0.31%)
Sep 05, 2007
3.050
3.340
3.050
3.210
111,324
+0.16(+5.25%)
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.