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
)
27.83
+0.17 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
Sep 04, 2007
3.210
3.340
3.050
3.050
149,000
-0.16(-4.98%)
Aug 31, 2007
3.460
3.460
3.210
3.210
192,361
-0.02(-0.62%)
Aug 30, 2007
3.230
3.820
3.220
3.230
313,376
+0.02(+0.62%)
Aug 29, 2007
2.920
3.249
2.870
3.210
267,799
+0.34(+11.85%)
Aug 28, 2007
2.940
2.940
2.770
2.870
132,227
-0.09(-3.04%)
Aug 27, 2007
2.690
3.000
2.660
2.960
265,780
+0.34(+12.98%)
Aug 24, 2007
2.600
2.660
2.580
2.620
40,121
+0.04(+1.55%)
Aug 23, 2007
2.700
2.700
2.550
2.580
69,464
-0.07(-2.64%)
Aug 22, 2007
2.540
2.690
2.530
2.650
86,028
+0.21(+8.61%)
Aug 21, 2007
2.250
2.500
2.250
2.440
113,080
+0.21(+9.42%)
Aug 20, 2007
2.200
2.310
2.190
2.230
33,738
+0.01(+0.45%)
Aug 17, 2007
2.100
2.480
2.100
2.220
61,108
+0.17(+8.29%)
Aug 16, 2007
2.010
2.310
2.000
2.050
53,716
-0.01(-0.49%)
Aug 15, 2007
2.240
2.340
2.020
2.060
75,377
-0.21(-9.25%)
Aug 14, 2007
2.550
2.550
2.200
2.270
83,925
-0.28(-10.98%)
Aug 13, 2007
2.500
2.650
2.410
2.550
140,267
+0.18(+7.59%)
Aug 10, 2007
2.250
2.400
2.150
2.370
31,904
+0.12(+5.33%)
Aug 09, 2007
2.190
2.250
2.190
2.250
20,467
+0.01(+0.45%)
Aug 08, 2007
2.060
2.250
1.960
2.240
69,786
+0.18(+8.74%)
Aug 07, 2007
1.930
2.100
1.930
2.060
48,667
+0.13(+6.74%)
Aug 06, 2007
2.000
2.000
1.900
1.930
61,513
-0.08(-3.98%)
Aug 03, 2007
2.040
2.200
2.010
2.010
56,766
-0.13(-6.07%)
Aug 02, 2007
2.170
2.200
2.100
2.140
38,905
-0.03(-1.38%)
Aug 01, 2007
2.240
2.240
2.130
2.170
34,735
-0.08(-3.56%)
Jul 31, 2007
2.210
2.430
2.210
2.250
48,737
+0.02(+0.90%)
Jul 30, 2007
2.260
2.290
2.220
2.230
16,403
-0.02(-0.89%)
Jul 27, 2007
2.170
2.250
2.110
2.250
42,239
+0.10(+4.65%)
Jul 26, 2007
2.300
2.300
2.150
2.150
54,246
-0.15(-6.52%)
Jul 25, 2007
2.390
2.400
2.300
2.300
20,640
-0.04(-1.71%)
Jul 24, 2007
2.500
2.500
2.320
2.340
39,724
-0.18(-7.14%)
Jul 23, 2007
2.550
2.560
2.460
2.520
68,090
-0.03(-1.18%)
Jul 20, 2007
2.570
2.650
2.500
2.550
44,015
+0.00(+0.00%)
Jul 19, 2007
2.530
2.550
2.510
2.550
18,099
-0.03(-1.16%)
Jul 18, 2007
2.520
2.590
2.470
2.580
23,705
+0.12(+4.88%)
Jul 17, 2007
2.550
2.580
2.460
2.460
34,593
-0.07(-2.77%)
Jul 16, 2007
2.690
2.700
2.470
2.530
58,167
-0.07(-2.69%)
Jul 13, 2007
2.480
2.669
2.460
2.600
64,604
+0.14(+5.69%)
Jul 12, 2007
2.590
2.640
2.460
2.460
46,131
-0.15(-5.75%)
Jul 11, 2007
2.645
2.690
2.610
2.610
44,542
-0.00(-0.15%)
Jul 10, 2007
2.700
2.718
2.500
2.614
133,695
+0.12(+4.98%)
Jul 09, 2007
2.280
2.750
2.280
2.490
178,418
+0.19(+8.26%)
Jul 06, 2007
2.350
2.350
2.250
2.300
43,453
-0.07(-2.95%)
Jul 05, 2007
2.230
2.450
2.230
2.370
58,547
+0.14(+6.28%)
Jul 03, 2007
2.240
2.247
2.160
2.230
82,459
-0.07(-3.04%)
Jul 02, 2007
2.740
2.750
2.300
2.300
329,963
-0.44(-16.06%)
Jun 29, 2007
2.750
2.810
2.610
2.740
92,505
-0.07(-2.49%)
Jun 28, 2007
2.640
2.870
2.600
2.810
240,246
+0.13(+4.85%)
Jun 27, 2007
2.890
2.990
2.520
2.680
426,806
-0.16(-5.63%)
Jun 26, 2007
2.640
2.930
2.510
2.840
512,638
+0.24(+9.23%)
Jun 25, 2007
2.160
2.690
2.160
2.600
822,967
+0.48(+22.64%)
Jun 22, 2007
1.750
2.490
1.750
2.120
893,282
+0.37(+21.14%)
Jun 21, 2007
1.510
1.980
1.460
1.750
538,329
+0.33(+23.24%)
Jun 20, 2007
1.439
1.460
1.380
1.420
17,300
-0.06(-4.05%)
Jun 19, 2007
1.450
1.500
1.420
1.480
11,300
+0.01(+0.68%)
Jun 18, 2007
1.490
1.490
1.420
1.470
4,600
-0.05(-3.29%)
Jun 15, 2007
1.490
1.560
1.480
1.520
22,100
+0.01(+0.66%)
Jun 14, 2007
1.510
1.510
1.450
1.510
13,400
+0.01(+0.66%)
Jun 13, 2007
1.530
1.530
1.490
1.500
10,100
-0.03(-1.95%)
Jun 12, 2007
1.610
1.610
1.520
1.530
3,800
-0.05(-3.36%)
Jun 11, 2007
1.610
1.610
1.580
1.583
16,450
+0.02(+1.49%)
Jun 08, 2007
1.470
1.570
1.390
1.560
33,761
+0.09(+6.12%)
Jun 07, 2007
1.520
1.520
1.470
1.470
1,600
-0.03(-2.00%)
Jun 06, 2007
1.460
1.500
1.440
1.500
3,844
+0.01(+0.67%)
Jun 05, 2007
1.500
1.500
1.450
1.490
5,506
-0.02(-1.32%)
Jun 04, 2007
1.520
1.550
1.470
1.510
29,637
-0.01(-0.66%)
Jun 01, 2007
1.410
1.520
1.390
1.520
10,854
+0.13(+9.35%)
May 31, 2007
1.460
1.590
1.350
1.390
47,733
-0.08(-5.44%)
May 30, 2007
1.450
1.470
1.450
1.470
12,500
+0.00(+0.00%)
May 29, 2007
1.500
1.520
1.460
1.470
18,221
-0.03(-2.00%)
May 25, 2007
1.500
1.500
1.480
1.500
7,120
+0.00(+0.00%)
May 24, 2007
1.460
1.500
1.450
1.500
12,250
+0.01(+0.67%)
May 23, 2007
1.463
1.490
1.458
1.490
8,654
+0.01(+0.57%)
May 22, 2007
1.490
1.500
1.482
1.482
5,549
-0.02(-1.23%)
May 21, 2007
1.515
1.515
1.460
1.500
26,229
-0.01(-0.66%)
May 18, 2007
1.370
1.510
1.370
1.510
18,070
+0.14(+10.22%)
May 17, 2007
1.340
1.370
1.300
1.370
30,397
+0.04(+3.01%)
May 16, 2007
1.360
1.360
1.330
1.330
12,863
-0.03(-2.21%)
May 15, 2007
1.380
1.440
1.360
1.360
26,862
-0.04(-2.86%)
May 14, 2007
1.370
1.400
1.310
1.400
28,060
+0.02(+1.45%)
May 11, 2007
1.400
1.460
1.360
1.380
61,890
-0.03(-2.13%)
May 10, 2007
1.550
1.578
1.400
1.410
35,033
-0.15(-9.62%)
May 09, 2007
1.580
1.610
1.550
1.560
15,555
-0.04(-2.50%)
May 08, 2007
1.550
1.600
1.530
1.600
34,521
+0.06(+3.90%)
May 07, 2007
1.650
1.650
1.540
1.540
33,082
-0.05(-3.14%)
May 04, 2007
1.650
1.660
1.510
1.590
49,864
+0.00(+0.00%)
May 03, 2007
1.550
1.640
1.500
1.590
24,755
+0.07(+4.61%)
May 02, 2007
1.500
1.526
1.490
1.520
13,457
+0.00(+0.00%)
May 01, 2007
1.550
1.590
1.500
1.520
25,641
-0.03(-1.94%)
Apr 30, 2007
1.540
1.650
1.500
1.550
41,571
+0.02(+1.31%)
Apr 27, 2007
1.521
1.570
1.510
1.530
11,097
-0.01(-0.65%)
Apr 26, 2007
1.510
1.550
1.490
1.540
28,019
+0.02(+1.32%)
Apr 25, 2007
1.470
1.540
1.430
1.520
50,766
+0.05(+3.40%)
Apr 24, 2007
1.490
1.540
1.466
1.470
30,420
-0.03(-2.01%)
Apr 23, 2007
1.430
1.550
1.430
1.500
38,209
+0.01(+0.68%)
Apr 20, 2007
1.430
1.500
1.400
1.490
55,645
+0.07(+4.93%)
Apr 19, 2007
1.450
1.460
1.400
1.420
21,430
-0.03(-2.07%)
Apr 18, 2007
1.540
1.540
1.450
1.450
115,820
-0.08(-5.23%)
Apr 17, 2007
1.500
1.600
1.450
1.530
99,177
+0.03(+2.00%)
Apr 16, 2007
1.410
1.520
1.410
1.500
149,181
+0.09(+6.38%)
Apr 13, 2007
1.450
1.490
1.410
1.410
97,525
-0.05(-3.42%)
Apr 12, 2007
1.460
1.570
1.450
1.460
126,000
-0.02(-1.35%)
Apr 11, 2007
1.580
1.591
1.470
1.480
261,745
-0.12(-7.50%)
Apr 10, 2007
1.900
1.900
1.600
1.600
447,212
-0.36(-18.37%)
Apr 09, 2007
2.030
2.030
1.560
1.960
959,987
+0.56(+40.00%)
Apr 05, 2007
1.300
1.500
1.270
1.400
318,026
+0.19(+15.70%)
Apr 04, 2007
1.170
1.230
1.130
1.210
61,191
+0.05(+4.31%)
Apr 03, 2007
1.210
1.210
1.104
1.160
78,496
+0.06(+5.45%)
Apr 02, 2007
1.090
1.140
0.9712
1.100
108,386
+0.20(+22.22%)
Mar 30, 2007
0.7100
0.9400
0.7100
0.9000
118,476
+0.19(+26.76%)
Mar 29, 2007
0.7101
0.7500
0.7000
0.7100
36,687
+0.00(+0.00%)
Mar 28, 2007
0.7600
0.7700
0.7000
0.7100
93,417
-0.05(-6.58%)
Mar 27, 2007
0.8000
0.8100
0.7500
0.7600
54,231
-0.06(-7.32%)
Mar 26, 2007
0.8000
0.8200
0.7899
0.8200
38,179
-0.01(-1.20%)
Mar 23, 2007
0.8100
0.8500
0.8100
0.8300
5,940
+0.02(+2.47%)
Mar 22, 2007
0.8900
0.8900
0.7900
0.8100
23,560
-0.01(-1.07%)
Mar 21, 2007
0.8100
0.8600
0.7500
0.8188
89,718
-0.08(-9.02%)
Mar 20, 2007
0.7600
0.9900
0.6800
0.9000
138,788
-0.14(-13.46%)
Mar 19, 2007
1.070
1.070
1.020
1.040
12,440
-0.03(-2.80%)
Mar 16, 2007
1.100
1.100
1.070
1.070
14,871
-0.03(-2.73%)
Mar 15, 2007
1.130
1.130
1.100
1.100
6,124
-0.02(-1.87%)
Mar 14, 2007
1.140
1.150
1.100
1.121
8,624
+0.02(+1.91%)
Mar 13, 2007
1.140
1.150
1.060
1.100
19,555
-0.04(-3.51%)
Mar 12, 2007
1.120
1.140
1.080
1.140
16,349
+0.07(+6.54%)
Mar 09, 2007
1.120
1.142
1.060
1.070
17,943
-0.05(-4.46%)
Mar 08, 2007
1.170
1.180
1.120
1.120
5,276
-0.05(-4.27%)
Mar 07, 2007
1.100
1.170
1.080
1.170
41,409
+0.09(+8.33%)
Mar 06, 2007
1.130
1.130
1.079
1.080
10,700
+0.02(+1.89%)
Mar 05, 2007
1.070
1.090
1.030
1.060
41,033
-0.03(-2.93%)
Mar 02, 2007
1.150
1.150
1.020
1.092
49,356
-0.06(-5.44%)
Mar 01, 2007
1.150
1.200
1.060
1.155
43,601
+0.05(+4.98%)
Feb 28, 2007
1.080
1.183
1.080
1.100
30,708
+0.02(+1.85%)
Feb 27, 2007
1.190
1.190
1.071
1.080
94,240
-0.13(-10.74%)
Feb 26, 2007
1.240
1.240
1.190
1.210
23,598
-0.01(-0.82%)
Feb 23, 2007
1.240
1.260
1.200
1.220
49,504
-0.01(-0.73%)
Feb 22, 2007
1.260
1.260
1.200
1.229
45,380
-0.02(-1.68%)
Feb 21, 2007
1.250
1.390
1.080
1.250
422,805
+0.21(+20.19%)
Feb 20, 2007
0.9860
1.040
0.9860
1.040
13,132
+0.06(+6.12%)
Feb 16, 2007
0.9900
1.000
0.9800
0.9800
20,190
-0.01(-1.01%)
Feb 15, 2007
1.000
1.010
0.9900
0.9900
18,346
+0.01(+1.02%)
Feb 14, 2007
0.9600
1.000
0.9500
0.9800
29,280
+0.01(+1.03%)
Feb 13, 2007
0.9700
0.9800
0.9420
0.9700
36,204
-0.02(-2.02%)
Feb 12, 2007
1.020
1.020
0.9600
0.9900
32,095
-0.04(-3.88%)
Feb 09, 2007
1.060
1.070
0.9500
1.030
127,708
-0.02(-1.90%)
Feb 08, 2007
1.040
1.080
1.030
1.050
24,943
+0.02(+1.94%)
Feb 07, 2007
1.040
1.070
1.030
1.030
60,913
-0.01(-0.96%)
Feb 06, 2007
1.120
1.150
1.020
1.040
72,785
-0.08(-7.14%)
Feb 05, 2007
1.180
1.220
1.120
1.120
44,243
-0.05(-4.27%)
Feb 02, 2007
1.220
1.220
1.170
1.170
10,328
-0.03(-2.50%)
Feb 01, 2007
1.230
1.230
1.120
1.200
14,930
-0.02(-1.52%)
Jan 31, 2007
1.177
1.240
1.170
1.218
15,896
+0.05(+4.15%)
Jan 30, 2007
1.240
1.240
1.120
1.170
32,000
-0.01(-0.85%)
Jan 29, 2007
1.150
1.190
1.150
1.180
13,816
+0.04(+3.51%)
Jan 26, 2007
1.159
1.170
1.110
1.140
30,285
-0.04(-3.39%)
Jan 25, 2007
1.220
1.220
1.150
1.180
89,050
-0.04(-3.28%)
Jan 24, 2007
1.220
1.230
1.200
1.220
35,229
-0.02(-1.61%)
Jan 23, 2007
1.250
1.250
1.170
1.240
49,457
+0.10(+8.77%)
Jan 22, 2007
1.170
1.170
1.140
1.140
47,654
-0.02(-1.72%)
Jan 19, 2007
1.160
1.190
1.150
1.160
19,500
-0.05(-4.13%)
Jan 18, 2007
1.250
1.250
1.150
1.210
22,600
-0.03(-2.42%)
Jan 17, 2007
1.150
1.250
1.150
1.240
73,533
+0.07(+5.98%)
Jan 16, 2007
1.120
1.190
1.100
1.170
95,664
+0.01(+0.86%)
Jan 12, 2007
1.210
1.220
1.160
1.160
44,092
-0.09(-7.20%)
Jan 11, 2007
1.200
1.250
1.120
1.250
85,360
+0.06(+5.04%)
Jan 10, 2007
1.260
1.260
1.190
1.190
45,147
-0.06(-4.80%)
Jan 09, 2007
1.350
1.350
1.200
1.250
67,521
-0.06(-4.58%)
Jan 08, 2007
1.250
1.330
1.250
1.310
82,085
+0.08(+6.50%)
Jan 05, 2007
1.170
1.300
1.150
1.230
60,099
+0.05(+4.49%)
Jan 04, 2007
1.161
1.260
1.160
1.177
83,216
-0.02(-1.90%)
Jan 03, 2007
1.260
1.350
1.100
1.200
345,879
-0.03(-2.44%)
Dec 29, 2006
1.140
1.260
1.050
1.230
162,065
+0.10(+8.85%)
Dec 28, 2006
1.140
1.210
1.060
1.130
167,175
-0.05(-4.24%)
Dec 27, 2006
1.340
1.350
1.120
1.180
470,254
-0.17(-12.59%)
Dec 26, 2006
1.000
1.700
0.9978
1.350
780,705
+0.36(+36.36%)
Dec 22, 2006
0.9500
1.000
0.9300
0.9900
91,817
+0.05(+5.32%)
Dec 21, 2006
0.8900
0.9500
0.8600
0.9400
86,448
+0.08(+9.30%)
Dec 20, 2006
1.050
1.050
0.8500
0.8600
108,297
-0.14(-14.00%)
Dec 19, 2006
1.050
1.070
1.000
1.000
90,270
+0.00(+0.15%)
Dec 18, 2006
0.9000
1.060
0.8900
0.9985
253,028
+0.12(+13.48%)
Dec 15, 2006
0.7100
0.8900
0.7100
0.8799
208,423
+0.14(+18.91%)
Dec 14, 2006
0.7800
0.7900
0.7200
0.7400
55,308
-0.04(-5.13%)
Dec 13, 2006
0.7900
0.7999
0.7800
0.7800
39,100
-0.02(-2.50%)
Dec 12, 2006
0.7900
0.8150
0.7800
0.8000
68,919
+0.01(+1.27%)
Dec 11, 2006
0.7900
0.8078
0.7800
0.7900
63,269
+0.01(+1.15%)
Dec 08, 2006
0.7800
0.8200
0.7800
0.7810
16,385
-0.03(-3.58%)
Dec 07, 2006
0.8111
0.8200
0.7800
0.8100
25,704
-0.02(-2.40%)
Dec 06, 2006
0.8700
0.8700
0.8000
0.8299
82,992
-0.04(-4.61%)
Dec 05, 2006
0.8700
0.9000
0.8500
0.8700
58,204
+0.01(+1.16%)
Dec 04, 2006
0.8900
0.8999
0.8600
0.8600
83,527
-0.01(-1.15%)
Dec 01, 2006
0.8700
0.8900
0.8700
0.8700
26,599
-0.01(-1.14%)
Nov 30, 2006
0.8600
0.8800
0.8600
0.8800
10,200
+0.02(+2.33%)
Nov 29, 2006
0.8400
0.8600
0.8400
0.8600
20,700
+0.00(+0.00%)
Nov 28, 2006
0.8200
0.8800
0.8200
0.8600
38,873
+0.00(+0.00%)
Nov 27, 2006
0.8500
0.8699
0.8500
0.8600
36,838
+0.03(+3.61%)
Nov 24, 2006
0.8300
0.8900
0.8300
0.8300
5,067
-0.03(-3.49%)
Nov 22, 2006
0.9000
0.9200
0.8600
0.8600
31,842
-0.05(-5.49%)
Nov 21, 2006
0.8500
0.9200
0.8500
0.9100
40,794
+0.01(+1.11%)
Nov 20, 2006
0.8600
0.9000
0.8600
0.9000
41,791
+0.00(+0.00%)
Nov 17, 2006
0.8400
0.9400
0.8400
0.9000
142,665
+0.05(+5.88%)
Nov 16, 2006
0.8400
0.8700
0.8400
0.8500
74,406
+0.01(+1.19%)
Nov 15, 2006
0.8500
0.8500
0.8100
0.8400
60,176
+0.01(+1.20%)
Nov 14, 2006
0.8100
0.8500
0.7900
0.8300
68,952
+0.04(+5.06%)
Nov 13, 2006
0.8000
0.8000
0.7700
0.7900
26,670
-0.01(-1.23%)
Nov 10, 2006
0.8400
0.8400
0.7900
0.7998
46,899
-0.04(-4.79%)
Nov 09, 2006
0.8112
0.8500
0.8100
0.8400
33,150
+0.01(+1.20%)
Nov 08, 2006
0.8500
0.8800
0.8000
0.8300
52,182
-0.02(-2.10%)
Nov 07, 2006
0.9500
0.9500
0.8300
0.8478
33,617
-0.00(-0.26%)
Nov 06, 2006
0.8400
0.8500
0.8200
0.8500
35,800
-0.02(-2.30%)
Nov 03, 2006
0.8700
0.8800
0.8500
0.8700
13,190
+0.00(+0.00%)
Nov 02, 2006
0.8600
0.9200
0.7600
0.8700
114,238
+0.04(+4.82%)
Nov 01, 2006
0.8200
0.8300
0.7810
0.8300
28,793
+0.03(+3.70%)
Oct 31, 2006
0.7700
0.8700
0.7500
0.8004
42,548
+0.01(+1.70%)
Oct 30, 2006
0.8015
0.8100
0.7700
0.7870
21,175
-0.02(-2.84%)
Oct 27, 2006
0.8314
0.8700
0.8000
0.8100
66,275
-0.02(-2.41%)
Oct 26, 2006
0.8300
0.8800
0.8200
0.8300
34,089
-0.01(-1.19%)
Oct 25, 2006
0.8200
0.8600
0.8100
0.8400
69,352
+0.02(+2.44%)
Oct 24, 2006
0.9000
0.9000
0.8200
0.8200
71,129
-0.07(-7.87%)
Oct 23, 2006
0.9004
0.9500
0.8800
0.8900
118,799
+0.02(+2.24%)
Oct 20, 2006
0.8000
1.140
0.8000
0.8705
489,005
+0.07(+8.83%)
Oct 19, 2006
0.7800
0.8201
0.7800
0.7999
163,533
+0.03(+3.88%)
Oct 18, 2006
0.7400
0.7700
0.7300
0.7700
59,695
+0.05(+6.78%)
Oct 17, 2006
0.7100
0.7400
0.7100
0.7211
40,865
+0.01(+1.42%)
Oct 16, 2006
0.7000
0.7500
0.7000
0.7110
55,007
+0.01(+1.57%)
Oct 13, 2006
0.7100
0.7200
0.7000
0.7000
56,090
-0.01(-1.41%)
Oct 12, 2006
0.7000
0.7200
0.6800
0.7100
154,382
-0.03(-4.05%)
Oct 11, 2006
0.7700
0.7700
0.7200
0.7400
50,572
-0.03(-3.90%)
Oct 10, 2006
0.8000
0.8000
0.7600
0.7700
60,256
-0.03(-3.75%)
Oct 09, 2006
0.7800
0.8100
0.7700
0.8000
60,841
-0.01(-1.23%)
Oct 06, 2006
0.8000
0.8200
0.7700
0.8100
339,679
-0.02(-2.41%)
Oct 05, 2006
0.8000
0.8300
0.8000
0.8300
46,490
+0.00(+0.00%)
Oct 04, 2006
0.8100
0.8600
0.8000
0.8300
152,193
+0.00(+0.00%)
Oct 03, 2006
0.9000
0.9100
0.8100
0.8300
160,424
-0.04(-4.60%)
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.