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
)
27.98
-0.64 (-2.24%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 23, 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 29, 2016
5.080
5.080
4.704
4.770
199,859
-0.30(-5.92%)
Apr 28, 2016
4.990
5.130
4.880
5.070
179,623
+0.07(+1.40%)
Apr 27, 2016
5.090
5.090
4.940
5.000
137,177
-0.09(-1.77%)
Apr 26, 2016
5.150
5.210
5.000
5.090
123,330
-0.03(-0.59%)
Apr 25, 2016
5.090
5.180
5.090
5.120
170,370
-0.03(-0.58%)
Apr 22, 2016
5.100
5.190
5.060
5.150
152,870
+0.05(+0.98%)
Apr 21, 2016
5.020
5.140
5.020
5.100
217,053
+0.05(+0.99%)
Apr 20, 2016
5.040
5.250
5.030
5.050
232,202
-0.01(-0.20%)
Apr 19, 2016
5.000
5.100
4.920
5.060
127,705
+0.11(+2.22%)
Apr 18, 2016
4.900
5.050
4.825
4.950
153,244
+0.05(+1.02%)
Apr 15, 2016
4.860
5.030
4.800
4.900
225,650
+0.03(+0.62%)
Apr 14, 2016
4.870
4.900
4.760
4.870
139,341
+0.02(+0.41%)
Apr 13, 2016
4.860
4.950
4.680
4.850
208,649
+0.03(+0.62%)
Apr 12, 2016
4.840
4.930
4.760
4.820
130,241
-0.03(-0.62%)
Apr 11, 2016
4.930
5.000
4.830
4.850
141,210
-0.06(-1.22%)
Apr 08, 2016
4.960
4.990
4.750
4.910
135,547
+0.00(+0.00%)
Apr 07, 2016
4.920
5.000
4.770
4.910
142,620
-0.06(-1.21%)
Apr 06, 2016
4.940
5.150
4.870
4.970
245,411
+0.06(+1.22%)
Apr 05, 2016
4.560
4.980
4.560
4.910
312,374
+0.23(+4.91%)
Apr 04, 2016
4.740
4.860
4.650
4.680
167,081
-0.04(-0.85%)
Apr 01, 2016
4.680
4.800
4.550
4.720
223,751
+0.04(+0.85%)
Mar 31, 2016
4.310
4.780
4.310
4.680
613,846
+0.41(+9.60%)
Mar 30, 2016
4.340
4.410
4.230
4.270
199,373
-0.01(-0.23%)
Mar 29, 2016
4.210
4.340
4.120
4.280
202,248
+0.07(+1.66%)
Mar 28, 2016
4.250
4.299
4.140
4.210
218,987
-0.08(-1.86%)
Mar 24, 2016
4.180
4.290
4.290
4.290
109,200
+0.10(+2.39%)
Mar 23, 2016
4.480
4.490
4.190
4.190
170,995
-0.29(-6.47%)
Mar 22, 2016
4.180
4.490
4.170
4.480
232,528
+0.31(+7.43%)
Mar 21, 2016
4.330
4.500
4.150
4.170
142,470
-0.18(-4.14%)
Mar 18, 2016
4.130
4.380
4.010
4.350
362,981
+0.27(+6.62%)
Mar 17, 2016
3.960
4.140
3.870
4.080
265,446
+0.13(+3.29%)
Mar 16, 2016
3.850
4.040
3.850
3.950
121,914
+0.08(+2.07%)
Mar 15, 2016
4.000
4.120
3.850
3.870
204,482
-0.14(-3.49%)
Mar 14, 2016
4.090
4.150
3.960
4.010
140,226
-0.06(-1.47%)
Mar 11, 2016
3.960
4.080
3.880
4.070
170,778
+0.16(+4.09%)
Mar 10, 2016
4.070
4.130
3.850
3.910
193,445
-0.11(-2.74%)
Mar 09, 2016
4.000
4.030
3.900
4.020
94,667
+0.02(+0.50%)
Mar 08, 2016
4.180
4.380
3.980
4.000
265,754
-0.17(-4.08%)
Mar 07, 2016
4.130
4.290
4.025
4.170
199,994
+0.04(+0.97%)
Mar 04, 2016
4.080
4.279
3.970
4.130
134,332
+0.04(+0.98%)
Mar 03, 2016
4.030
4.130
4.000
4.090
225,165
+0.07(+1.74%)
Mar 02, 2016
3.930
4.090
3.900
4.020
203,646
+0.07(+1.77%)
Mar 01, 2016
3.850
3.990
3.800
3.950
103,365
+0.13(+3.40%)
Feb 29, 2016
3.870
3.950
3.780
3.820
174,666
-0.06(-1.55%)
Feb 26, 2016
3.850
3.980
3.780
3.880
121,001
+0.07(+1.84%)
Feb 25, 2016
3.860
3.870
3.710
3.810
99,411
-0.05(-1.30%)
Feb 24, 2016
3.720
3.865
3.520
3.860
115,254
+0.04(+1.05%)
Feb 23, 2016
3.950
4.000
3.800
3.820
170,708
-0.14(-3.54%)
Feb 22, 2016
4.000
4.080
3.910
3.960
266,098
+0.03(+0.76%)
Feb 19, 2016
3.780
3.945
3.705
3.930
157,070
+0.14(+3.69%)
Feb 18, 2016
3.900
3.950
3.770
3.790
132,781
-0.11(-2.82%)
Feb 17, 2016
3.830
3.950
3.790
3.900
274,661
+0.09(+2.36%)
Feb 16, 2016
3.910
4.000
3.750
3.810
160,454
-0.05(-1.30%)
Feb 12, 2016
3.810
3.860
3.860
3.860
271,900
+0.11(+2.93%)
Feb 11, 2016
3.410
3.800
3.340
3.750
279,600
+0.26(+7.45%)
Feb 10, 2016
3.540
3.700
3.480
3.490
173,203
-0.01(-0.29%)
Feb 09, 2016
3.450
3.560
3.330
3.500
273,312
+0.06(+1.74%)
Feb 08, 2016
3.350
3.480
3.270
3.440
331,763
+0.05(+1.47%)
Feb 05, 2016
3.530
3.560
3.380
3.390
391,993
-0.16(-4.51%)
Feb 04, 2016
3.490
3.610
3.430
3.550
199,873
+0.03(+0.85%)
Feb 03, 2016
3.510
3.530
3.365
3.520
219,435
+0.02(+0.57%)
Feb 02, 2016
3.510
3.555
3.330
3.500
231,297
-0.06(-1.69%)
Feb 01, 2016
3.650
3.650
3.400
3.560
360,784
-0.09(-2.47%)
Jan 29, 2016
3.310
3.650
3.310
3.650
583,859
+0.37(+11.28%)
Jan 28, 2016
3.550
3.550
3.220
3.280
355,949
-0.22(-6.29%)
Jan 27, 2016
3.790
3.790
3.480
3.500
309,270
-0.31(-8.14%)
Jan 26, 2016
3.720
3.850
3.560
3.810
243,368
+0.12(+3.25%)
Jan 25, 2016
3.810
3.890
3.670
3.690
157,582
-0.13(-3.40%)
Jan 22, 2016
3.910
3.910
3.620
3.820
238,402
+0.20(+5.52%)
Jan 21, 2016
3.810
3.900
3.610
3.620
243,819
-0.21(-5.48%)
Jan 20, 2016
3.460
3.870
3.358
3.830
248,768
+0.30(+8.50%)
Jan 19, 2016
3.630
3.770
3.435
3.530
224,876
-0.06(-1.67%)
Jan 15, 2016
3.680
3.590
3.590
3.590
318,600
-0.22(-5.77%)
Jan 14, 2016
3.580
3.920
3.410
3.810
384,403
+0.29(+8.24%)
Jan 13, 2016
3.770
4.008
3.500
3.520
241,406
-0.21(-5.63%)
Jan 12, 2016
3.690
3.835
3.560
3.730
250,178
+0.11(+3.04%)
Jan 11, 2016
3.760
3.910
3.480
3.620
524,897
-0.16(-4.23%)
Jan 08, 2016
4.010
4.060
3.750
3.780
374,448
-0.19(-4.79%)
Jan 07, 2016
4.080
4.220
3.920
3.970
292,092
-0.27(-6.37%)
Jan 06, 2016
4.570
4.570
4.150
4.240
300,704
-0.41(-8.82%)
Jan 05, 2016
4.720
4.750
4.570
4.650
144,422
-0.01(-0.21%)
Jan 04, 2016
4.850
4.915
4.507
4.660
369,565
-0.32(-6.43%)
Dec 31, 2015
5.120
4.980
4.980
4.980
718,500
-0.16(-3.11%)
Dec 30, 2015
5.250
5.300
5.110
5.140
288,538
-0.10(-1.91%)
Dec 29, 2015
5.130
5.710
4.920
5.240
514,761
+0.17(+3.35%)
Dec 28, 2015
5.170
5.200
4.950
5.070
299,772
-0.15(-2.87%)
Dec 24, 2015
4.860
5.220
5.220
5.220
242,900
+0.40(+8.30%)
Dec 23, 2015
4.910
4.950
4.710
4.820
245,108
-0.07(-1.43%)
Dec 22, 2015
4.930
4.980
4.760
4.890
170,050
+0.05(+1.03%)
Dec 21, 2015
4.820
4.970
4.720
4.840
189,213
+0.09(+1.89%)
Dec 18, 2015
4.900
5.030
4.730
4.750
362,880
-0.15(-3.06%)
Dec 17, 2015
4.880
5.100
4.830
4.900
313,747
+0.16(+3.38%)
Dec 16, 2015
4.580
4.750
4.515
4.740
368,492
+0.23(+5.10%)
Dec 15, 2015
4.600
4.640
4.470
4.510
828,795
-0.08(-1.74%)
Dec 14, 2015
4.970
4.990
4.330
4.590
551,874
-0.17(-3.57%)
Dec 11, 2015
4.800
4.920
4.720
4.760
185,580
-0.20(-4.03%)
Dec 10, 2015
4.840
4.990
4.700
4.960
247,788
+0.06(+1.22%)
Dec 09, 2015
4.690
5.000
4.690
4.900
327,103
-0.09(-1.80%)
Dec 08, 2015
5.160
5.300
4.980
4.990
329,638
-0.21(-4.04%)
Dec 07, 2015
5.260
5.320
5.140
5.200
195,058
-0.09(-1.70%)
Dec 04, 2015
5.220
5.305
5.150
5.290
144,619
+0.06(+1.15%)
Dec 03, 2015
5.400
5.410
5.135
5.230
162,174
-0.13(-2.43%)
Dec 02, 2015
5.340
5.480
5.270
5.360
231,503
+0.02(+0.37%)
Dec 01, 2015
5.280
5.400
5.100
5.340
433,784
+0.06(+1.14%)
Nov 30, 2015
5.300
5.410
5.160
5.280
555,624
+0.04(+0.76%)
Nov 27, 2015
5.250
5.280
5.180
5.240
82,517
-0.01(-0.19%)
Nov 25, 2015
5.100
5.250
5.250
5.250
156,100
+0.17(+3.35%)
Nov 24, 2015
4.950
5.190
4.950
5.080
238,337
+0.13(+2.63%)
Nov 23, 2015
4.930
5.045
4.900
4.950
332,130
+0.02(+0.41%)
Nov 20, 2015
5.050
5.160
4.910
4.930
415,543
-0.10(-1.99%)
Nov 19, 2015
5.150
5.230
4.920
5.030
230,987
-0.11(-2.14%)
Nov 18, 2015
4.870
5.210
4.830
5.140
352,754
+0.29(+5.98%)
Nov 17, 2015
4.680
5.000
4.610
4.850
215,214
+0.06(+1.25%)
Nov 16, 2015
4.780
4.830
4.620
4.790
276,270
-0.01(-0.21%)
Nov 13, 2015
4.780
5.030
4.760
4.800
181,303
-0.04(-0.83%)
Nov 12, 2015
4.900
5.030
4.760
4.840
243,482
-0.09(-1.83%)
Nov 11, 2015
4.910
5.030
4.820
4.930
353,874
+0.03(+0.61%)
Nov 10, 2015
4.740
4.930
4.650
4.900
273,037
+0.14(+2.94%)
Nov 09, 2015
4.550
5.000
4.550
4.760
370,635
+0.22(+4.85%)
Nov 06, 2015
4.490
4.600
4.080
4.540
242,579
+0.36(+8.61%)
Nov 05, 2015
4.200
4.210
4.080
4.180
136,229
-0.02(-0.48%)
Nov 04, 2015
4.150
4.210
3.870
4.200
283,933
+0.05(+1.20%)
Nov 03, 2015
4.010
4.170
3.930
4.150
382,786
+0.10(+2.47%)
Nov 02, 2015
3.700
4.080
3.610
4.050
278,308
+0.36(+9.76%)
Oct 30, 2015
3.810
3.840
3.660
3.690
182,396
-0.10(-2.64%)
Oct 29, 2015
3.910
4.010
3.750
3.790
129,636
-0.14(-3.56%)
Oct 28, 2015
3.700
3.930
3.610
3.930
191,363
+0.29(+7.97%)
Oct 27, 2015
3.690
3.790
3.610
3.640
125,409
-0.05(-1.36%)
Oct 26, 2015
3.900
3.935
3.680
3.690
158,835
-0.21(-5.38%)
Oct 23, 2015
3.640
3.920
3.510
3.900
177,531
+0.30(+8.33%)
Oct 22, 2015
3.670
3.740
3.492
3.600
202,305
-0.06(-1.64%)
Oct 21, 2015
3.630
3.720
3.450
3.660
328,658
+0.06(+1.67%)
Oct 20, 2015
3.830
3.860
3.580
3.600
356,924
-0.24(-6.25%)
Oct 19, 2015
3.870
4.000
3.750
3.840
155,360
-0.07(-1.79%)
Oct 16, 2015
3.970
4.020
3.740
3.910
218,917
-0.04(-1.01%)
Oct 15, 2015
3.630
3.960
3.615
3.950
246,335
+0.31(+8.52%)
Oct 14, 2015
3.780
3.890
3.610
3.640
199,582
-0.14(-3.70%)
Oct 13, 2015
3.730
3.870
3.710
3.780
336,218
+0.03(+0.80%)
Oct 12, 2015
3.780
3.780
3.650
3.750
159,668
+0.01(+0.27%)
Oct 09, 2015
3.800
3.900
3.740
3.740
188,305
-0.05(-1.32%)
Oct 08, 2015
3.760
3.810
3.610
3.790
245,946
+0.03(+0.80%)
Oct 07, 2015
3.870
4.000
3.730
3.760
522,044
-0.07(-1.70%)
Oct 06, 2015
3.890
3.900
3.570
3.825
331,686
-0.10(-2.67%)
Oct 05, 2015
3.940
4.000
3.770
3.930
235,905
+0.04(+1.03%)
Oct 02, 2015
3.750
3.940
3.650
3.890
341,837
+0.14(+3.73%)
Oct 01, 2015
3.840
3.840
3.610
3.750
153,951
-0.01(-0.27%)
Sep 30, 2015
3.610
3.830
3.570
3.760
590,546
+0.25(+7.12%)
Sep 29, 2015
3.750
3.840
3.362
3.510
570,245
-0.27(-7.14%)
Sep 28, 2015
4.060
4.110
3.750
3.780
425,554
-0.27(-6.67%)
Sep 25, 2015
4.550
4.550
3.950
4.050
359,048
-0.42(-9.40%)
Sep 24, 2015
4.630
4.640
4.280
4.470
259,940
-0.22(-4.69%)
Sep 23, 2015
4.630
4.740
4.540
4.690
176,210
+0.08(+1.74%)
Sep 22, 2015
4.740
4.870
4.520
4.610
314,558
-0.27(-5.53%)
Sep 21, 2015
5.190
5.190
4.800
4.880
245,194
-0.20(-3.94%)
Sep 18, 2015
5.010
5.270
5.010
5.080
551,803
+0.01(+0.20%)
Sep 17, 2015
4.930
5.120
4.850
5.070
436,794
+0.17(+3.47%)
Sep 16, 2015
5.000
5.020
4.750
4.900
317,513
-0.10(-2.00%)
Sep 15, 2015
5.070
5.100
4.930
5.000
168,549
-0.09(-1.77%)
Sep 14, 2015
5.050
5.110
4.900
5.090
198,698
+0.03(+0.59%)
Sep 11, 2015
4.990
5.140
4.910
5.060
157,627
+0.01(+0.20%)
Sep 10, 2015
4.940
5.070
4.890
5.050
133,172
+0.10(+2.02%)
Sep 09, 2015
5.100
5.130
4.900
4.950
358,607
-0.06(-1.20%)
Sep 08, 2015
5.000
5.100
4.890
5.010
324,937
+0.11(+2.24%)
Sep 04, 2015
4.820
4.900
4.900
4.900
223,800
-0.01(-0.20%)
Sep 03, 2015
5.020
5.060
4.810
4.910
333,286
-0.13(-2.58%)
Sep 02, 2015
4.910
5.080
4.840
5.040
367,311
+0.21(+4.35%)
Sep 01, 2015
4.900
4.950
4.770
4.830
381,404
-0.17(-3.40%)
Aug 31, 2015
5.140
5.152
4.770
5.000
403,364
-0.18(-3.47%)
Aug 28, 2015
5.070
5.180
4.950
5.180
365,756
+0.11(+2.17%)
Aug 27, 2015
5.120
5.120
4.870
5.070
456,743
+0.07(+1.40%)
Aug 26, 2015
4.600
5.090
4.370
5.000
783,436
+0.49(+10.86%)
Aug 25, 2015
4.640
4.705
4.440
4.510
308,716
+0.07(+1.58%)
Aug 24, 2015
4.500
4.750
4.140
4.440
485,289
-0.13(-2.84%)
Aug 21, 2015
4.560
4.855
4.520
4.570
515,308
-0.17(-3.59%)
Aug 20, 2015
5.100
5.100
4.740
4.740
299,682
-0.36(-7.06%)
Aug 19, 2015
5.330
5.340
5.000
5.100
371,955
-0.24(-4.49%)
Aug 18, 2015
5.500
5.550
5.310
5.340
153,313
-0.14(-2.55%)
Aug 17, 2015
5.300
5.550
5.210
5.480
300,428
+0.19(+3.59%)
Aug 14, 2015
5.240
5.290
5.060
5.290
218,281
+0.02(+0.38%)
Aug 13, 2015
5.290
5.380
5.190
5.270
304,865
-0.13(-2.41%)
Aug 12, 2015
5.450
5.460
5.180
5.400
245,138
-0.02(-0.37%)
Aug 11, 2015
5.300
5.430
5.160
5.420
328,381
+0.10(+1.88%)
Aug 10, 2015
5.330
5.610
5.210
5.320
282,165
+0.01(+0.19%)
Aug 07, 2015
5.200
5.360
5.040
5.310
264,058
+0.06(+1.14%)
Aug 06, 2015
5.000
5.660
4.930
5.250
612,895
+0.34(+6.92%)
Aug 05, 2015
4.870
4.940
4.650
4.910
149,337
+0.06(+1.24%)
Aug 04, 2015
4.750
4.930
4.730
4.850
145,041
+0.09(+1.89%)
Aug 03, 2015
5.010
5.140
4.610
4.760
422,639
-0.28(-5.56%)
Jul 31, 2015
5.040
5.050
4.920
5.040
227,932
+0.04(+0.80%)
Jul 30, 2015
4.990
5.040
4.860
5.000
213,992
-0.02(-0.40%)
Jul 29, 2015
4.990
5.100
4.810
5.020
274,919
+0.03(+0.60%)
Jul 28, 2015
4.970
5.170
4.700
4.990
300,756
+0.07(+1.42%)
Jul 27, 2015
4.700
4.940
4.600
4.920
229,364
+0.21(+4.46%)
Jul 24, 2015
4.900
4.989
4.700
4.710
202,003
-0.23(-4.66%)
Jul 23, 2015
5.200
5.200
4.880
4.940
202,544
-0.28(-5.36%)
Jul 22, 2015
4.950
5.260
4.910
5.220
332,421
+0.22(+4.40%)
Jul 21, 2015
5.200
5.390
4.760
5.000
535,744
-0.25(-4.76%)
Jul 20, 2015
5.550
5.600
5.130
5.250
359,785
-0.32(-5.75%)
Jul 17, 2015
5.730
5.780
5.530
5.570
151,463
-0.13(-2.28%)
Jul 16, 2015
5.560
5.830
5.550
5.700
268,096
+0.18(+3.26%)
Jul 15, 2015
5.880
5.880
5.459
5.520
278,042
-0.31(-5.32%)
Jul 14, 2015
5.850
5.960
5.810
5.830
198,911
+0.01(+0.17%)
Jul 13, 2015
5.880
6.010
5.800
5.820
234,636
-0.06(-1.02%)
Jul 10, 2015
5.750
5.960
5.750
5.880
160,845
+0.14(+2.44%)
Jul 09, 2015
5.770
5.870
5.710
5.740
201,635
+0.04(+0.70%)
Jul 08, 2015
5.980
6.090
5.590
5.700
300,399
-0.36(-5.94%)
Jul 07, 2015
6.020
6.110
5.900
6.060
319,860
+0.03(+0.50%)
Jul 06, 2015
6.020
6.150
5.910
6.030
287,531
+0.03(+0.50%)
Jul 02, 2015
6.020
6.000
6.000
6.000
389,900
+0.00(+0.00%)
Jul 01, 2015
6.050
6.125
5.950
6.000
450,116
-0.01(-0.17%)
Jun 30, 2015
5.870
6.060
5.784
6.010
447,554
+0.19(+3.26%)
Jun 29, 2015
5.890
6.080
5.810
5.820
398,855
-0.14(-2.35%)
Jun 26, 2015
6.320
6.400
5.940
5.960
1,475,466
-0.43(-6.73%)
Jun 25, 2015
6.490
6.600
6.000
6.390
1,067,486
-0.09(-1.39%)
Jun 24, 2015
6.740
6.760
6.430
6.480
438,301
-0.31(-4.64%)
Jun 23, 2015
7.160
7.375
6.770
6.795
559,940
-0.37(-5.10%)
Jun 22, 2015
6.850
7.666
6.800
7.160
1,310,351
+0.29(+4.22%)
Jun 19, 2015
6.630
6.890
6.502
6.870
870,950
+0.32(+4.89%)
Jun 18, 2015
6.400
6.700
6.400
6.550
316,893
+0.11(+1.71%)
Jun 17, 2015
6.450
6.615
6.350
6.440
282,338
-0.02(-0.31%)
Jun 16, 2015
6.470
6.550
6.360
6.460
265,908
+0.01(+0.16%)
Jun 15, 2015
6.660
6.710
6.420
6.450
451,085
-0.21(-3.15%)
Jun 12, 2015
6.610
6.730
6.420
6.660
164,769
-0.01(-0.15%)
Jun 11, 2015
6.820
6.930
6.590
6.670
485,624
-0.06(-0.89%)
Jun 10, 2015
6.190
6.850
6.130
6.730
752,990
+0.56(+9.08%)
Jun 09, 2015
6.340
6.450
6.110
6.170
122,220
-0.18(-2.83%)
Jun 08, 2015
6.350
6.410
6.220
6.350
200,857
+0.03(+0.47%)
Jun 05, 2015
6.120
6.330
6.040
6.320
140,804
+0.16(+2.60%)
Jun 04, 2015
6.240
6.280
6.030
6.160
214,418
-0.15(-2.38%)
Jun 03, 2015
6.360
6.430
6.240
6.310
244,982
+0.03(+0.48%)
Jun 02, 2015
6.210
6.550
6.210
6.280
398,643
+0.07(+1.13%)
Jun 01, 2015
6.110
6.220
6.000
6.210
350,939
+0.09(+1.47%)
May 29, 2015
5.970
6.170
5.870
6.120
805,373
+0.23(+3.90%)
May 28, 2015
5.780
5.958
5.730
5.890
217,257
+0.08(+1.38%)
May 27, 2015
5.820
5.940
5.700
5.810
382,461
+0.03(+0.52%)
May 26, 2015
5.800
5.900
5.700
5.780
229,096
-0.06(-1.03%)
May 22, 2015
5.880
5.840
5.840
5.840
199,600
-0.04(-0.68%)
May 21, 2015
5.860
5.960
5.750
5.880
232,403
+0.02(+0.34%)
May 20, 2015
5.720
5.900
5.650
5.860
250,513
+0.18(+3.17%)
May 19, 2015
5.960
6.020
5.480
5.680
443,668
-0.21(-3.57%)
May 18, 2015
5.740
6.100
5.705
5.890
415,977
+0.14(+2.43%)
May 15, 2015
5.670
5.760
5.610
5.750
222,770
+0.01(+0.17%)
May 14, 2015
5.730
5.800
5.660
5.740
345,784
+0.07(+1.23%)
May 13, 2015
5.710
5.840
5.660
5.670
276,413
-0.04(-0.70%)
May 12, 2015
5.800
5.800
5.600
5.710
294,802
+0.00(+0.00%)
May 11, 2015
5.430
5.770
5.430
5.710
244,086
+0.21(+3.82%)
May 08, 2015
5.510
5.980
5.401
5.500
467,464
-0.36(-6.14%)
May 07, 2015
5.690
5.910
5.630
5.860
223,022
+0.08(+1.38%)
May 06, 2015
5.890
5.890
5.690
5.780
204,464
+0.12(+2.12%)
May 05, 2015
5.790
5.810
5.610
5.660
217,657
-0.17(-2.92%)
May 04, 2015
5.950
6.070
5.800
5.830
290,656
-0.16(-2.67%)
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.