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 (%)
May 31, 2017
11.49
11.83
11.12
11.31
3,194,487
-0.18(-1.57%)
May 30, 2017
12.27
12.49
11.49
11.49
1,124,546
-0.80(-6.51%)
May 26, 2017
11.78
12.36
11.78
12.29
1,264,095
+0.63(+5.40%)
May 25, 2017
12.26
12.34
11.41
11.66
971,137
-0.47(-3.87%)
May 24, 2017
11.85
12.40
11.77
12.13
1,603,795
+0.27(+2.28%)
May 23, 2017
11.96
12.03
11.67
11.86
727,599
-0.03(-0.25%)
May 22, 2017
11.86
12.23
11.64
11.89
1,209,725
+0.11(+0.93%)
May 19, 2017
11.47
11.89
11.43
11.78
1,410,167
+0.37(+3.24%)
May 18, 2017
10.56
11.49
10.41
11.41
1,491,479
+0.83(+7.84%)
May 17, 2017
10.71
10.96
10.48
10.58
883,786
-0.28(-2.58%)
May 16, 2017
10.68
10.87
10.57
10.86
520,409
+0.18(+1.69%)
May 15, 2017
10.62
10.92
10.62
10.68
760,856
+0.21(+2.01%)
May 12, 2017
10.05
10.51
9.920
10.47
826,110
+0.43(+4.28%)
May 11, 2017
9.900
10.20
9.900
10.04
825,904
+0.14(+1.41%)
May 10, 2017
10.22
10.25
9.870
9.900
929,987
-0.35(-3.41%)
May 09, 2017
9.610
10.50
9.590
10.25
1,773,958
+0.96(+10.39%)
May 08, 2017
9.340
9.420
9.240
9.285
548,227
-0.12(-1.22%)
May 05, 2017
9.770
9.910
9.390
9.400
674,649
-0.34(-3.49%)
May 04, 2017
9.680
9.840
9.525
9.740
861,856
+0.09(+0.93%)
May 03, 2017
9.050
9.690
9.050
9.650
1,182,824
+0.58(+6.39%)
May 02, 2017
10.53
10.53
8.995
9.070
2,229,454
-0.60(-6.20%)
May 01, 2017
9.560
9.820
9.560
9.670
1,314,266
+0.13(+1.36%)
Apr 28, 2017
9.320
9.655
9.320
9.540
851,536
+0.20(+2.14%)
Apr 27, 2017
9.270
9.420
9.210
9.340
571,416
+0.08(+0.86%)
Apr 26, 2017
9.380
9.440
9.190
9.260
752,428
-0.01(-0.11%)
Apr 25, 2017
9.250
9.430
9.220
9.270
893,893
+0.07(+0.76%)
Apr 24, 2017
9.210
9.470
9.135
9.200
737,450
+0.09(+0.99%)
Apr 21, 2017
10.00
10.01
8.900
9.110
2,831,857
-0.88(-8.81%)
Apr 20, 2017
10.16
10.26
9.860
9.990
1,039,345
-0.09(-0.89%)
Apr 19, 2017
10.84
10.89
9.950
10.08
1,542,641
-0.74(-6.84%)
Apr 18, 2017
11.17
11.24
10.69
10.82
666,546
-0.28(-2.52%)
Apr 17, 2017
10.64
11.16
10.64
11.10
924,908
+0.48(+4.52%)
Apr 13, 2017
10.47
10.74
10.47
10.62
472,790
+0.14(+1.34%)
Apr 12, 2017
10.52
10.66
10.45
10.48
453,515
-0.02(-0.19%)
Apr 11, 2017
10.66
10.85
10.48
10.50
478,329
-0.18(-1.69%)
Apr 10, 2017
10.73
10.92
10.56
10.68
473,383
+0.03(+0.28%)
Apr 07, 2017
10.60
10.71
10.48
10.65
1,115,477
+0.06(+0.57%)
Apr 06, 2017
10.56
10.75
10.36
10.59
1,031,292
+0.02(+0.19%)
Apr 05, 2017
11.15
11.24
10.57
10.57
990,323
-0.56(-5.03%)
Apr 04, 2017
10.85
11.24
10.85
11.13
737,052
+0.30(+2.77%)
Apr 03, 2017
11.00
11.00
10.64
10.83
803,872
-0.13(-1.19%)
Mar 31, 2017
11.30
11.40
10.95
10.96
1,242,639
-0.42(-3.69%)
Mar 30, 2017
11.23
11.45
11.12
11.38
777,393
+0.11(+0.98%)
Mar 29, 2017
11.26
11.58
11.19
11.27
1,396,577
+0.08(+0.71%)
Mar 28, 2017
10.67
11.19
10.65
11.19
1,283,998
+0.54(+5.07%)
Mar 27, 2017
9.980
10.69
9.810
10.65
1,009,259
+0.53(+5.24%)
Mar 24, 2017
9.980
10.25
9.880
10.12
597,845
+0.13(+1.30%)
Mar 23, 2017
9.900
10.07
9.900
9.990
565,142
+0.03(+0.25%)
Mar 22, 2017
10.05
10.24
9.810
9.965
676,962
-0.05(-0.55%)
Mar 21, 2017
10.43
10.53
9.890
10.02
1,189,516
-0.37(-3.56%)
Mar 20, 2017
9.800
10.45
9.760
10.39
1,015,565
+0.49(+4.95%)
Mar 17, 2017
9.700
9.970
9.610
9.900
1,712,459
+0.02(+0.20%)
Mar 16, 2017
10.25
10.39
9.850
9.880
1,173,795
-0.33(-3.23%)
Mar 15, 2017
10.09
10.36
10.09
10.21
1,170,543
+0.28(+2.82%)
Mar 14, 2017
10.70
10.75
9.550
9.930
1,868,218
-0.84(-7.80%)
Mar 13, 2017
11.23
11.40
10.60
10.77
1,840,116
-0.10(-0.92%)
Mar 10, 2017
10.14
10.96
9.910
10.87
1,609,760
+0.92(+9.25%)
Mar 09, 2017
9.740
10.04
9.590
9.950
739,424
+0.23(+2.37%)
Mar 08, 2017
9.460
10.10
9.460
9.720
1,723,501
+0.29(+3.08%)
Mar 07, 2017
9.210
9.590
9.210
9.430
698,473
+0.16(+1.73%)
Mar 06, 2017
9.950
9.990
9.155
9.270
949,236
-0.47(-4.83%)
Mar 03, 2017
9.510
9.820
9.510
9.740
624,822
+0.22(+2.36%)
Mar 02, 2017
9.310
9.660
9.310
9.515
679,525
+0.21(+2.20%)
Mar 01, 2017
9.070
9.390
8.900
9.310
997,642
+0.32(+3.56%)
Feb 28, 2017
9.020
9.150
8.900
8.990
808,817
-0.04(-0.44%)
Feb 27, 2017
8.840
9.320
8.840
9.030
1,033,195
+0.18(+2.03%)
Feb 24, 2017
8.570
8.870
8.500
8.850
434,606
+0.20(+2.31%)
Feb 23, 2017
8.500
8.725
8.370
8.650
895,595
+0.14(+1.65%)
Feb 22, 2017
8.300
8.600
8.190
8.510
1,437,601
+0.27(+3.28%)
Feb 21, 2017
8.310
8.450
8.140
8.240
290,450
-0.05(-0.66%)
Feb 17, 2017
8.295
8.295
8.295
0
-0.05(-0.66%)
Feb 16, 2017
8.380
8.500
8.270
8.350
339,286
-0.12(-1.42%)
Feb 15, 2017
8.230
8.490
8.230
8.470
367,313
+0.27(+3.29%)
Feb 14, 2017
8.410
8.483
8.175
8.200
378,690
-0.26(-3.07%)
Feb 13, 2017
8.350
8.460
8.250
8.460
587,252
+0.19(+2.30%)
Feb 10, 2017
8.100
8.290
8.070
8.270
600,531
+0.16(+1.97%)
Feb 09, 2017
7.870
8.200
7.860
8.110
640,220
+0.26(+3.31%)
Feb 08, 2017
7.680
7.930
7.580
7.850
471,673
+0.09(+1.16%)
Feb 07, 2017
7.800
7.930
7.650
7.760
455,461
+0.00(+0.00%)
Feb 06, 2017
7.910
8.110
7.720
7.760
659,920
-0.21(-2.63%)
Feb 03, 2017
7.610
7.980
7.520
7.970
709,734
+0.43(+5.70%)
Feb 02, 2017
7.450
7.870
7.260
7.540
1,119,482
+0.32(+4.43%)
Feb 01, 2017
7.020
7.325
7.020
7.220
721,623
+0.11(+1.55%)
Jan 31, 2017
7.190
7.350
6.700
7.110
1,388,426
-0.29(-3.92%)
Jan 30, 2017
7.530
7.530
7.270
7.400
548,157
-0.11(-1.46%)
Jan 27, 2017
7.390
7.540
7.320
7.510
329,658
+0.11(+1.49%)
Jan 26, 2017
7.600
7.630
7.370
7.400
554,899
-0.20(-2.63%)
Jan 25, 2017
7.260
7.630
7.126
7.600
728,370
+0.33(+4.54%)
Jan 24, 2017
7.200
7.300
6.870
7.270
558,066
+0.03(+0.41%)
Jan 23, 2017
7.370
7.445
7.200
7.240
378,787
-0.16(-2.16%)
Jan 20, 2017
7.560
7.650
7.400
7.400
259,907
-0.20(-2.63%)
Jan 19, 2017
7.710
7.860
7.600
7.600
285,564
-0.12(-1.55%)
Jan 18, 2017
7.780
7.820
7.630
7.720
309,559
-0.03(-0.39%)
Jan 17, 2017
8.080
8.205
7.730
7.750
744,617
-0.42(-5.14%)
Jan 13, 2017
8.170
8.170
8.170
0
+0.01(+0.12%)
Jan 12, 2017
8.120
8.210
7.880
8.160
376,445
+0.04(+0.49%)
Jan 11, 2017
8.350
8.400
7.950
8.120
591,828
-0.24(-2.87%)
Jan 10, 2017
8.170
8.390
8.050
8.360
665,140
+0.23(+2.83%)
Jan 09, 2017
7.890
8.180
7.770
8.130
680,954
+0.28(+3.57%)
Jan 06, 2017
7.840
7.875
7.700
7.850
501,742
+0.04(+0.51%)
Jan 05, 2017
7.580
7.849
7.560
7.810
513,826
+0.21(+2.76%)
Jan 04, 2017
7.380
7.610
7.320
7.600
671,310
+0.24(+3.26%)
Jan 03, 2017
7.290
7.410
7.200
7.360
797,101
+0.10(+1.38%)
Dec 30, 2016
7.260
7.260
7.260
0
-0.03(-0.41%)
Dec 29, 2016
7.600
7.600
7.264
7.290
600,750
-0.34(-4.46%)
Dec 28, 2016
7.910
7.947
7.575
7.630
344,408
-0.23(-2.93%)
Dec 27, 2016
8.090
8.160
7.850
7.860
309,737
-0.26(-3.20%)
Dec 23, 2016
8.120
8.120
8.120
0
+0.21(+2.65%)
Dec 22, 2016
7.930
8.010
7.770
7.910
590,064
-0.02(-0.25%)
Dec 21, 2016
8.300
8.300
7.920
7.930
799,987
-0.40(-4.80%)
Dec 20, 2016
8.320
8.500
7.785
8.330
1,186,184
-0.14(-1.65%)
Dec 19, 2016
8.410
8.540
8.390
8.470
374,968
+0.11(+1.32%)
Dec 16, 2016
8.520
8.565
8.240
8.360
2,988,938
-0.15(-1.76%)
Dec 15, 2016
8.310
8.560
8.310
8.510
869,897
+0.24(+2.90%)
Dec 14, 2016
8.300
8.415
8.180
8.270
574,777
+0.03(+0.36%)
Dec 13, 2016
8.500
8.580
8.144
8.240
573,451
-0.23(-2.72%)
Dec 12, 2016
8.500
8.690
8.420
8.470
896,922
+0.19(+2.29%)
Dec 09, 2016
7.990
8.470
7.990
8.280
864,016
+0.37(+4.68%)
Dec 08, 2016
7.900
7.990
7.830
7.910
805,510
-0.06(-0.75%)
Dec 07, 2016
8.170
8.200
7.680
7.970
584,746
-0.15(-1.85%)
Dec 06, 2016
8.060
8.280
7.860
8.120
627,227
+0.12(+1.50%)
Dec 05, 2016
8.040
8.240
7.910
8.000
595,756
+0.00(+0.00%)
Dec 02, 2016
7.900
8.140
7.580
8.000
1,006,195
+0.05(+0.63%)
Dec 01, 2016
8.400
8.470
7.890
7.950
716,277
-0.44(-5.24%)
Nov 30, 2016
8.430
8.645
8.320
8.390
1,017,569
-0.04(-0.47%)
Nov 29, 2016
9.000
9.000
8.400
8.430
1,785,222
-0.66(-7.26%)
Nov 28, 2016
9.160
9.210
8.830
9.090
558,893
-0.09(-0.98%)
Nov 25, 2016
9.300
9.540
9.105
9.180
357,529
-0.11(-1.18%)
Nov 23, 2016
9.290
9.290
9.290
0
+0.24(+2.65%)
Nov 22, 2016
9.350
9.380
8.900
9.050
819,265
-0.30(-3.21%)
Nov 21, 2016
9.450
9.500
9.290
9.350
654,294
-0.10(-1.06%)
Nov 18, 2016
9.620
9.680
9.370
9.450
890,476
-0.11(-1.15%)
Nov 17, 2016
9.530
9.810
9.530
9.560
1,230,062
+0.10(+1.06%)
Nov 16, 2016
9.590
9.590
9.200
9.460
786,413
-0.05(-0.53%)
Nov 15, 2016
9.720
9.810
8.960
9.510
1,181,909
-0.23(-2.36%)
Nov 14, 2016
9.900
10.00
9.660
9.740
1,590,738
+0.02(+0.21%)
Nov 11, 2016
8.990
9.830
8.700
9.720
1,803,218
+0.86(+9.71%)
Nov 10, 2016
8.640
9.040
8.560
8.860
1,610,338
+0.54(+6.49%)
Nov 09, 2016
8.140
8.390
8.080
8.320
1,531,659
+0.18(+2.21%)
Nov 08, 2016
8.200
8.210
8.000
8.140
505,072
-0.06(-0.73%)
Nov 07, 2016
8.170
8.250
8.038
8.200
733,744
+0.18(+2.24%)
Nov 04, 2016
7.790
8.090
7.767
8.020
914,994
+0.13(+1.65%)
Nov 03, 2016
7.600
8.190
7.550
7.890
1,574,210
+0.38(+5.06%)
Nov 02, 2016
7.000
7.600
6.910
7.510
1,511,018
+0.59(+8.53%)
Nov 01, 2016
6.970
6.975
6.800
6.920
397,347
-0.02(-0.29%)
Oct 31, 2016
6.970
6.970
6.780
6.940
460,373
+0.03(+0.43%)
Oct 28, 2016
6.890
6.950
6.680
6.910
276,613
-0.01(-0.14%)
Oct 27, 2016
7.080
7.100
6.890
6.920
246,354
-0.09(-1.28%)
Oct 26, 2016
7.060
7.180
6.970
7.010
310,059
-0.07(-0.99%)
Oct 25, 2016
7.040
7.120
6.900
7.080
609,931
+0.07(+1.00%)
Oct 24, 2016
6.940
7.095
6.900
7.010
408,096
+0.07(+1.01%)
Oct 21, 2016
6.820
6.960
6.710
6.940
425,860
+0.06(+0.87%)
Oct 20, 2016
6.720
6.890
6.686
6.880
511,297
+0.16(+2.38%)
Oct 19, 2016
6.500
6.780
6.410
6.720
535,051
+0.22(+3.38%)
Oct 18, 2016
6.470
6.540
6.430
6.500
186,467
+0.10(+1.56%)
Oct 17, 2016
6.220
6.420
6.110
6.400
232,020
+0.14(+2.24%)
Oct 14, 2016
6.380
6.390
6.130
6.260
341,336
-0.10(-1.57%)
Oct 13, 2016
6.280
6.470
6.280
6.360
173,630
+0.04(+0.63%)
Oct 12, 2016
6.450
6.480
6.301
6.320
139,037
-0.12(-1.86%)
Oct 11, 2016
6.730
6.730
6.370
6.440
247,622
-0.27(-4.02%)
Oct 10, 2016
6.610
6.900
6.590
6.710
431,470
+0.13(+1.98%)
Oct 07, 2016
6.530
6.610
6.470
6.580
219,734
+0.03(+0.46%)
Oct 06, 2016
6.650
6.695
6.410
6.550
319,511
-0.14(-2.09%)
Oct 05, 2016
6.880
6.880
6.640
6.690
384,030
-0.09(-1.33%)
Oct 04, 2016
6.700
6.805
6.530
6.780
442,376
+0.10(+1.50%)
Oct 03, 2016
6.310
6.690
6.300
6.680
363,544
+0.18(+2.77%)
Sep 30, 2016
6.300
6.550
6.260
6.500
580,965
+0.20(+3.17%)
Sep 29, 2016
6.460
6.480
6.240
6.300
296,231
-0.20(-3.08%)
Sep 28, 2016
6.530
6.660
6.460
6.500
276,494
-0.05(-0.76%)
Sep 27, 2016
6.500
6.600
6.390
6.550
357,460
+0.05(+0.77%)
Sep 26, 2016
6.600
6.720
6.450
6.500
270,369
+0.01(+0.15%)
Sep 23, 2016
6.480
6.560
6.360
6.490
301,279
+0.00(+0.00%)
Sep 22, 2016
6.250
6.600
6.200
6.490
610,004
+0.27(+4.34%)
Sep 21, 2016
5.950
6.250
5.940
6.220
430,367
+0.26(+4.36%)
Sep 20, 2016
6.000
6.090
6.000
5.960
299,705
-0.03(-0.50%)
Sep 19, 2016
5.780
6.000
5.770
5.990
468,917
+0.23(+3.99%)
Sep 16, 2016
5.780
5.800
5.680
5.760
1,075,474
+0.01(+0.17%)
Sep 15, 2016
5.760
5.800
5.700
5.750
262,736
+0.00(+0.00%)
Sep 14, 2016
5.730
5.850
5.680
5.750
223,305
+0.01(+0.17%)
Sep 13, 2016
5.660
5.750
5.560
5.740
200,538
-0.01(-0.17%)
Sep 12, 2016
5.420
5.750
5.420
5.750
232,983
+0.27(+4.93%)
Sep 09, 2016
5.630
5.690
5.470
5.480
166,215
-0.22(-3.86%)
Sep 08, 2016
5.750
5.750
5.650
5.700
151,251
-0.01(-0.18%)
Sep 07, 2016
5.490
5.730
5.456
5.710
264,103
+0.23(+4.20%)
Sep 06, 2016
5.350
5.500
5.310
5.480
208,407
+0.17(+3.20%)
Sep 02, 2016
5.380
5.310
5.310
5.310
101,100
-0.04(-0.75%)
Sep 01, 2016
5.330
5.450
5.240
5.350
133,962
+0.02(+0.38%)
Aug 31, 2016
5.420
5.420
5.310
5.330
268,760
-0.08(-1.48%)
Aug 30, 2016
5.390
5.490
5.350
5.410
226,396
+0.01(+0.19%)
Aug 29, 2016
5.530
5.530
5.390
5.400
130,773
-0.10(-1.82%)
Aug 26, 2016
5.440
5.550
5.370
5.500
120,082
+0.05(+0.92%)
Aug 25, 2016
5.500
5.650
5.410
5.450
132,895
-0.05(-0.91%)
Aug 24, 2016
5.640
5.820
5.490
5.500
222,585
-0.14(-2.48%)
Aug 23, 2016
5.640
5.750
5.576
5.640
247,368
-0.01(-0.18%)
Aug 22, 2016
5.510
5.660
5.480
5.650
278,839
+0.12(+2.17%)
Aug 19, 2016
5.610
5.634
5.350
5.530
325,690
-0.09(-1.60%)
Aug 18, 2016
5.690
5.760
5.570
5.620
253,569
-0.07(-1.23%)
Aug 17, 2016
5.700
5.790
5.650
5.690
184,044
+0.00(+0.00%)
Aug 16, 2016
5.760
5.770
5.660
5.690
186,567
-0.12(-2.07%)
Aug 15, 2016
5.770
5.900
5.730
5.810
345,048
+0.04(+0.69%)
Aug 12, 2016
5.780
5.850
5.710
5.770
123,868
-0.05(-0.86%)
Aug 11, 2016
5.700
5.840
5.690
5.820
283,087
+0.14(+2.46%)
Aug 10, 2016
6.050
6.160
5.600
5.680
392,124
-0.37(-6.12%)
Aug 09, 2016
5.790
6.130
5.750
6.050
725,195
+0.22(+3.77%)
Aug 08, 2016
5.820
5.870
5.730
5.830
216,307
-0.01(-0.17%)
Aug 05, 2016
5.750
5.870
5.680
5.840
395,882
+0.13(+2.28%)
Aug 04, 2016
5.900
5.910
5.680
5.710
386,995
-0.16(-2.73%)
Aug 03, 2016
5.710
5.950
5.550
5.870
399,228
+0.32(+5.77%)
Aug 02, 2016
5.810
5.900
5.530
5.550
291,517
-0.22(-3.81%)
Aug 01, 2016
5.830
5.910
5.730
5.770
211,819
-0.03(-0.52%)
Jul 29, 2016
5.850
5.910
5.780
5.800
199,999
-0.06(-1.02%)
Jul 28, 2016
5.920
5.940
5.800
5.860
181,879
-0.06(-1.01%)
Jul 27, 2016
5.810
5.950
5.800
5.920
211,937
+0.10(+1.72%)
Jul 26, 2016
5.950
6.000
5.800
5.820
147,106
-0.13(-2.18%)
Jul 25, 2016
5.910
5.970
5.800
5.950
178,425
+0.12(+2.06%)
Jul 22, 2016
5.870
5.920
5.810
5.830
104,486
-0.03(-0.51%)
Jul 21, 2016
5.760
5.950
5.760
5.860
272,192
+0.07(+1.21%)
Jul 20, 2016
5.710
5.840
5.660
5.790
180,684
+0.11(+1.94%)
Jul 19, 2016
5.870
5.875
5.530
5.680
183,121
-0.20(-3.40%)
Jul 18, 2016
5.740
6.010
5.631
5.880
275,686
+0.15(+2.62%)
Jul 15, 2016
6.020
6.050
5.690
5.730
508,140
-0.23(-3.86%)
Jul 14, 2016
5.930
5.990
5.790
5.960
225,386
+0.08(+1.36%)
Jul 13, 2016
6.070
6.130
5.840
5.880
149,211
-0.15(-2.49%)
Jul 12, 2016
6.090
6.150
5.960
6.030
406,024
+0.01(+0.17%)
Jul 11, 2016
6.040
6.130
5.846
6.020
300,061
+0.01(+0.17%)
Jul 08, 2016
5.900
6.040
5.870
6.010
270,361
+0.14(+2.39%)
Jul 07, 2016
5.790
5.890
5.760
5.870
202,147
+0.29(+5.20%)
Jul 05, 2016
5.550
5.650
5.430
5.580
253,219
+0.03(+0.54%)
Jul 01, 2016
5.430
5.550
5.550
5.550
272,500
+0.09(+1.65%)
Jun 30, 2016
5.500
5.550
5.330
5.460
438,899
-0.02(-0.36%)
Jun 29, 2016
5.440
5.580
5.390
5.480
293,603
+0.15(+2.81%)
Jun 28, 2016
5.170
5.430
5.170
5.330
211,924
+0.22(+4.31%)
Jun 27, 2016
5.170
5.230
5.030
5.110
322,248
-0.11(-2.11%)
Jun 24, 2016
5.180
5.290
4.950
5.220
1,958,388
-0.25(-4.57%)
Jun 23, 2016
5.360
5.490
5.280
5.470
298,405
+0.17(+3.21%)
Jun 22, 2016
5.540
5.580
5.250
5.300
292,390
-0.11(-2.03%)
Jun 21, 2016
5.580
5.610
5.250
5.410
307,490
-0.16(-2.87%)
Jun 20, 2016
5.430
5.750
5.370
5.570
511,534
+0.29(+5.49%)
Jun 17, 2016
5.460
5.490
5.270
5.280
697,444
-0.16(-2.94%)
Jun 16, 2016
5.380
5.500
5.350
5.440
299,079
+0.03(+0.55%)
Jun 15, 2016
5.340
5.440
5.205
5.410
293,626
+0.12(+2.27%)
Jun 14, 2016
5.360
5.470
5.210
5.290
316,615
-0.09(-1.67%)
Jun 13, 2016
5.540
5.750
5.320
5.380
310,281
-0.22(-3.93%)
Jun 10, 2016
5.390
5.650
5.269
5.600
289,425
+0.13(+2.38%)
Jun 09, 2016
5.620
5.640
5.350
5.470
438,666
-0.17(-3.01%)
Jun 08, 2016
5.610
5.680
5.600
5.640
289,233
+0.02(+0.36%)
Jun 07, 2016
5.680
5.815
5.550
5.620
367,260
-0.11(-1.92%)
Jun 06, 2016
5.920
5.920
5.580
5.730
275,834
-0.09(-1.55%)
Jun 03, 2016
6.210
6.210
5.515
5.820
819,585
-0.43(-6.88%)
Jun 02, 2016
5.890
6.330
5.890
6.250
644,568
+0.23(+3.82%)
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.