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
Cti Biopharm Corp
(NQ:
CTIC
)
9.090
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
0.9641
0.9800
0.9500
0.9702
166,000
+0.01(+1.06%)
Mar 28, 2019
0.9500
0.9900
0.9439
0.9600
81,876
+0.02(+1.71%)
Mar 27, 2019
0.9900
0.9900
0.9210
0.9439
194,564
-0.01(-1.49%)
Mar 26, 2019
0.9339
0.9895
0.9339
0.9582
144,097
+0.03(+3.10%)
Mar 25, 2019
0.9600
1.010
0.9200
0.9294
301,980
-0.03(-3.29%)
Mar 22, 2019
0.9790
1.000
0.9500
0.9610
191,900
-0.03(-2.93%)
Mar 21, 2019
1.010
1.020
0.9800
0.9900
252,788
-0.02(-1.98%)
Mar 20, 2019
1.020
1.030
0.9800
1.010
202,676
+0.00(+0.00%)
Mar 19, 2019
1.020
1.030
1.000
1.010
172,845
+0.00(+0.00%)
Mar 18, 2019
1.000
1.010
0.9700
1.010
234,715
+0.02(+1.64%)
Mar 15, 2019
1.020
1.050
0.9850
0.9937
387,400
-0.02(-1.61%)
Mar 14, 2019
1.060
1.060
0.9900
1.010
224,149
+0.01(+1.00%)
Mar 13, 2019
0.9834
1.070
0.9362
1.000
375,086
+0.02(+2.04%)
Mar 12, 2019
0.9400
1.000
0.9400
0.9800
240,542
+0.04(+4.75%)
Mar 11, 2019
1.010
1.100
0.8600
0.9356
861,665
-0.06(-6.44%)
Mar 08, 2019
1.090
1.090
1.000
1.000
285,800
-0.05(-4.76%)
Mar 07, 2019
1.100
1.100
1.000
1.050
278,785
-0.01(-0.94%)
Mar 06, 2019
1.220
1.240
1.030
1.060
1,016,692
-0.13(-10.92%)
Mar 05, 2019
1.220
1.244
1.160
1.190
367,806
+0.00(+0.00%)
Mar 04, 2019
1.150
1.280
1.120
1.190
842,514
+0.09(+8.18%)
Mar 01, 2019
1.020
1.130
1.000
1.100
900,600
+0.08(+7.84%)
Feb 28, 2019
1.020
1.080
0.9820
1.020
558,423
+0.00(+0.00%)
Feb 27, 2019
1.010
1.050
0.9922
1.020
323,594
+0.01(+0.99%)
Feb 26, 2019
1.000
1.030
0.9600
1.010
361,134
+0.03(+2.89%)
Feb 25, 2019
0.9500
0.9902
0.9236
0.9816
260,065
+0.06(+6.70%)
Feb 22, 2019
0.9200
0.9400
0.9100
0.9200
123,000
+0.01(+1.46%)
Feb 21, 2019
0.9310
0.9500
0.9000
0.9068
295,559
-0.02(-2.52%)
Feb 20, 2019
0.9527
0.9600
0.9302
0.9302
160,690
-0.02(-1.97%)
Feb 19, 2019
0.9600
0.9698
0.9300
0.9489
349,959
-0.00(-0.12%)
Feb 15, 2019
0.9200
0.9500
0.9200
0.9500
236,700
+0.03(+3.05%)
Feb 14, 2019
0.9270
0.9380
0.9010
0.9219
118,005
+0.01(+1.64%)
Feb 13, 2019
0.9300
0.9500
0.9000
0.9070
239,322
-0.01(-1.43%)
Feb 12, 2019
0.9380
0.9380
0.8800
0.9202
243,664
+0.00(+0.54%)
Feb 11, 2019
0.9500
0.9600
0.8936
0.9153
303,672
+0.02(+1.70%)
Feb 08, 2019
0.9400
0.9600
0.8800
0.9000
431,700
-0.05(-5.23%)
Feb 07, 2019
0.9400
0.9799
0.9200
0.9497
358,843
+0.02(+2.02%)
Feb 06, 2019
0.9623
0.9800
0.8951
0.9309
469,090
-0.01(-1.02%)
Feb 05, 2019
0.9900
0.9900
0.9103
0.9405
493,836
-0.04(-4.30%)
Feb 04, 2019
1.040
1.040
0.9803
0.9828
484,165
-0.02(-1.72%)
Feb 01, 2019
1.000
1.060
0.9900
1.000
1,113,800
-0.19(-15.97%)
Jan 31, 2019
1.220
1.240
1.180
1.190
322,298
+0.02(+1.71%)
Jan 30, 2019
1.050
1.230
1.030
1.170
421,117
+0.15(+14.71%)
Jan 29, 2019
1.040
1.050
1.000
1.020
227,248
-0.01(-0.97%)
Jan 28, 2019
1.090
1.110
1.010
1.030
407,735
-0.05(-4.63%)
Jan 25, 2019
1.070
1.110
1.040
1.080
271,900
+0.01(+0.93%)
Jan 24, 2019
1.130
1.130
1.020
1.070
740,886
-0.04(-3.60%)
Jan 23, 2019
1.140
1.170
1.070
1.110
622,727
-0.02(-1.77%)
Jan 22, 2019
1.240
1.240
1.110
1.130
264,557
-0.09(-7.38%)
Jan 18, 2019
1.240
1.290
1.200
1.220
223,500
-0.02(-1.61%)
Jan 17, 2019
1.260
1.300
1.230
1.240
103,511
-0.04(-3.13%)
Jan 16, 2019
1.260
1.330
1.250
1.280
115,954
+0.01(+0.79%)
Jan 15, 2019
1.290
1.290
1.150
1.270
221,940
-0.02(-1.55%)
Jan 14, 2019
1.310
1.390
1.270
1.290
192,225
-0.04(-3.01%)
Jan 11, 2019
1.320
1.360
1.270
1.330
186,700
+0.01(+0.76%)
Jan 10, 2019
1.360
1.360
1.260
1.320
197,233
-0.03(-2.22%)
Jan 09, 2019
1.370
1.390
1.300
1.350
312,843
-0.02(-1.46%)
Jan 08, 2019
1.350
1.480
1.320
1.370
543,633
+0.04(+3.01%)
Jan 07, 2019
1.210
1.400
1.200
1.330
499,342
+0.12(+9.92%)
Jan 04, 2019
1.020
1.290
1.010
1.210
759,200
+0.22(+22.73%)
Jan 03, 2019
1.000
1.020
0.9332
0.9859
391,851
+0.06(+6.03%)
Jan 02, 2019
0.7446
1.000
0.7402
0.9298
652,407
+0.20(+27.37%)
Dec 31, 2018
0.8000
0.8500
0.7300
0.7300
605,400
-0.07(-8.75%)
Dec 28, 2018
0.8400
0.8900
0.7900
0.8000
523,800
-0.04(-4.89%)
Dec 27, 2018
0.8543
0.9500
0.8371
0.8411
734,651
-0.01(-1.55%)
Dec 26, 2018
0.8000
0.9200
0.7911
0.8543
524,868
+0.09(+12.41%)
Dec 24, 2018
1.000
1.030
0.6000
0.7600
1,124,800
-0.25(-24.75%)
Dec 21, 2018
1.090
1.120
1.010
1.010
1,001,300
-0.10(-9.01%)
Dec 20, 2018
1.160
1.195
1.080
1.110
276,999
-0.05(-4.31%)
Dec 19, 2018
1.220
1.320
1.150
1.160
320,451
-0.05(-4.13%)
Dec 18, 2018
1.250
1.270
1.200
1.210
198,456
-0.02(-1.63%)
Dec 17, 2018
1.180
1.320
1.130
1.230
306,032
-0.02(-1.20%)
Dec 14, 2018
1.400
1.460
1.240
1.245
397,400
-0.11(-8.46%)
Dec 13, 2018
1.560
1.580
1.320
1.360
318,472
-0.12(-8.11%)
Dec 12, 2018
1.530
1.590
1.480
1.480
141,578
-0.02(-1.33%)
Dec 11, 2018
1.510
1.555
1.490
1.500
188,334
+0.02(+1.35%)
Dec 10, 2018
1.510
1.540
1.480
1.480
90,231
-0.03(-1.99%)
Dec 07, 2018
1.600
1.600
1.500
1.510
303,400
-0.09(-5.63%)
Dec 06, 2018
1.620
1.650
1.580
1.600
97,795
-0.02(-1.23%)
Dec 04, 2018
1.710
1.760
1.620
1.620
127,100
-0.09(-5.26%)
Dec 03, 2018
1.680
1.720
1.680
1.710
72,440
+0.03(+1.79%)
Nov 30, 2018
1.730
1.740
1.660
1.680
132,900
-0.04(-2.33%)
Nov 29, 2018
1.700
1.740
1.700
1.720
36,692
+0.01(+0.58%)
Nov 28, 2018
1.700
1.740
1.680
1.710
68,509
+0.03(+1.79%)
Nov 27, 2018
1.720
1.730
1.670
1.680
102,749
-0.01(-0.59%)
Nov 26, 2018
1.700
1.740
1.680
1.690
193,224
-0.01(-0.59%)
Nov 23, 2018
1.670
1.700
1.620
1.700
64,800
+0.03(+1.80%)
Nov 21, 2018
1.670
1.670
1.670
0
+0.11(+7.05%)
Nov 20, 2018
1.650
1.680
1.550
1.560
106,631
-0.09(-5.45%)
Nov 19, 2018
1.690
1.740
1.650
1.650
97,968
-0.04(-2.37%)
Nov 16, 2018
1.710
1.740
1.690
1.690
95,200
-0.02(-1.17%)
Nov 15, 2018
1.660
1.710
1.660
1.710
73,657
+0.03(+1.79%)
Nov 14, 2018
1.700
1.700
1.680
1.680
1,055,800
+0.00(+0.00%)
Nov 13, 2018
1.710
1.710
1.660
1.680
139,814
+0.00(+0.00%)
Nov 12, 2018
1.720
1.750
1.640
1.680
133,259
-0.03(-1.75%)
Nov 09, 2018
1.800
1.810
1.700
1.710
166,100
-0.08(-4.47%)
Nov 08, 2018
1.730
1.800
1.730
1.790
67,448
+0.06(+3.47%)
Nov 07, 2018
1.710
1.760
1.670
1.730
208,624
+0.03(+1.76%)
Nov 06, 2018
1.700
1.780
1.690
1.700
184,623
+0.00(+0.00%)
Nov 05, 2018
1.790
1.820
1.695
1.700
197,593
-0.10(-5.56%)
Nov 02, 2018
1.780
1.810
1.750
1.800
225,000
+0.03(+1.69%)
Nov 01, 2018
1.680
1.770
1.680
1.770
203,891
+0.05(+2.91%)
Oct 31, 2018
1.730
1.780
1.690
1.720
134,172
+0.01(+0.58%)
Oct 30, 2018
1.670
1.770
1.660
1.710
109,337
+0.03(+1.79%)
Oct 29, 2018
1.770
1.790
1.660
1.680
194,588
-0.09(-5.08%)
Oct 26, 2018
1.810
1.820
1.750
1.770
130,500
-0.05(-2.75%)
Oct 25, 2018
1.830
1.885
1.800
1.820
138,669
+0.00(+0.00%)
Oct 24, 2018
1.860
1.900
1.730
1.820
371,933
-0.06(-3.19%)
Oct 23, 2018
1.900
1.920
1.850
1.880
181,080
-0.03(-1.57%)
Oct 22, 2018
1.950
1.950
1.850
1.910
161,913
-0.02(-1.04%)
Oct 19, 2018
1.980
2.040
1.910
1.930
165,800
-0.06(-3.02%)
Oct 18, 2018
1.920
2.011
1.900
1.990
218,022
+0.04(+2.05%)
Oct 17, 2018
1.990
2.011
1.930
1.950
110,223
-0.03(-1.52%)
Oct 16, 2018
1.950
1.990
1.945
1.980
129,153
+0.03(+1.54%)
Oct 15, 2018
1.930
2.110
1.920
1.950
112,913
+0.01(+0.52%)
Oct 12, 2018
1.980
2.030
1.900
1.940
190,300
-0.03(-1.52%)
Oct 11, 2018
1.940
1.990
1.890
1.970
224,400
+0.02(+1.03%)
Oct 10, 2018
2.050
2.060
1.900
1.950
274,481
-0.10(-4.88%)
Oct 09, 2018
2.050
2.110
2.050
2.050
149,235
-0.01(-0.49%)
Oct 08, 2018
2.060
2.080
2.030
2.060
111,485
+0.00(+0.00%)
Oct 05, 2018
2.090
2.120
2.040
2.060
183,000
-0.03(-1.44%)
Oct 04, 2018
2.170
2.190
2.080
2.090
209,551
-0.10(-4.57%)
Oct 03, 2018
2.100
2.200
2.050
2.190
245,848
+0.12(+5.80%)
Oct 02, 2018
2.100
2.120
2.010
2.070
251,587
-0.03(-1.43%)
Oct 01, 2018
2.140
2.300
2.050
2.100
984,267
-0.06(-2.78%)
Sep 28, 2018
2.130
2.160
2.100
2.160
175,500
+0.01(+0.47%)
Sep 27, 2018
2.150
2.170
2.090
2.150
248,905
+0.00(+0.00%)
Sep 26, 2018
2.180
2.245
2.090
2.150
445,244
-0.01(-0.46%)
Sep 25, 2018
1.950
2.270
1.880
2.160
1,187,948
+0.21(+10.77%)
Sep 24, 2018
1.990
1.990
1.890
1.950
442,702
-0.04(-2.01%)
Sep 21, 2018
2.030
2.090
1.960
1.990
573,800
-0.02(-1.00%)
Sep 20, 2018
1.910
2.060
1.900
2.010
485,440
+0.10(+5.24%)
Sep 19, 2018
1.870
1.930
1.840
1.910
333,529
+0.03(+1.60%)
Sep 18, 2018
1.870
1.920
1.870
1.880
233,883
+0.02(+1.08%)
Sep 17, 2018
1.900
1.930
1.850
1.860
219,009
-0.05(-2.62%)
Sep 14, 2018
1.910
1.940
1.880
1.910
119,400
+0.00(+0.00%)
Sep 13, 2018
1.920
1.920
1.870
1.910
110,742
+0.00(+0.00%)
Sep 12, 2018
1.910
1.960
1.880
1.910
180,539
-0.01(-0.52%)
Sep 11, 2018
1.930
1.930
1.890
1.920
99,147
-0.01(-0.52%)
Sep 10, 2018
1.850
1.950
1.840
1.930
172,975
+0.08(+4.32%)
Sep 07, 2018
1.860
1.910
1.840
1.850
206,300
-0.01(-0.54%)
Sep 06, 2018
1.840
1.930
1.840
1.860
295,354
-0.02(-1.06%)
Sep 05, 2018
1.920
1.960
1.860
1.880
175,775
-0.03(-1.57%)
Sep 04, 2018
1.870
1.940
1.869
1.910
376,259
+0.03(+1.60%)
Aug 31, 2018
1.880
1.880
1.880
0
-0.03(-1.57%)
Aug 30, 2018
1.870
1.950
1.861
1.910
252,107
+0.05(+2.69%)
Aug 29, 2018
1.830
1.860
1.820
1.860
292,555
+0.07(+3.91%)
Aug 28, 2018
1.850
1.880
1.790
1.790
249,347
-0.04(-2.19%)
Aug 27, 2018
1.720
1.860
1.720
1.830
420,791
+0.11(+6.40%)
Aug 24, 2018
1.740
1.740
1.700
1.720
317,100
-0.03(-1.71%)
Aug 23, 2018
1.820
1.890
1.750
1.750
323,708
-0.08(-4.37%)
Aug 22, 2018
1.840
1.860
1.800
1.830
269,578
-0.01(-0.54%)
Aug 21, 2018
1.830
1.870
1.830
1.840
250,982
+0.02(+1.10%)
Aug 20, 2018
1.840
1.870
1.750
1.820
498,248
-0.01(-0.55%)
Aug 17, 2018
1.900
1.900
1.810
1.830
672,900
-0.07(-3.68%)
Aug 16, 2018
1.910
1.960
1.880
1.900
241,303
-0.01(-0.52%)
Aug 15, 2018
1.930
1.979
1.885
1.910
302,662
-0.04(-2.05%)
Aug 14, 2018
1.980
2.010
1.910
1.950
236,610
-0.01(-0.51%)
Aug 13, 2018
1.950
2.030
1.860
1.960
375,159
+0.01(+0.51%)
Aug 10, 2018
2.080
2.100
1.940
1.950
958,000
-0.13(-6.25%)
Aug 09, 2018
2.160
2.210
2.070
2.080
575,822
-0.06(-2.80%)
Aug 08, 2018
2.240
2.270
2.110
2.140
781,985
-0.09(-4.04%)
Aug 07, 2018
2.270
2.300
2.220
2.230
285,293
-0.04(-1.76%)
Aug 06, 2018
2.290
2.340
2.230
2.270
477,656
+0.00(+0.00%)
Aug 03, 2018
2.220
2.290
2.210
2.270
2,241,100
+0.06(+2.71%)
Aug 02, 2018
2.250
2.350
2.160
2.210
1,150,963
-0.04(-1.78%)
Aug 01, 2018
2.200
2.270
2.200
2.250
599,297
+0.03(+1.35%)
Jul 31, 2018
2.240
2.280
2.205
2.220
484,133
-0.02(-0.89%)
Jul 30, 2018
2.230
2.280
2.210
2.240
473,110
+0.02(+0.90%)
Jul 27, 2018
2.270
2.290
2.200
2.220
742,200
-0.03(-1.33%)
Jul 26, 2018
2.240
2.350
2.230
2.250
575,754
+0.02(+0.90%)
Jul 25, 2018
2.230
2.300
2.200
2.230
552,522
-0.01(-0.45%)
Jul 24, 2018
2.290
2.330
2.230
2.240
605,352
-0.03(-1.32%)
Jul 23, 2018
2.360
2.370
2.270
2.270
860,064
-0.08(-3.40%)
Jul 20, 2018
2.360
2.170
2.350
1,170,800
+0.08(+3.52%)
Jul 19, 2018
2.400
2.550
2.260
2.270
3,276,550
+0.01(+0.44%)
Jul 18, 2018
3.000
3.000
2.250
2.260
5,156,472
-1.73(-43.36%)
Jul 17, 2018
3.950
4.080
3.900
3.990
311,102
+0.01(+0.25%)
Jul 16, 2018
4.110
4.170
3.900
3.980
530,850
-0.15(-3.63%)
Jul 13, 2018
4.120
4.130
453,533
-0.16(-3.73%)
Jul 12, 2018
4.530
4.570
4.270
4.290
370,095
-0.24(-5.30%)
Jul 11, 2018
4.640
4.670
4.490
4.530
337,246
-0.13(-2.79%)
Jul 10, 2018
4.480
4.700
4.480
4.660
817,334
+0.18(+4.02%)
Jul 09, 2018
4.300
4.700
4.100
4.480
3,066,395
-0.72(-13.85%)
Jul 06, 2018
5.220
5.280
5.160
5.200
306,742
-0.02(-0.38%)
Jul 05, 2018
5.220
5.250
5.180
5.220
314,861
-0.02(-0.38%)
Jul 03, 2018
5.240
5.240
5.240
0
+0.01(+0.19%)
Jul 02, 2018
4.930
5.250
4.930
5.230
318,525
+0.25(+5.02%)
Jun 29, 2018
5.220
5.340
4.960
4.980
518,263
-0.26(-4.96%)
Jun 28, 2018
5.240
5.290
5.135
5.240
308,148
-0.01(-0.19%)
Jun 27, 2018
5.250
5.360
5.151
5.250
673,169
-0.01(-0.19%)
Jun 26, 2018
5.220
5.360
5.080
5.260
834,336
+0.08(+1.54%)
Jun 25, 2018
5.060
5.250
5.000
5.180
728,708
+0.10(+1.97%)
Jun 22, 2018
4.900
5.140
4.740
5.080
5,426,923
+0.18(+3.67%)
Jun 21, 2018
5.070
5.095
4.710
4.900
580,922
-0.13(-2.58%)
Jun 20, 2018
5.120
5.280
5.030
5.030
330,152
-0.09(-1.76%)
Jun 19, 2018
5.010
5.170
4.970
5.120
264,299
+0.07(+1.39%)
Jun 18, 2018
5.100
5.190
4.950
5.050
423,943
-0.05(-0.98%)
Jun 15, 2018
4.940
4.940
5.100
695,919
+0.16(+3.24%)
Jun 14, 2018
4.910
4.990
4.860
4.940
241,772
+0.03(+0.61%)
Jun 13, 2018
4.930
4.950
4.870
4.910
245,882
+0.00(+0.00%)
Jun 12, 2018
4.910
4.940
4.880
4.910
189,399
+0.00(+0.00%)
Jun 11, 2018
4.940
4.980
4.835
4.910
280,935
-0.06(-1.21%)
Jun 08, 2018
4.590
4.990
4.550
4.970
518,081
+0.34(+7.34%)
Jun 07, 2018
4.750
4.750
4.580
4.630
135,957
-0.07(-1.49%)
Jun 06, 2018
4.530
4.800
4.505
4.700
267,644
+0.17(+3.75%)
Jun 05, 2018
4.340
4.560
4.340
4.530
176,670
+0.11(+2.49%)
Jun 04, 2018
4.420
4.480
4.270
4.420
196,307
-0.01(-0.23%)
Jun 01, 2018
4.300
4.440
4.160
4.430
451,391
+0.13(+3.02%)
May 31, 2018
4.530
4.600
4.270
4.300
215,797
-0.24(-5.29%)
May 30, 2018
4.550
4.670
4.330
4.540
305,296
-0.02(-0.44%)
May 29, 2018
4.810
4.810
4.520
4.560
192,826
-0.27(-5.59%)
May 25, 2018
4.830
4.830
4.830
0
+0.07(+1.47%)
May 24, 2018
4.800
4.850
4.660
4.760
193,094
-0.03(-0.63%)
May 23, 2018
4.770
4.922
4.670
4.790
235,109
+0.01(+0.21%)
May 22, 2018
4.780
4.860
4.730
4.780
152,239
+0.00(+0.00%)
May 21, 2018
4.900
4.970
4.710
4.780
299,868
-0.12(-2.45%)
May 18, 2018
4.600
4.990
4.520
4.900
711,513
+0.29(+6.29%)
May 17, 2018
4.120
4.640
4.080
4.610
570,693
+0.47(+11.35%)
May 16, 2018
4.140
4.250
4.070
4.140
301,206
-0.02(-0.48%)
May 15, 2018
4.070
4.190
3.920
4.160
479,053
+0.08(+1.96%)
May 14, 2018
4.140
4.190
4.075
4.080
204,673
-0.06(-1.45%)
May 11, 2018
4.050
4.140
4.030
4.140
217,302
+0.08(+1.97%)
May 10, 2018
4.090
4.120
4.020
4.060
158,918
-0.04(-0.98%)
May 09, 2018
4.090
4.130
4.020
4.100
190,601
+0.01(+0.24%)
May 08, 2018
3.980
4.100
3.980
4.090
265,995
+0.08(+2.00%)
May 07, 2018
3.920
4.030
3.910
4.010
189,809
+0.08(+2.04%)
May 04, 2018
3.900
3.980
3.865
3.930
125,923
+0.03(+0.77%)
May 03, 2018
3.900
3.953
3.890
3.900
122,387
+0.00(+0.00%)
May 02, 2018
3.900
3.990
3.880
3.900
187,060
-0.03(-0.76%)
May 01, 2018
3.870
3.940
3.850
3.930
104,349
+0.05(+1.29%)
Apr 30, 2018
3.890
3.910
3.840
3.880
150,289
+0.00(+0.00%)
Apr 27, 2018
3.830
3.880
3.820
3.880
121,746
+0.05(+1.31%)
Apr 26, 2018
3.920
3.940
3.810
3.830
144,787
-0.07(-1.79%)
Apr 25, 2018
3.890
3.940
3.880
3.900
103,146
+0.03(+0.78%)
Apr 24, 2018
3.870
3.880
3.810
3.870
114,411
-0.03(-0.77%)
Apr 23, 2018
3.860
3.909
3.820
3.900
67,257
+0.01(+0.26%)
Apr 20, 2018
3.880
3.900
3.817
3.890
69,987
+0.01(+0.26%)
Apr 19, 2018
3.800
3.900
3.790
3.880
158,026
+0.07(+1.84%)
Apr 18, 2018
3.840
3.870
3.790
3.810
132,850
-0.04(-1.04%)
Apr 17, 2018
3.880
3.890
3.800
3.850
88,004
+0.03(+0.79%)
Apr 16, 2018
3.900
3.900
3.800
3.820
64,777
-0.07(-1.80%)
Apr 13, 2018
3.890
3.920
3.820
3.890
59,298
+0.00(+0.00%)
Apr 12, 2018
3.900
3.970
3.890
3.890
85,371
+0.00(+0.00%)
Apr 11, 2018
3.880
3.920
3.800
3.890
131,841
-0.01(-0.26%)
Apr 10, 2018
3.900
3.930
3.860
3.900
120,799
+0.01(+0.26%)
Apr 09, 2018
3.810
3.900
3.790
3.890
102,849
+0.08(+2.10%)
Apr 06, 2018
3.880
3.940
3.800
3.810
105,161
-0.08(-2.06%)
Apr 05, 2018
3.850
3.910
3.840
3.890
143,425
+0.06(+1.57%)
Apr 04, 2018
3.800
3.900
3.730
3.830
145,671
-0.04(-1.03%)
Apr 03, 2018
3.900
3.950
3.820
3.870
174,326
-0.01(-0.26%)
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.