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
Ampio Pharmaceuticals
(NY:
AMPE
)
0.6200
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 12, 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 30, 2018
858.00
882.00
765.00
777.00
2,514
-90.00(-10.38%)
Apr 27, 2018
864.00
891.00
843.00
867.00
1,951
+0.00(+0.00%)
Apr 26, 2018
870.00
879.00
849.00
867.00
1,373
+3.00(+0.35%)
Apr 25, 2018
867.00
879.00
840.30
864.00
1,416
-6.00(-0.69%)
Apr 24, 2018
900.00
920.58
849.00
870.00
2,537
-36.00(-3.97%)
Apr 23, 2018
966.00
970.50
900.00
906.00
3,332
-39.00(-4.13%)
Apr 20, 2018
930.00
956.94
909.00
945.00
2,372
+18.00(+1.94%)
Apr 19, 2018
909.00
960.00
894.00
927.00
2,224
+18.00(+1.98%)
Apr 18, 2018
915.00
927.00
870.00
909.00
2,040
-3.00(-0.33%)
Apr 17, 2018
870.00
930.00
867.00
912.00
3,255
+51.00(+5.92%)
Apr 16, 2018
864.00
888.00
828.00
861.00
2,430
+3.00(+0.35%)
Apr 13, 2018
930.00
983.70
843.00
858.00
6,496
-45.00(-4.98%)
Apr 12, 2018
897.00
921.00
876.00
903.00
3,259
+0.00(+0.00%)
Apr 11, 2018
906.00
969.00
855.00
903.00
5,149
-18.00(-1.95%)
Apr 10, 2018
1083
1101
849.00
921.00
11,030
-156.00(-14.48%)
Apr 09, 2018
1080
1128
1074
1077
3,138
-3.00(-0.28%)
Apr 06, 2018
1125
1137
1065
1080
2,986
-66.00(-5.76%)
Apr 05, 2018
1137
1157
1104
1146
2,990
+45.00(+4.09%)
Apr 04, 2018
1071
1167
1071
1101
6,171
+39.00(+3.67%)
Apr 03, 2018
1038
1080
1035
1062
3,192
+39.00(+3.81%)
Apr 02, 2018
1026
1095
1008
1023
4,860
+3.00(+0.29%)
Mar 29, 2018
1020
1020
1020
0
+39.00(+3.98%)
Mar 28, 2018
921.00
990.00
921.00
981.00
3,076
+48.00(+5.14%)
Mar 27, 2018
927.00
960.00
891.00
933.00
4,079
+6.00(+0.65%)
Mar 26, 2018
870.00
930.00
798.00
927.00
3,504
+48.00(+5.46%)
Mar 23, 2018
870.00
915.00
843.30
879.00
4,331
+24.00(+2.81%)
Mar 22, 2018
771.00
879.00
771.00
855.00
4,194
+81.00(+10.47%)
Mar 21, 2018
780.00
810.00
765.00
774.00
1,518
-15.00(-1.90%)
Mar 20, 2018
807.00
807.00
738.00
789.00
2,003
-21.00(-2.59%)
Mar 19, 2018
798.00
840.00
774.00
810.00
2,938
+15.00(+1.89%)
Mar 16, 2018
735.00
801.00
717.00
795.00
3,618
+69.00(+9.50%)
Mar 15, 2018
705.00
732.00
705.00
726.00
1,509
+27.00(+3.86%)
Mar 14, 2018
705.00
735.00
696.00
699.00
1,858
+6.00(+0.87%)
Mar 13, 2018
699.00
738.00
690.00
693.00
1,322
-21.00(-2.94%)
Mar 12, 2018
720.00
744.00
666.00
714.00
2,676
-12.00(-1.65%)
Mar 09, 2018
750.00
750.00
690.00
726.00
2,061
-21.00(-2.81%)
Mar 08, 2018
798.00
801.00
714.00
747.00
2,632
-18.00(-2.35%)
Mar 07, 2018
795.00
765.00
3,121
+39.00(+5.37%)
Mar 06, 2018
720.00
732.00
696.00
726.00
1,878
+12.00(+1.68%)
Mar 05, 2018
678.00
780.00
678.00
714.00
4,163
+24.00(+3.48%)
Mar 02, 2018
642.00
717.00
642.00
690.00
3,088
+42.00(+6.48%)
Mar 01, 2018
657.00
663.00
633.00
648.00
2,001
-18.00(-2.70%)
Feb 28, 2018
705.00
714.00
633.00
666.00
4,777
-42.00(-5.93%)
Feb 27, 2018
744.00
744.00
693.00
708.00
2,382
-42.00(-5.60%)
Feb 26, 2018
777.00
780.00
726.00
750.00
2,532
-21.00(-2.72%)
Feb 23, 2018
717.00
780.00
717.00
771.00
3,541
+21.00(+2.80%)
Feb 22, 2018
843.00
858.00
699.00
750.00
3,089
-75.00(-9.09%)
Feb 21, 2018
780.00
834.00
780.00
825.00
2,972
+72.00(+9.56%)
Feb 20, 2018
855.00
894.00
753.00
753.00
8,788
-135.00(-15.20%)
Feb 16, 2018
888.00
888.00
888.00
0
-150.00(-14.45%)
Feb 15, 2018
1005
1052
999.72
1038
3,513
+33.00(+3.28%)
Feb 14, 2018
990.00
1050
969.00
1005
3,303
+18.00(+1.82%)
Feb 13, 2018
987.00
9,713
+66.00(+7.17%)
Feb 12, 2018
900.00
930.00
864.00
921.00
2,084
+42.00(+4.78%)
Feb 09, 2018
885.00
945.00
828.00
879.00
3,606
-21.00(-2.33%)
Feb 08, 2018
900.00
906.00
858.00
900.00
2,892
-3.00(-0.33%)
Feb 07, 2018
864.00
900.00
864.00
903.00
1,707
+45.00(+5.24%)
Feb 06, 2018
858.00
876.00
780.00
858.00
2,956
-27.00(-3.05%)
Feb 05, 2018
918.00
921.00
870.00
885.00
2,051
-30.00(-3.28%)
Feb 02, 2018
921.00
942.00
873.00
915.00
3,191
+0.00(+0.00%)
Feb 01, 2018
900.00
915.00
840.00
915.00
2,981
+15.00(+1.67%)
Jan 31, 2018
876.00
900.00
834.00
900.00
2,313
+24.00(+2.74%)
Jan 30, 2018
813.00
879.00
813.00
876.00
2,537
+60.00(+7.35%)
Jan 29, 2018
828.00
834.00
776.67
816.00
1,964
+0.00(+0.00%)
Jan 26, 2018
753.00
828.00
750.00
816.00
2,045
+30.00(+3.82%)
Jan 25, 2018
801.00
816.00
756.84
786.00
2,039
-33.00(-4.03%)
Jan 24, 2018
822.00
830.52
792.00
819.00
2,163
-3.00(-0.36%)
Jan 23, 2018
879.00
879.00
810.00
822.00
3,323
-48.00(-5.52%)
Jan 22, 2018
888.00
897.00
849.00
870.00
2,745
+0.00(+0.00%)
Jan 19, 2018
882.00
882.00
844.47
870.00
2,701
+0.00(+0.00%)
Jan 18, 2018
873.00
882.00
828.00
870.00
2,442
-3.00(-0.34%)
Jan 17, 2018
909.00
912.00
840.00
873.00
3,588
-30.00(-3.32%)
Jan 16, 2018
909.00
942.00
882.00
903.00
5,161
+24.00(+2.73%)
Jan 12, 2018
879.00
879.00
879.00
0
+3.00(+0.34%)
Jan 11, 2018
846.00
908.70
843.00
876.00
3,053
+33.00(+3.91%)
Jan 10, 2018
870.00
879.00
810.00
843.00
2,491
-39.00(-4.42%)
Jan 09, 2018
897.00
924.00
855.00
882.00
3,358
-9.00(-1.01%)
Jan 08, 2018
885.00
944.70
825.00
891.00
7,393
+27.00(+3.12%)
Jan 05, 2018
732.00
876.00
711.00
864.00
11,299
+111.00(+14.74%)
Jan 04, 2018
903.00
930.00
723.00
753.00
15,553
-150.00(-16.61%)
Jan 03, 2018
1035
1047
897.00
903.00
8,208
-141.00(-13.51%)
Jan 02, 2018
1221
1227
810.00
1044
19,663
-177.00(-14.50%)
Dec 29, 2017
1221
1221
1221
0
-36.00(-2.86%)
Dec 28, 2017
1089
1263
1074
1257
11,843
+171.00(+15.75%)
Dec 27, 2017
1032
1122
1020
1086
7,745
+87.00(+8.71%)
Dec 26, 2017
819.00
1065
819.00
999.00
8,814
+177.00(+21.53%)
Dec 22, 2017
840.00
870.00
807.00
822.00
3,018
-15.00(-1.79%)
Dec 21, 2017
900.00
900.00
771.00
837.00
3,930
-18.00(-2.11%)
Dec 20, 2017
852.00
870.00
795.00
855.00
3,085
+72.00(+9.20%)
Dec 19, 2017
900.00
900.00
759.00
783.00
8,642
-36.00(-4.40%)
Dec 18, 2017
663.00
819.00
660.00
819.00
10,057
+165.00(+25.23%)
Dec 15, 2017
690.00
720.00
630.00
654.00
8,079
-45.00(-6.44%)
Dec 14, 2017
585.00
852.00
549.00
699.00
56,891
+174.00(+33.14%)
Dec 13, 2017
519.00
546.00
516.00
525.00
3,358
+21.00(+4.17%)
Dec 12, 2017
480.00
507.00
462.00
504.00
2,033
+21.00(+4.35%)
Dec 11, 2017
465.00
498.00
447.00
483.00
1,998
+15.00(+3.21%)
Dec 08, 2017
498.00
498.00
447.00
468.00
2,957
-6.00(-1.27%)
Dec 07, 2017
516.00
516.00
471.00
474.00
2,136
-33.00(-6.51%)
Dec 06, 2017
537.00
537.00
492.00
507.00
1,746
-9.00(-1.74%)
Dec 05, 2017
492.00
531.00
489.00
516.00
1,541
+18.00(+3.61%)
Dec 04, 2017
525.00
537.00
486.00
498.00
2,195
+3.00(+0.61%)
Dec 01, 2017
441.00
555.00
441.00
495.00
7,183
+87.00(+21.32%)
Nov 30, 2017
540.00
541.50
408.00
408.00
4,052
-135.00(-24.86%)
Nov 29, 2017
585.00
591.00
504.00
543.00
3,454
-27.00(-4.74%)
Nov 28, 2017
582.00
593.94
549.00
570.00
2,705
-21.00(-3.55%)
Nov 27, 2017
609.00
645.00
528.00
591.00
5,494
-6.00(-1.01%)
Nov 24, 2017
534.00
660.00
492.00
597.00
8,790
+72.00(+13.71%)
Nov 22, 2017
426.00
579.00
417.00
525.00
22,755
+114.00(+27.74%)
Nov 21, 2017
420.00
426.00
408.00
411.00
1,254
-3.00(-0.72%)
Nov 20, 2017
423.00
423.00
408.00
414.00
1,710
-6.00(-1.43%)
Nov 17, 2017
408.00
426.00
393.00
420.00
3,520
+18.00(+4.48%)
Nov 16, 2017
372.00
423.00
369.00
402.00
9,632
+33.00(+8.94%)
Nov 15, 2017
336.00
378.00
336.00
369.00
1,806
+12.00(+3.36%)
Nov 14, 2017
384.00
396.00
324.00
357.00
3,773
-15.00(-4.03%)
Nov 13, 2017
342.00
378.00
342.00
372.00
7,264
+24.00(+6.90%)
Nov 10, 2017
348.00
354.00
336.00
348.00
960
+3.00(+0.87%)
Nov 09, 2017
336.00
357.00
330.00
345.00
1,823
+12.00(+3.60%)
Nov 08, 2017
360.00
360.00
330.00
333.00
2,090
-24.00(-6.72%)
Nov 07, 2017
360.00
363.00
345.00
357.00
1,968
+3.00(+0.85%)
Nov 06, 2017
348.00
363.00
342.00
354.00
1,631
+6.00(+1.72%)
Nov 03, 2017
339.00
363.00
315.00
348.00
2,917
+18.00(+5.45%)
Nov 02, 2017
342.00
342.00
315.00
330.00
1,632
+3.00(+0.92%)
Nov 01, 2017
321.00
331.14
309.00
327.00
1,935
+9.00(+2.83%)
Oct 31, 2017
378.00
384.00
315.00
318.00
7,238
-48.00(-13.11%)
Oct 30, 2017
330.00
372.00
309.00
366.00
10,546
+45.00(+14.02%)
Oct 27, 2017
324.00
330.00
315.00
321.00
895
-6.00(-1.83%)
Oct 26, 2017
315.00
333.00
306.00
327.00
1,276
+9.00(+2.83%)
Oct 25, 2017
327.00
339.00
312.00
318.00
1,684
-6.00(-1.85%)
Oct 24, 2017
309.00
369.00
309.00
324.00
5,177
+24.00(+8.00%)
Oct 23, 2017
321.00
330.00
300.00
300.00
2,364
-27.00(-8.26%)
Oct 20, 2017
330.00
351.00
306.00
327.00
2,965
-6.00(-1.80%)
Oct 19, 2017
315.00
363.00
315.00
333.00
5,379
-12.00(-3.48%)
Oct 18, 2017
312.00
384.00
299.67
345.00
9,414
+46.74(+15.67%)
Oct 17, 2017
282.00
306.00
282.00
298.26
1,997
+17.55(+6.25%)
Oct 16, 2017
285.00
327.00
270.33
280.71
5,274
-43.29(-13.36%)
Oct 13, 2017
336.00
384.00
294.00
324.00
7,452
+6.00(+1.89%)
Oct 12, 2017
255.00
402.00
253.68
318.00
15,912
+67.02(+26.70%)
Oct 11, 2017
249.00
253.50
243.00
250.98
1,007
+4.98(+2.02%)
Oct 10, 2017
246.51
255.00
240.12
246.00
1,002
-2.94(-1.18%)
Oct 09, 2017
255.00
255.00
240.00
248.94
1,033
+5.94(+2.44%)
Oct 06, 2017
240.00
254.10
231.03
243.00
803
+12.00(+5.19%)
Oct 05, 2017
258.00
259.53
219.60
231.00
1,708
-16.83(-6.79%)
Oct 04, 2017
243.00
254.73
237.00
247.83
3,538
+19.83(+8.70%)
Oct 03, 2017
210.00
237.00
204.00
228.00
3,378
+24.00(+11.76%)
Oct 02, 2017
186.00
204.00
183.93
204.00
1,599
+20.70(+11.29%)
Sep 29, 2017
183.30
189.00
181.50
183.30
603
-2.70(-1.45%)
Sep 28, 2017
189.00
194.40
180.06
186.00
610
-0.60(-0.32%)
Sep 27, 2017
195.00
195.00
180.00
186.60
581
-2.40(-1.27%)
Sep 26, 2017
198.00
200.64
183.00
189.00
888
-9.00(-4.55%)
Sep 25, 2017
180.00
201.00
177.03
198.00
2,126
+18.00(+10.00%)
Sep 22, 2017
180.00
180.00
173.43
180.00
465
+0.00(+0.00%)
Sep 21, 2017
178.50
185.97
172.50
180.00
525
+2.10(+1.18%)
Sep 20, 2017
169.35
180.00
167.19
177.90
1,223
+12.30(+7.43%)
Sep 19, 2017
174.00
180.00
164.01
165.60
1,401
-0.90(-0.54%)
Sep 18, 2017
174.00
174.00
160.53
166.50
1,278
+10.50(+6.73%)
Sep 15, 2017
158.97
164.70
156.00
156.00
667
+0.00(+0.00%)
Sep 14, 2017
153.78
162.00
153.78
156.00
317
+3.00(+1.96%)
Sep 13, 2017
161.04
168.00
153.00
153.00
840
-6.00(-3.77%)
Sep 12, 2017
159.00
168.00
158.10
159.00
564
-0.30(-0.19%)
Sep 11, 2017
161.91
165.00
159.00
159.30
528
-2.70(-1.67%)
Sep 08, 2017
162.00
165.00
159.27
162.00
648
+1.50(+0.93%)
Sep 07, 2017
156.00
170.22
153.00
160.50
1,200
+4.50(+2.88%)
Sep 06, 2017
163.08
171.00
156.00
156.00
728
-7.08(-4.34%)
Sep 05, 2017
162.78
173.76
162.78
163.08
834
+0.30(+0.18%)
Sep 01, 2017
159.78
167.97
159.78
162.78
583
+3.00(+1.88%)
Aug 31, 2017
160.05
168.00
156.00
159.78
974
+3.78(+2.42%)
Aug 30, 2017
150.00
161.91
150.00
156.00
789
+6.00(+4.00%)
Aug 29, 2017
144.78
157.59
144.00
150.00
519
+1.65(+1.11%)
Aug 28, 2017
156.00
159.00
144.00
148.35
614
-6.81(-4.39%)
Aug 25, 2017
159.00
159.00
147.30
155.16
878
+5.16(+3.44%)
Aug 24, 2017
145.65
158.70
144.66
150.00
925
+6.78(+4.73%)
Aug 23, 2017
150.00
167.94
138.00
143.22
3,356
-6.78(-4.52%)
Aug 22, 2017
153.00
159.00
134.44
150.00
1,729
+6.00(+4.17%)
Aug 21, 2017
129.00
144.00
118.50
144.00
1,271
+19.50(+15.66%)
Aug 18, 2017
119.40
126.00
114.90
124.50
1,601
+9.60(+8.36%)
Aug 17, 2017
123.00
123.00
114.03
114.90
1,409
-11.10(-8.81%)
Aug 16, 2017
129.84
134.37
120.15
126.00
1,915
-5.61(-4.26%)
Aug 15, 2017
142.50
142.50
126.03
131.61
838
-9.39(-6.66%)
Aug 14, 2017
140.34
142.50
132.00
141.00
886
+9.00(+6.82%)
Aug 11, 2017
141.00
143.34
126.60
132.00
1,679
-7.50(-5.38%)
Aug 10, 2017
144.00
146.25
139.50
139.50
1,026
-4.50(-3.12%)
Aug 09, 2017
158.70
158.70
141.00
144.00
2,978
-9.00(-5.88%)
Aug 08, 2017
159.00
159.00
152.58
153.00
1,075
-3.00(-1.92%)
Aug 07, 2017
153.72
162.00
152.40
156.00
1,322
+0.00(+0.00%)
Aug 04, 2017
162.30
164.52
156.00
156.00
308
-9.00(-5.45%)
Aug 03, 2017
153.33
165.00
151.74
165.00
690
+10.02(+6.47%)
Aug 02, 2017
156.78
163.50
151.56
154.98
751
-4.02(-2.53%)
Aug 01, 2017
159.00
167.94
159.00
159.00
456
-0.45(-0.28%)
Jul 31, 2017
177.00
177.00
159.00
159.45
862
-14.55(-8.36%)
Jul 28, 2017
164.13
174.00
162.00
174.00
523
+6.00(+3.57%)
Jul 27, 2017
170.40
175.50
167.73
168.00
678
-1.50(-0.88%)
Jul 26, 2017
168.00
234.00
168.00
169.50
2,323
+1.50(+0.89%)
Jul 25, 2017
168.00
174.00
159.75
168.00
790
+0.00(+0.00%)
Jul 24, 2017
162.00
168.00
159.00
168.00
768
+4.50(+2.75%)
Jul 21, 2017
162.00
163.50
156.00
163.50
770
-1.47(-0.89%)
Jul 20, 2017
159.00
164.97
156.00
164.97
690
+5.97(+3.75%)
Jul 19, 2017
162.60
162.60
156.00
159.00
697
-3.00(-1.85%)
Jul 18, 2017
153.00
162.00
151.50
162.00
1,223
+7.53(+4.87%)
Jul 17, 2017
156.60
156.60
150.00
154.47
1,045
-2.94(-1.87%)
Jul 14, 2017
153.75
157.50
150.75
157.41
621
+4.41(+2.88%)
Jul 13, 2017
165.00
165.00
150.00
153.00
1,167
-6.30(-3.95%)
Jul 12, 2017
152.85
163.80
149.76
159.30
1,191
+9.30(+6.20%)
Jul 11, 2017
160.80
160.80
139.65
150.00
1,723
-6.30(-4.03%)
Jul 10, 2017
159.00
161.94
156.09
156.30
1,589
+0.30(+0.19%)
Jul 07, 2017
159.00
165.00
156.00
156.00
2,024
-2.13(-1.35%)
Jul 06, 2017
164.85
164.85
157.50
158.13
705
-1.02(-0.64%)
Jul 05, 2017
167.22
167.22
156.00
159.15
1,606
-0.84(-0.53%)
Jul 03, 2017
162.57
162.57
156.00
159.99
914
+3.66(+2.34%)
Jun 30, 2017
165.00
165.00
156.00
156.33
1,735
-5.67(-3.50%)
Jun 29, 2017
165.00
171.00
162.00
162.00
1,040
+2.31(+1.45%)
Jun 28, 2017
171.00
171.00
159.00
159.69
1,739
-11.31(-6.61%)
Jun 27, 2017
174.00
175.20
170.97
171.00
775
-3.00(-1.72%)
Jun 26, 2017
177.00
180.00
172.50
174.00
2,513
+0.42(+0.24%)
Jun 23, 2017
186.00
186.00
171.03
173.58
17,853
-10.95(-5.93%)
Jun 22, 2017
180.00
185.97
179.22
184.53
2,397
+5.40(+3.01%)
Jun 21, 2017
180.00
181.20
177.00
179.13
1,277
+0.03(+0.02%)
Jun 20, 2017
176.40
180.00
171.63
179.10
1,220
+3.18(+1.81%)
Jun 19, 2017
180.00
181.71
168.00
175.92
1,204
-4.08(-2.27%)
Jun 16, 2017
171.00
182.97
169.50
180.00
1,663
+0.06(+0.03%)
Jun 15, 2017
177.00
180.09
165.00
179.94
2,597
+5.31(+3.04%)
Jun 14, 2017
171.00
178.50
167.34
174.63
1,306
+3.66(+2.14%)
Jun 13, 2017
165.00
172.50
159.66
170.97
684
+5.97(+3.62%)
Jun 12, 2017
173.31
178.50
156.03
165.00
2,504
-4.02(-2.38%)
Jun 09, 2017
180.00
180.00
168.00
169.02
1,964
-10.29(-5.74%)
Jun 08, 2017
182.70
186.00
176.07
179.31
787
-2.37(-1.30%)
Jun 07, 2017
186.90
186.90
174.00
181.68
1,718
-5.16(-2.76%)
Jun 06, 2017
193.44
193.44
186.00
186.84
975
+0.84(+0.45%)
Jun 05, 2017
191.94
199.59
183.00
186.00
1,784
+3.27(+1.79%)
Jun 02, 2017
216.18
216.18
177.06
182.73
4,159
-44.85(-19.71%)
Jun 01, 2017
264.00
264.00
225.03
227.58
1,017
-35.13(-13.37%)
May 31, 2017
234.00
262.71
231.12
262.71
998
+22.74(+9.48%)
May 30, 2017
225.00
250.02
216.00
239.97
415
+11.73(+5.14%)
May 26, 2017
231.00
242.97
224.82
228.24
685
-12.21(-5.08%)
May 25, 2017
249.30
251.97
240.00
240.45
428
-12.33(-4.88%)
May 24, 2017
264.00
264.00
245.07
252.78
794
-8.25(-3.16%)
May 23, 2017
246.00
261.03
235.89
261.03
1,027
+16.14(+6.59%)
May 22, 2017
240.03
249.00
240.00
244.89
549
+4.92(+2.05%)
May 19, 2017
222.21
240.00
220.50
239.97
814
+14.97(+6.65%)
May 18, 2017
246.00
246.00
225.00
225.00
678
-5.94(-2.57%)
May 17, 2017
231.03
252.69
228.72
230.94
921
-8.97(-3.74%)
May 16, 2017
260.97
260.97
237.48
239.91
644
-19.41(-7.48%)
May 15, 2017
267.00
267.00
255.00
259.32
682
+15.12(+6.19%)
May 12, 2017
237.39
264.27
229.83
244.20
861
+6.78(+2.86%)
May 11, 2017
251.70
251.70
236.40
237.42
469
-14.46(-5.74%)
May 10, 2017
269.97
270.00
240.03
251.88
844
-16.74(-6.23%)
May 09, 2017
282.03
288.03
264.00
268.62
1,195
-13.35(-4.73%)
May 08, 2017
273.00
312.00
271.74
281.97
3,840
-1.53(-0.54%)
May 05, 2017
248.97
291.00
246.42
283.50
5,951
+39.87(+16.36%)
May 04, 2017
210.03
246.00
210.03
243.63
1,966
+24.87(+11.37%)
May 03, 2017
211.05
220.47
210.00
218.76
673
+1.86(+0.86%)
May 02, 2017
218.97
225.00
210.09
216.90
1,159
+0.57(+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.