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
Contrafect
(NQ:
CFRX
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 8, 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 (%)
May 31, 2017
1040
1080
960.00
960.00
46
-110.96(-10.36%)
May 30, 2017
1080
1100
1048
1071
23
-49.04(-4.38%)
May 26, 2017
1200
1208
1080
1120
38
-80.00(-6.67%)
May 25, 2017
1120
1360
1120
1200
136
+160.00(+15.38%)
May 24, 2017
1000
1080
1000
1040
32
+0.00(+0.00%)
May 23, 2017
1000
1080
1000
1040
16
+0.00(+0.00%)
May 22, 2017
1004
1080
980.00
1040
14
+40.00(+4.00%)
May 19, 2017
1000
1080
960.00
1000
69
+0.00(+0.00%)
May 18, 2017
1040
1120
960.00
1000
158
+0.00(+0.00%)
May 17, 2017
1160
1200
1000
1000
91
-160.00(-13.79%)
May 16, 2017
1200
1220
1120
1160
15
-80.00(-6.45%)
May 15, 2017
1221
1280
1160
1240
89
+0.00(+0.00%)
May 12, 2017
1200
1240
1168
1240
25
+0.00(+0.00%)
May 11, 2017
1240
1240
1200
1240
8
-80.00(-6.06%)
May 10, 2017
1200
1360
1000
1320
161
+160.00(+13.79%)
May 09, 2017
1160
1200
1137
1160
11
+40.00(+3.57%)
May 08, 2017
1120
1160
1040
1120
152
-20.00(-1.75%)
May 05, 2017
1080
1272
1080
1140
29
-20.00(-1.72%)
May 04, 2017
1120
1200
1040
1160
56
+32.00(+2.84%)
May 03, 2017
1280
1284
1080
1128
225
-152.00(-11.88%)
May 02, 2017
1320
1320
1280
1280
43
+0.00(+0.00%)
May 01, 2017
1400
1400
1280
1280
62
-120.00(-8.57%)
Apr 28, 2017
1400
1440
1360
1400
7
+0.00(+0.00%)
Apr 27, 2017
1360
1440
1340
1400
13
+40.00(+2.94%)
Apr 26, 2017
1360
1400
1320
1360
15
+40.00(+3.03%)
Apr 25, 2017
1440
1440
1320
1320
6
-40.00(-2.94%)
Apr 24, 2017
1360
1436
1280
1360
28
+40.00(+3.03%)
Apr 21, 2017
1430
1430
1320
1320
39
-40.00(-2.94%)
Apr 20, 2017
1480
1484
1360
1360
29
-40.00(-2.86%)
Apr 19, 2017
1400
1476
1400
1400
30
-80.00(-5.41%)
Apr 18, 2017
1360
1520
1280
1480
60
+80.00(+5.71%)
Apr 17, 2017
1440
1440
1360
1400
24
+0.00(+0.00%)
Apr 13, 2017
1400
1400
1340
1400
12
+20.00(+1.45%)
Apr 12, 2017
1360
1400
1320
1380
48
+20.00(+1.47%)
Apr 11, 2017
1411
1440
1360
1360
29
-60.00(-4.23%)
Apr 10, 2017
1440
1480
1420
1420
34
-60.00(-4.05%)
Apr 07, 2017
1560
1560
1480
1480
31
-40.00(-2.63%)
Apr 06, 2017
1480
1560
1400
1520
47
+80.00(+5.56%)
Apr 05, 2017
1600
1600
1440
1440
31
-80.00(-5.26%)
Apr 04, 2017
1600
1640
1480
1520
140
+80.00(+5.56%)
Apr 03, 2017
1440
1512
1440
1440
29
+0.00(+0.00%)
Mar 31, 2017
1606
1606
1440
1440
48
-80.00(-5.26%)
Mar 30, 2017
1632
1920
1520
1520
262
-100.00(-6.17%)
Mar 29, 2017
1520
1640
1520
1620
32
+60.00(+3.85%)
Mar 28, 2017
1640
1660
1560
1560
18
-80.00(-4.88%)
Mar 27, 2017
1600
1680
1600
1640
6
+40.00(+2.50%)
Mar 24, 2017
1670
1670
1600
1600
10
+0.00(+0.00%)
Mar 23, 2017
1560
1600
1560
1600
2
-40.00(-2.44%)
Mar 22, 2017
1524
1680
1520
1640
31
+120.00(+7.89%)
Mar 21, 2017
1600
1640
1520
1520
41
-80.00(-5.00%)
Mar 20, 2017
1644
1644
1600
1600
32
-80.00(-4.76%)
Mar 17, 2017
1640
1680
1640
1680
38
+40.00(+2.44%)
Mar 16, 2017
1640
1680
1640
1640
6
+0.00(+0.00%)
Mar 15, 2017
1752
1760
1640
1640
47
-40.00(-2.38%)
Mar 14, 2017
1840
1840
1653
1680
55
-80.00(-4.55%)
Mar 13, 2017
1800
1880
1720
1760
95
-40.00(-2.22%)
Mar 10, 2017
1840
2000
1760
1800
166
+0.00(+0.00%)
Mar 09, 2017
1720
1880
1680
1800
178
+120.00(+7.14%)
Mar 08, 2017
1680
1880
1680
1680
74
+0.00(+0.00%)
Mar 07, 2017
1760
1760
1680
1680
33
-120.00(-6.67%)
Mar 06, 2017
1800
1800
1690
1800
41
-40.00(-2.17%)
Mar 03, 2017
1760
1840
1720
1840
8
+120.00(+6.98%)
Mar 02, 2017
1644
1760
1640
1720
40
+80.00(+4.88%)
Mar 01, 2017
1720
1720
1640
1640
34
-80.00(-4.65%)
Feb 28, 2017
1760
1840
1604
1720
130
-80.00(-4.44%)
Feb 27, 2017
1680
1840
1640
1800
60
+80.00(+4.65%)
Feb 24, 2017
1709
1720
1619
1720
220
+12.08(+0.71%)
Feb 23, 2017
1880
1880
1640
1708
120
-92.08(-5.12%)
Feb 22, 2017
1920
1960
1800
1800
93
-80.00(-4.26%)
Feb 21, 2017
1800
1920
1740
1880
196
+160.00(+9.30%)
Feb 17, 2017
1720
1720
1720
0
+120.00(+7.50%)
Feb 16, 2017
1396
1640
1381
1600
140
+200.00(+14.29%)
Feb 15, 2017
1400
1400
1360
1400
37
+40.00(+2.94%)
Feb 14, 2017
1360
1400
1360
1360
10
+0.00(+0.00%)
Feb 13, 2017
1320
1400
1320
1360
43
+124.00(+10.03%)
Feb 10, 2017
1440
1440
1196
1236
153
-164.00(-11.71%)
Feb 09, 2017
1392
1480
1360
1400
31
+40.00(+2.94%)
Feb 08, 2017
1375
1440
1360
1360
4
+0.00(+0.00%)
Feb 07, 2017
1440
1440
1360
1360
37
-64.00(-4.49%)
Feb 06, 2017
1360
1440
1360
1424
10
+24.00(+1.71%)
Feb 03, 2017
1440
1440
1400
1400
11
-40.00(-2.78%)
Feb 02, 2017
1440
1440
1320
1440
30
+40.00(+2.86%)
Feb 01, 2017
1440
1440
1320
1400
4
-40.00(-2.78%)
Jan 31, 2017
1400
1440
1320
1440
47
+40.00(+2.86%)
Jan 30, 2017
1520
1520
1400
1400
18
-120.00(-7.89%)
Jan 27, 2017
1440
1520
1440
1520
8
+40.00(+2.70%)
Jan 26, 2017
1440
1520
1440
1480
15
+80.00(+5.71%)
Jan 25, 2017
1440
1440
1400
1400
39
+20.24(+1.47%)
Jan 24, 2017
1369
1400
1358
1380
36
-20.24(-1.45%)
Jan 23, 2017
1448
1480
1400
1400
19
-40.00(-2.78%)
Jan 20, 2017
1550
1552
1320
1440
74
-120.00(-7.69%)
Jan 19, 2017
1480
1560
1480
1560
5
+80.00(+5.41%)
Jan 18, 2017
1564
1600
1440
1480
30
-80.00(-5.13%)
Jan 17, 2017
1600
1600
1480
1560
85
-80.00(-4.88%)
Jan 13, 2017
1640
1640
1640
0
+160.00(+10.81%)
Jan 12, 2017
1512
1512
1440
1480
31
+0.00(+0.00%)
Jan 11, 2017
1480
1520
1440
1480
43
+0.00(+0.00%)
Jan 10, 2017
1560
1560
1480
1480
37
-40.00(-2.63%)
Jan 09, 2017
1600
1600
1520
1520
13
-40.00(-2.56%)
Jan 06, 2017
1480
1640
1480
1560
109
-80.00(-4.88%)
Jan 05, 2017
1644
1676
1600
1640
10
+40.00(+2.50%)
Jan 04, 2017
1680
1710
1600
1600
49
-40.00(-2.44%)
Jan 03, 2017
1480
1680
1480
1640
57
+240.00(+17.14%)
Dec 30, 2016
1400
1400
1400
0
-120.00(-7.89%)
Dec 29, 2016
1680
1720
1520
1520
136
-160.00(-9.52%)
Dec 28, 2016
1800
1800
1680
1680
61
-80.00(-4.55%)
Dec 27, 2016
1796
1840
1760
1760
21
-40.00(-2.22%)
Dec 23, 2016
1800
1800
1800
0
+80.00(+4.65%)
Dec 22, 2016
1731
1800
1720
1720
22
+0.00(+0.00%)
Dec 21, 2016
1796
1840
1720
1720
32
-80.00(-4.44%)
Dec 20, 2016
1840
1840
1680
1800
74
+0.00(+0.00%)
Dec 19, 2016
1837
1880
1800
1800
9
-40.00(-2.17%)
Dec 16, 2016
1800
1880
1760
1840
22
+80.00(+4.55%)
Dec 15, 2016
1800
1880
1680
1760
71
-40.00(-2.22%)
Dec 14, 2016
1920
1920
1800
1800
33
-120.00(-6.25%)
Dec 13, 2016
1800
2000
1780
1920
107
+120.00(+6.67%)
Dec 12, 2016
1720
1910
1720
1800
39
+40.00(+2.27%)
Dec 09, 2016
1840
1920
1680
1760
34
-80.00(-4.35%)
Dec 08, 2016
1960
1960
1800
1840
37
-40.00(-2.13%)
Dec 07, 2016
1860
1920
1860
1880
16
+40.00(+2.17%)
Dec 06, 2016
1920
1942
1800
1840
43
-40.00(-2.13%)
Dec 05, 2016
1840
1960
1840
1880
31
+60.00(+3.30%)
Dec 02, 2016
1720
1820
1720
1820
5
+100.00(+5.81%)
Dec 01, 2016
1960
1996
1680
1720
43
-152.00(-8.12%)
Nov 30, 2016
1960
2000
1840
1872
43
-28.00(-1.47%)
Nov 29, 2016
2080
2080
1880
1900
53
-140.00(-6.86%)
Nov 28, 2016
1760
2160
1760
2040
95
+200.00(+10.87%)
Nov 25, 2016
1600
1840
1600
1840
42
+280.00(+17.95%)
Nov 23, 2016
1560
1560
1560
0
-120.00(-7.14%)
Nov 22, 2016
1720
1760
1640
1680
24
+0.00(+0.00%)
Nov 21, 2016
1680
1789
1680
1680
29
-106.72(-5.97%)
Nov 18, 2016
1749
1800
1680
1787
28
+66.72(+3.88%)
Nov 17, 2016
1680
1760
1680
1720
27
+80.00(+4.88%)
Nov 16, 2016
1720
1840
1640
1640
58
-120.00(-6.82%)
Nov 15, 2016
1560
1796
1520
1760
76
+200.00(+12.82%)
Nov 14, 2016
1360
1520
1360
1560
57
+40.00(+2.63%)
Nov 11, 2016
1400
1560
1400
1520
18
+40.00(+2.70%)
Nov 10, 2016
1320
1520
1320
1480
35
+0.00(+0.00%)
Nov 09, 2016
1280
1560
1280
1480
29
+160.00(+12.12%)
Nov 08, 2016
1470
1470
1080
1320
123
-120.00(-8.33%)
Nov 07, 2016
1400
1480
1400
1440
18
+40.00(+2.86%)
Nov 04, 2016
1320
1476
1320
1400
43
+40.00(+2.94%)
Nov 03, 2016
1560
1560
1220
1360
157
-160.00(-10.53%)
Nov 02, 2016
1800
1800
1360
1520
230
-280.00(-15.56%)
Nov 01, 2016
1872
1960
1760
1800
159
-40.00(-2.17%)
Oct 31, 2016
1680
1840
1600
1840
129
+128.00(+7.48%)
Oct 28, 2016
1792
1792
1711
1712
42
-72.00(-4.04%)
Oct 27, 2016
1840
1889
1760
1784
52
-56.00(-3.04%)
Oct 26, 2016
2008
2008
1840
1840
15
-88.00(-4.56%)
Oct 25, 2016
2040
2168
1912
1928
175
-48.00(-2.43%)
Oct 24, 2016
2048
2176
1944
1976
66
-88.00(-4.26%)
Oct 21, 2016
1946
2128
1946
2064
67
+104.00(+5.31%)
Oct 20, 2016
1880
2016
1854
1960
27
+112.00(+6.06%)
Oct 19, 2016
1832
1888
1816
1848
98
+32.00(+1.76%)
Oct 18, 2016
1817
1872
1816
1816
2
-32.00(-1.73%)
Oct 17, 2016
1840
1844
1800
1848
25
+32.00(+1.76%)
Oct 14, 2016
1858
1864
1800
1816
31
-64.00(-3.40%)
Oct 13, 2016
1856
1952
1848
1880
15
+24.00(+1.29%)
Oct 12, 2016
1888
1888
1840
1856
15
-56.00(-2.93%)
Oct 11, 2016
1944
1962
1856
1912
29
-48.00(-2.45%)
Oct 10, 2016
1896
2000
1896
1960
28
+40.00(+2.08%)
Oct 07, 2016
1960
1960
1896
1920
9
-24.00(-1.23%)
Oct 06, 2016
2000
2000
1872
1944
47
-72.00(-3.57%)
Oct 05, 2016
1938
2056
1936
2016
57
+88.00(+4.56%)
Oct 04, 2016
1973
1973
1920
1928
12
-8.00(-0.41%)
Oct 03, 2016
1968
1976
1920
1936
25
-48.00(-2.42%)
Sep 30, 2016
1944
2032
1920
1984
87
+40.00(+2.06%)
Sep 29, 2016
2064
2071
1896
1944
96
-104.00(-5.08%)
Sep 28, 2016
2056
2165
1968
2048
287
+200.00(+10.82%)
Sep 27, 2016
1856
2104
1824
1848
714
+16.00(+0.87%)
Sep 26, 2016
1861
1864
1728
1832
150
-24.00(-1.29%)
Sep 23, 2016
1784
1888
1776
1856
83
+112.00(+6.42%)
Sep 22, 2016
1848
1848
1720
1744
80
-64.00(-3.54%)
Sep 21, 2016
1840
1840
1792
1808
16
-16.00(-0.88%)
Sep 20, 2016
1800
1872
1792
1824
38
+24.00(+1.33%)
Sep 19, 2016
1920
2000
1760
1800
277
-48.00(-2.60%)
Sep 16, 2016
2439
2528
1848
1848
515
-632.00(-25.48%)
Sep 15, 2016
2456
2624
2304
2480
205
+56.00(+2.31%)
Sep 14, 2016
2296
2456
2272
2424
242
+144.00(+6.32%)
Sep 13, 2016
2088
2328
1912
2280
371
+256.00(+12.65%)
Sep 12, 2016
2016
2096
1840
2024
200
-8.00(-0.39%)
Sep 09, 2016
2016
2040
1968
2032
95
+32.00(+1.60%)
Sep 08, 2016
1936
2008
1920
2000
641
+40.00(+2.04%)
Sep 07, 2016
2000
2008
1952
1960
83
-24.00(-1.21%)
Sep 06, 2016
1848
2000
1728
1984
175
+136.00(+7.36%)
Sep 02, 2016
1824
1848
1848
1848
82
-24.00(-1.28%)
Sep 01, 2016
1800
1872
1800
1872
13
+56.00(+3.08%)
Aug 31, 2016
1808
1896
1776
1816
27
+0.00(+0.00%)
Aug 30, 2016
1888
1912
1800
1816
65
-64.00(-3.40%)
Aug 29, 2016
1815
1880
1800
1880
51
+56.00(+3.07%)
Aug 26, 2016
1832
1832
1832
1824
2
+64.00(+3.64%)
Aug 25, 2016
1779
1800
1720
1760
23
-8.08(-0.46%)
Aug 24, 2016
1824
1824
1768
1768
20
-31.92(-1.77%)
Aug 23, 2016
1824
1848
1800
1800
44
-32.00(-1.75%)
Aug 22, 2016
1840
1865
1816
1832
15
+41.68(+2.33%)
Aug 19, 2016
1784
1816
1784
1790
35
-41.68(-2.28%)
Aug 18, 2016
1800
1832
1776
1832
29
+40.00(+2.23%)
Aug 17, 2016
1803
1816
1768
1792
17
-32.00(-1.75%)
Aug 16, 2016
1824
1824
1824
1824
0
+0.00(+0.00%)
Aug 15, 2016
1808
1879
1808
1824
18
-7.92(-0.43%)
Aug 12, 2016
1824
1840
1800
1832
7
+23.92(+1.32%)
Aug 11, 2016
1814
1832
1712
1808
26
+16.00(+0.89%)
Aug 10, 2016
1872
1904
1768
1792
28
-72.00(-3.86%)
Aug 09, 2016
1920
1921
1840
1864
140
-76.00(-3.92%)
Aug 08, 2016
1920
1992
1900
1940
101
+26.56(+1.39%)
Aug 05, 2016
1928
1959
1888
1913
32
-30.56(-1.57%)
Aug 04, 2016
1960
1960
1928
1944
148
-16.00(-0.82%)
Aug 03, 2016
1936
1984
1904
1960
50
+56.00(+2.94%)
Aug 02, 2016
1888
1984
1853
1904
17
-16.00(-0.83%)
Aug 01, 2016
1920
1932
1768
1920
120
+0.00(+0.00%)
Jul 29, 2016
1866
1920
1856
1920
24
+64.00(+3.45%)
Jul 28, 2016
1896
1920
1840
1856
25
-8.00(-0.43%)
Jul 27, 2016
1760
1895
1760
1864
48
+88.00(+4.95%)
Jul 26, 2016
1808
1840
1760
1776
64
-80.00(-4.31%)
Jul 25, 2016
2000
2000
1848
1856
61
-96.00(-4.92%)
Jul 22, 2016
2000
2000
1848
1952
308
-328.00(-14.39%)
Jul 21, 2016
2200
2296
2180
2280
44
+88.00(+4.01%)
Jul 20, 2016
2148
2192
2120
2192
22
-8.00(-0.36%)
Jul 19, 2016
2040
2200
2032
2200
29
+184.00(+9.13%)
Jul 18, 2016
2000
2024
1928
2016
13
+16.00(+0.80%)
Jul 15, 2016
2016
2024
1991
2000
15
-16.00(-0.79%)
Jul 14, 2016
2080
2155
1968
2016
57
-104.00(-4.91%)
Jul 13, 2016
2152
2182
2040
2120
30
-56.00(-2.57%)
Jul 12, 2016
2465
2465
2152
2176
13
-104.00(-4.56%)
Jul 11, 2016
2264
2280
2200
2280
14
+104.00(+4.78%)
Jul 08, 2016
2312
2376
2144
2176
44
-88.00(-3.89%)
Jul 07, 2016
2240
2520
2192
2264
25
-56.00(-2.41%)
Jul 05, 2016
2320
2340
2268
2320
48
+8.00(+0.35%)
Jul 01, 2016
2304
2312
2312
2312
22
+0.00(+0.00%)
Jun 30, 2016
2320
2400
2232
2312
14
+8.00(+0.35%)
Jun 29, 2016
2400
2584
2232
2304
45
-8.00(-0.35%)
Jun 28, 2016
2352
2404
2248
2312
43
+0.00(+0.00%)
Jun 27, 2016
2440
2440
2288
2312
35
-96.00(-3.99%)
Jun 24, 2016
2200
2424
2200
2408
79
+24.00(+1.01%)
Jun 23, 2016
2408
2504
2384
2384
39
+8.00(+0.34%)
Jun 22, 2016
2384
2384
2376
2376
4
-40.00(-1.66%)
Jun 21, 2016
2496
2496
2368
2416
6
-40.00(-1.63%)
Jun 20, 2016
2576
2576
2344
2456
19
-56.00(-2.23%)
Jun 17, 2016
2328
2512
2320
2512
12
+192.00(+8.28%)
Jun 16, 2016
2320
2344
2320
2320
2
-48.00(-2.03%)
Jun 15, 2016
2309
2443
2309
2368
11
+56.00(+2.42%)
Jun 14, 2016
2376
2376
2289
2312
14
-45.28(-1.92%)
Jun 13, 2016
2364
2384
2328
2357
7
-50.72(-2.11%)
Jun 10, 2016
2336
2440
2260
2408
26
+72.00(+3.08%)
Jun 09, 2016
2328
2392
2295
2336
11
-48.00(-2.01%)
Jun 08, 2016
2296
2384
2272
2384
12
+88.00(+3.83%)
Jun 07, 2016
2360
2408
2296
2296
24
-96.00(-4.01%)
Jun 06, 2016
2456
2456
2352
2392
25
-48.00(-1.97%)
Jun 03, 2016
2520
2520
2392
2440
29
-120.00(-4.69%)
Jun 02, 2016
2472
2720
2384
2560
71
+144.00(+5.96%)
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.