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
)
0.2318
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 (%)
Apr 30, 2018
1288
1320
1208
1208
85
-80.00(-6.21%)
Apr 27, 2018
1280
1304
1264
1288
34
+16.00(+1.26%)
Apr 26, 2018
1280
1320
1264
1272
81
-8.00(-0.62%)
Apr 25, 2018
1280
1352
1272
1280
96
+8.00(+0.63%)
Apr 24, 2018
1256
1351
1256
1272
157
+8.00(+0.63%)
Apr 23, 2018
1312
1330
1248
1264
66
-48.00(-3.66%)
Apr 20, 2018
1280
1312
1280
1312
50
+56.00(+4.46%)
Apr 19, 2018
1296
1305
1240
1256
121
-32.00(-2.48%)
Apr 18, 2018
1304
1376
1280
1288
47
-16.00(-1.23%)
Apr 17, 2018
1240
1320
1200
1304
130
+48.00(+3.82%)
Apr 16, 2018
1264
1312
1224
1256
44
+0.00(+0.00%)
Apr 13, 2018
1304
1317
1248
1256
51
-40.00(-3.09%)
Apr 12, 2018
1280
1344
1280
1296
79
+16.00(+1.25%)
Apr 11, 2018
1240
1376
1240
1280
136
-16.00(-1.23%)
Apr 10, 2018
1240
1400
1240
1296
62
+24.00(+1.89%)
Apr 09, 2018
1272
1325
1232
1272
128
+0.00(+0.00%)
Apr 06, 2018
1272
1296
1224
1272
67
-16.00(-1.24%)
Apr 05, 2018
1320
1360
1264
1288
99
-24.00(-1.83%)
Apr 04, 2018
1288
1336
1272
1312
107
+48.00(+3.80%)
Apr 03, 2018
1240
1288
1240
1264
94
+24.00(+1.94%)
Apr 02, 2018
1280
1280
1216
1240
84
-60.16(-4.63%)
Mar 29, 2018
1300
1300
1300
0
+36.16(+2.86%)
Mar 28, 2018
1280
1344
1216
1264
283
-16.00(-1.25%)
Mar 27, 2018
1280
1304
1216
1280
397
-48.00(-3.61%)
Mar 26, 2018
1504
1504
1272
1328
309
-160.00(-10.75%)
Mar 23, 2018
1520
1616
1427
1488
277
-72.00(-4.62%)
Mar 22, 2018
1576
1602
1552
1560
98
-24.00(-1.52%)
Mar 21, 2018
1560
1600
1513
1584
99
+32.00(+2.06%)
Mar 20, 2018
1600
1616
1520
1552
175
-56.00(-3.48%)
Mar 19, 2018
1480
1608
1440
1608
157
+88.00(+5.79%)
Mar 16, 2018
1488
1576
1281
1520
772
+16.00(+1.06%)
Mar 15, 2018
1584
1584
1496
1504
243
-88.00(-5.53%)
Mar 14, 2018
1600
1664
1520
1592
249
+8.00(+0.51%)
Mar 13, 2018
1704
1728
1520
1584
575
-120.00(-7.04%)
Mar 12, 2018
1832
1648
1704
280
+32.00(+1.91%)
Mar 09, 2018
1760
1824
1568
1672
437
-64.00(-3.69%)
Mar 08, 2018
1600
1848
1576
1736
725
+192.00(+12.44%)
Mar 07, 2018
1400
1560
1392
1544
324
+144.00(+10.29%)
Mar 06, 2018
1432
1440
1384
1400
136
-24.00(-1.69%)
Mar 05, 2018
1424
1456
1400
1424
108
+24.00(+1.71%)
Mar 02, 2018
1320
1423
1305
1400
95
+48.00(+3.55%)
Mar 01, 2018
1360
1416
1328
1352
113
+0.00(+0.00%)
Feb 28, 2018
1392
1423
1320
1352
125
-32.00(-2.31%)
Feb 27, 2018
1360
1472
1360
1384
153
+40.00(+2.98%)
Feb 26, 2018
1352
1384
1288
1344
286
+24.00(+1.82%)
Feb 23, 2018
1296
1376
1296
1320
123
+16.00(+1.23%)
Feb 22, 2018
1360
1361
1259
1304
154
-8.00(-0.61%)
Feb 21, 2018
1392
1400
1288
1312
208
-40.00(-2.96%)
Feb 20, 2018
1360
1415
1318
1352
285
+32.00(+2.42%)
Feb 16, 2018
1320
1320
1320
0
+104.00(+8.55%)
Feb 15, 2018
1272
1272
1224
1216
148
-35.60(-2.84%)
Feb 14, 2018
1224
1296
1216
1252
96
+35.60(+2.93%)
Feb 13, 2018
1200
1232
1192
1216
100
+16.00(+1.33%)
Feb 12, 2018
1192
1232
1175
1200
146
+36.00(+3.09%)
Feb 09, 2018
1280
1280
1144
1164
335
-116.00(-9.06%)
Feb 08, 2018
1312
1312
1240
1280
270
-24.00(-1.84%)
Feb 07, 2018
1344
1376
1288
1304
1,408
-32.00(-2.40%)
Feb 06, 2018
1120
1360
1120
1336
655
+176.00(+15.17%)
Feb 05, 2018
1120
1135
1120
1160
243
+32.00(+2.84%)
Feb 02, 2018
1160
1160
1064
1128
297
-24.00(-2.08%)
Feb 01, 2018
1104
1200
1070
1152
450
+72.00(+6.67%)
Jan 31, 2018
1080
1088
1024
1080
297
+40.00(+3.85%)
Jan 30, 2018
1120
1120
1024
1040
257
-96.00(-8.45%)
Jan 29, 2018
1040
1152
1008
1136
744
+136.00(+13.60%)
Jan 26, 2018
928.00
1056
928.00
1000
343
+64.00(+6.84%)
Jan 25, 2018
952.00
976.00
920.00
936.00
313
+0.00(+0.00%)
Jan 24, 2018
960.00
986.32
928.00
936.00
407
+8.00(+0.86%)
Jan 23, 2018
936.00
960.00
924.96
928.00
69
+0.00(+0.00%)
Jan 22, 2018
904.00
951.92
896.00
928.00
237
+32.00(+3.57%)
Jan 19, 2018
872.48
920.00
872.48
896.00
39
+4.00(+0.45%)
Jan 18, 2018
905.60
960.00
856.00
892.00
166
-4.00(-0.45%)
Jan 17, 2018
912.00
944.40
896.00
896.00
133
-24.00(-2.61%)
Jan 16, 2018
984.00
984.00
896.00
920.00
165
-32.00(-3.36%)
Jan 12, 2018
952.00
952.00
952.00
0
+4.00(+0.42%)
Jan 11, 2018
920.00
963.20
920.00
948.00
166
+28.00(+3.04%)
Jan 10, 2018
896.00
920.00
153
-31.84(-3.35%)
Jan 09, 2018
936.00
960.00
936.00
951.84
323
+12.48(+1.33%)
Jan 08, 2018
928.00
959.20
856.00
939.36
231
-11.84(-1.24%)
Jan 05, 2018
864.00
960.00
864.00
951.20
472
+95.20(+11.12%)
Jan 04, 2018
832.00
856.00
832.00
856.00
46
+32.00(+3.88%)
Jan 03, 2018
816.32
856.00
808.00
824.00
123
+8.00(+0.98%)
Jan 02, 2018
816.00
832.00
803.28
816.00
169
+8.00(+0.99%)
Dec 29, 2017
808.00
808.00
808.00
0
-8.00(-0.98%)
Dec 28, 2017
824.00
856.00
816.00
816.00
166
-0.08(-0.01%)
Dec 27, 2017
824.00
880.00
816.00
816.08
270
-7.92(-0.96%)
Dec 26, 2017
848.00
880.00
792.00
824.00
236
-56.00(-6.36%)
Dec 22, 2017
816.00
880.00
816.00
880.00
72
+48.00(+5.77%)
Dec 21, 2017
840.00
879.12
816.00
832.00
192
+8.00(+0.97%)
Dec 20, 2017
808.00
912.00
802.40
824.00
280
+16.00(+1.98%)
Dec 19, 2017
770.16
832.00
770.16
808.00
187
+16.00(+2.02%)
Dec 18, 2017
832.00
832.00
769.60
792.00
203
-24.00(-2.94%)
Dec 15, 2017
728.00
848.00
724.00
816.00
692
+88.00(+12.09%)
Dec 14, 2017
752.00
800.00
720.00
728.00
541
-23.92(-3.18%)
Dec 13, 2017
747.28
760.00
720.00
751.92
104
-8.08(-1.06%)
Dec 12, 2017
736.00
760.00
705.60
760.00
152
+24.00(+3.26%)
Dec 11, 2017
720.08
760.00
720.00
736.00
112
+16.00(+2.22%)
Dec 08, 2017
736.00
736.00
692.24
720.00
68
-8.00(-1.10%)
Dec 07, 2017
704.00
760.00
688.00
728.00
179
+16.00(+2.25%)
Dec 06, 2017
728.00
751.92
680.00
712.00
75
-8.08(-1.12%)
Dec 05, 2017
760.00
776.80
720.00
720.08
223
-71.92(-9.08%)
Dec 04, 2017
792.00
792.00
792.00
792.00
35
+8.00(+1.02%)
Dec 01, 2017
792.00
792.00
768.00
784.00
178
+8.00(+1.03%)
Nov 30, 2017
776.72
800.00
768.00
776.00
123
+1.60(+0.21%)
Nov 29, 2017
800.00
800.00
736.00
774.40
107
+6.40(+0.83%)
Nov 28, 2017
784.00
800.00
768.00
768.00
46
-20.00(-2.54%)
Nov 27, 2017
824.00
832.00
784.00
788.00
158
-12.00(-1.50%)
Nov 24, 2017
800.08
832.00
776.00
800.00
53
+16.00(+2.04%)
Nov 22, 2017
791.92
816.00
768.80
784.00
158
-8.08(-1.02%)
Nov 21, 2017
800.00
808.00
776.00
792.08
170
+16.08(+2.07%)
Nov 20, 2017
808.00
808.00
776.00
776.00
129
-32.00(-3.96%)
Nov 17, 2017
808.00
808.00
732.00
808.00
238
+8.00(+1.00%)
Nov 16, 2017
808.00
808.00
768.00
800.00
76
+0.00(+0.00%)
Nov 15, 2017
816.00
840.00
768.00
800.00
78
+0.00(+0.00%)
Nov 14, 2017
800.00
840.00
774.96
800.00
40
+28.96(+3.76%)
Nov 13, 2017
822.32
832.00
771.04
771.04
48
-44.96(-5.51%)
Nov 10, 2017
840.00
840.00
816.00
816.00
28
+16.00(+2.00%)
Nov 09, 2017
800.00
814.88
800.00
800.00
19
+0.00(+0.00%)
Nov 08, 2017
812.00
812.00
800.00
800.00
85
-16.00(-1.96%)
Nov 07, 2017
804.08
840.00
800.08
816.00
25
+0.00(+0.00%)
Nov 06, 2017
840.00
843.12
800.00
816.00
54
+0.00(+0.00%)
Nov 03, 2017
808.00
871.92
800.00
816.00
28
-16.00(-1.92%)
Nov 02, 2017
840.00
864.00
800.00
832.00
17
-16.00(-1.89%)
Nov 01, 2017
804.80
872.00
800.00
848.00
40
+24.00(+2.91%)
Oct 31, 2017
840.00
868.08
809.68
824.00
23
-44.64(-5.14%)
Oct 30, 2017
818.32
868.64
818.32
868.64
12
+36.64(+4.40%)
Oct 27, 2017
824.00
848.00
800.00
832.00
45
+32.00(+4.00%)
Oct 26, 2017
761.60
840.00
761.60
800.00
65
-8.00(-0.99%)
Oct 25, 2017
760.00
840.00
760.00
808.00
49
+21.60(+2.75%)
Oct 24, 2017
840.00
877.52
776.00
786.40
101
-45.60(-5.48%)
Oct 23, 2017
832.00
888.00
820.08
832.00
70
+0.00(+0.00%)
Oct 20, 2017
864.00
864.00
808.00
832.00
199
-24.00(-2.80%)
Oct 19, 2017
880.00
880.00
840.00
856.00
27
+0.00(+0.00%)
Oct 18, 2017
872.00
903.84
840.00
856.00
50
+8.00(+0.94%)
Oct 17, 2017
840.00
866.96
840.00
848.00
39
-16.00(-1.85%)
Oct 16, 2017
888.00
912.00
800.00
864.00
197
-40.00(-4.42%)
Oct 13, 2017
920.00
948.40
888.00
904.00
77
-24.00(-2.59%)
Oct 12, 2017
936.00
976.00
920.00
928.00
68
-24.00(-2.52%)
Oct 11, 2017
960.00
991.20
912.00
952.00
56
-24.00(-2.46%)
Oct 10, 2017
1000
1040
960.00
976.00
93
-56.00(-5.43%)
Oct 09, 2017
1040
1040
952.00
1032
249
+0.00(+0.00%)
Oct 06, 2017
1000
1032
944.00
1032
382
+80.00(+8.40%)
Oct 05, 2017
888.00
960.00
888.00
952.00
89
+40.00(+4.39%)
Oct 04, 2017
1000
1016
896.00
912.00
261
-88.00(-8.80%)
Oct 03, 2017
960.00
1024
952.00
1000
442
+56.00(+5.93%)
Oct 02, 2017
1000
1000
872.00
944.00
1,085
+56.00(+6.31%)
Sep 29, 2017
880.00
976.00
848.00
888.00
431
+48.00(+5.71%)
Sep 28, 2017
816.00
848.00
808.00
840.00
57
+24.00(+2.94%)
Sep 27, 2017
800.00
832.00
776.00
816.00
84
+16.00(+2.00%)
Sep 26, 2017
816.00
863.20
800.00
800.00
133
-32.00(-3.85%)
Sep 25, 2017
840.00
880.00
809.12
832.00
97
+0.00(+0.00%)
Sep 22, 2017
800.00
848.00
800.00
832.00
93
+24.00(+2.97%)
Sep 21, 2017
796.88
856.00
768.00
808.00
155
+31.20(+4.02%)
Sep 20, 2017
760.00
800.00
760.00
776.80
132
-20.96(-2.63%)
Sep 19, 2017
832.00
832.00
760.00
797.76
238
-18.24(-2.24%)
Sep 18, 2017
792.00
816.00
705.76
816.00
220
+62.56(+8.30%)
Sep 15, 2017
712.00
764.00
680.00
753.44
313
+41.44(+5.82%)
Sep 14, 2017
712.88
736.00
680.00
712.00
233
-8.00(-1.11%)
Sep 13, 2017
728.00
756.00
688.00
720.00
400
-16.00(-2.17%)
Sep 12, 2017
768.00
799.20
720.00
736.00
131
-36.56(-4.73%)
Sep 11, 2017
726.72
783.92
696.00
772.56
127
+72.56(+10.37%)
Sep 08, 2017
800.00
800.00
640.00
700.00
762
-100.00(-12.50%)
Sep 07, 2017
840.00
840.00
680.00
800.00
658
+0.00(+0.00%)
Sep 06, 2017
880.00
880.00
800.00
800.00
118
-80.00(-9.09%)
Sep 05, 2017
880.00
900.00
840.00
880.00
58
+40.00(+4.76%)
Sep 01, 2017
880.00
920.00
840.00
840.00
56
+0.00(+0.00%)
Aug 31, 2017
960.00
960.00
840.00
840.00
65
-116.00(-12.13%)
Aug 30, 2017
880.00
956.00
880.00
956.00
43
+56.00(+6.22%)
Aug 29, 2017
840.00
920.00
840.00
900.00
89
+60.00(+7.14%)
Aug 28, 2017
920.00
920.00
840.00
840.00
80
-80.00(-8.70%)
Aug 25, 2017
960.00
960.00
840.00
920.00
133
+0.00(+0.00%)
Aug 24, 2017
920.00
960.00
880.00
920.00
37
+0.00(+0.00%)
Aug 23, 2017
888.00
960.00
880.00
920.00
20
+0.00(+0.00%)
Aug 22, 2017
920.00
960.00
920.00
920.00
50
+0.00(+0.00%)
Aug 21, 2017
880.00
940.00
880.00
920.00
21
-20.00(-2.13%)
Aug 18, 2017
992.00
992.00
800.00
940.00
127
-20.00(-2.08%)
Aug 17, 2017
920.00
1000
900.00
960.00
86
+0.00(+0.00%)
Aug 16, 2017
1040
1040
880.00
960.00
137
+0.00(+0.00%)
Aug 15, 2017
1020
1032
960.00
960.00
88
-20.00(-2.04%)
Aug 14, 2017
1008
1040
960.00
980.00
69
-20.00(-2.00%)
Aug 11, 2017
1000
1040
960.00
1000
26
+0.00(+0.00%)
Aug 10, 2017
1040
1040
1000
1000
53
+0.00(+0.00%)
Aug 09, 2017
1040
1040
1000
1000
80
+0.00(+0.00%)
Aug 08, 2017
1040
1040
1000
1000
25
-40.00(-3.85%)
Aug 07, 2017
1040
1069
1000
1040
98
+0.00(+0.00%)
Aug 04, 2017
1116
1040
1040
131
+0.00(+0.00%)
Aug 03, 2017
1040
1060
960.00
1040
171
+40.00(+4.00%)
Aug 02, 2017
1040
1040
1000
1000
98
-40.00(-3.85%)
Aug 01, 2017
1040
1040
1000
1040
64
+0.00(+0.00%)
Jul 31, 2017
1040
1080
960.00
1040
247
+40.00(+4.00%)
Jul 28, 2017
1000
1080
960.00
1000
746
+0.00(+0.00%)
Jul 27, 2017
1080
1080
960.00
1000
363
+0.00(+0.00%)
Jul 26, 2017
1040
1040
1000
1000
197
+0.00(+0.00%)
Jul 25, 2017
1040
1080
1000
1000
292
-40.00(-3.85%)
Jul 24, 2017
1040
1080
1000
1040
233
+40.00(+4.00%)
Jul 21, 2017
1080
1080
1000
1000
315
-80.00(-7.41%)
Jul 20, 2017
1040
1080
1000
1080
811
-80.00(-6.90%)
Jul 19, 2017
1160
1288
1160
1160
36
+40.00(+3.57%)
Jul 18, 2017
1200
1200
1080
1120
52
+40.00(+3.70%)
Jul 17, 2017
1120
1204
1080
1080
56
-20.00(-1.82%)
Jul 14, 2017
1160
1204
1080
1100
39
-60.00(-5.17%)
Jul 13, 2017
1258
1280
1080
1160
34
+40.00(+3.57%)
Jul 12, 2017
1120
1120
1080
1120
12
+40.00(+3.70%)
Jul 11, 2017
1120
1120
1080
1080
22
+0.00(+0.00%)
Jul 10, 2017
1160
1160
1040
1080
83
-40.00(-3.57%)
Jul 07, 2017
1080
1236
1080
1120
28
+20.00(+1.82%)
Jul 06, 2017
1120
1128
1040
1100
23
-20.00(-1.79%)
Jul 05, 2017
1196
1240
1120
1120
41
+0.00(+0.00%)
Jul 03, 2017
1160
1160
1120
1120
17
-40.00(-3.45%)
Jun 30, 2017
1240
1240
1120
1160
27
-40.00(-3.33%)
Jun 29, 2017
1280
1360
1040
1200
65
-80.00(-6.25%)
Jun 28, 2017
1320
1360
1240
1280
85
+0.00(+0.00%)
Jun 27, 2017
1200
1360
1160
1280
130
+120.00(+10.34%)
Jun 26, 2017
960.00
1320
960.00
1160
343
+200.00(+20.83%)
Jun 23, 2017
960.00
960.00
920.00
960.00
35
+0.00(+0.00%)
Jun 22, 2017
960.00
1000
920.00
960.00
70
+0.00(+0.00%)
Jun 21, 2017
920.00
960.00
911.12
960.00
31
+76.00(+8.60%)
Jun 20, 2017
880.00
920.00
880.00
884.00
39
+4.00(+0.45%)
Jun 19, 2017
920.00
956.00
880.00
880.00
22
-40.00(-4.35%)
Jun 16, 2017
960.00
960.00
920.00
920.00
21
+0.00(+0.00%)
Jun 15, 2017
920.00
1000
920.00
920.00
16
+0.00(+0.00%)
Jun 14, 2017
960.00
960.00
920.00
920.00
44
+0.00(+0.00%)
Jun 13, 2017
960.00
960.00
880.00
920.00
33
+0.00(+0.00%)
Jun 12, 2017
920.00
960.00
920.00
920.00
37
-40.00(-4.17%)
Jun 09, 2017
920.00
960.00
920.00
960.00
16
+40.00(+4.35%)
Jun 08, 2017
960.00
960.00
920.00
920.00
57
-40.00(-4.17%)
Jun 07, 2017
960.00
1000
960.00
960.00
23
+0.00(+0.00%)
Jun 06, 2017
1040
1040
960.00
960.00
22
-40.00(-4.00%)
Jun 05, 2017
1013
1040
960.00
1000
28
+0.00(+0.00%)
Jun 02, 2017
960.00
1040
960.00
1000
34
+0.00(+0.00%)
Jun 01, 2017
1036
1040
1000
1000
33
+40.00(+4.17%)
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%)
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.