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
Exact Sciences Cor
(NQ:
EXAS
)
42.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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, 2012
11.02
11.07
10.74
10.77
297,732
-0.26(-2.36%)
Apr 27, 2012
10.84
11.13
10.58
11.03
549,764
+0.15(+1.38%)
Apr 26, 2012
10.72
10.92
10.65
10.88
300,610
+0.16(+1.49%)
Apr 25, 2012
10.68
10.82
10.46
10.72
437,911
+0.16(+1.52%)
Apr 24, 2012
10.18
10.57
10.00
10.56
513,738
+0.39(+3.83%)
Apr 23, 2012
10.05
10.18
9.870
10.17
364,728
+0.02(+0.20%)
Apr 20, 2012
10.23
10.32
10.06
10.15
307,499
+0.07(+0.69%)
Apr 19, 2012
10.31
10.56
10.05
10.08
378,556
-0.18(-1.75%)
Apr 18, 2012
10.43
10.50
10.22
10.26
245,563
-0.23(-2.19%)
Apr 17, 2012
10.30
10.55
10.27
10.49
361,477
+0.27(+2.64%)
Apr 16, 2012
10.01
10.24
9.900
10.22
542,136
+0.23(+2.25%)
Apr 13, 2012
10.09
10.10
9.820
9.995
368,237
-0.11(-1.04%)
Apr 12, 2012
9.970
10.14
9.910
10.10
397,011
+0.10(+1.00%)
Apr 11, 2012
9.690
10.00
9.640
10.00
419,037
+0.45(+4.71%)
Apr 10, 2012
10.02
10.06
9.520
9.550
903,877
-0.53(-5.26%)
Apr 09, 2012
10.23
10.27
10.02
10.08
411,651
-0.36(-3.45%)
Apr 05, 2012
10.19
10.47
10.15
10.44
273,040
+0.20(+1.95%)
Apr 04, 2012
10.33
10.35
10.07
10.24
508,367
-0.23(-2.20%)
Apr 03, 2012
10.73
10.79
10.40
10.47
511,567
-0.29(-2.70%)
Apr 02, 2012
11.15
11.15
10.72
10.76
584,751
-0.40(-3.58%)
Mar 30, 2012
11.11
11.24
11.11
11.16
548,366
+0.13(+1.18%)
Mar 29, 2012
10.72
11.06
10.66
11.03
609,287
+0.26(+2.41%)
Mar 28, 2012
10.27
10.78
10.25
10.77
749,276
+0.55(+5.38%)
Mar 27, 2012
10.24
10.28
10.13
10.22
419,742
-0.02(-0.20%)
Mar 26, 2012
9.930
10.25
9.930
10.24
681,735
+0.42(+4.28%)
Mar 23, 2012
9.690
9.840
9.510
9.820
247,288
+0.12(+1.24%)
Mar 22, 2012
9.600
9.750
9.580
9.700
200,344
-0.02(-0.21%)
Mar 21, 2012
9.860
9.860
9.641
9.720
226,207
-0.08(-0.82%)
Mar 20, 2012
9.980
10.00
9.660
9.800
331,128
-0.24(-2.39%)
Mar 19, 2012
10.00
10.11
9.970
10.04
318,131
+0.08(+0.80%)
Mar 16, 2012
10.06
10.16
9.920
9.960
762,525
-0.06(-0.60%)
Mar 15, 2012
10.02
10.21
9.900
10.02
541,677
+0.03(+0.30%)
Mar 14, 2012
9.950
10.24
9.880
9.990
391,074
+0.03(+0.30%)
Mar 13, 2012
9.680
10.05
9.595
9.960
886,777
+0.36(+3.75%)
Mar 12, 2012
9.500
9.690
9.320
9.600
411,039
+0.13(+1.37%)
Mar 09, 2012
9.170
9.520
9.140
9.470
401,771
+0.29(+3.16%)
Mar 08, 2012
9.110
9.270
9.010
9.180
324,016
+0.18(+2.00%)
Mar 07, 2012
9.020
9.150
8.990
9.000
344,075
-0.01(-0.11%)
Mar 06, 2012
9.180
9.270
8.960
9.010
573,501
-0.31(-3.33%)
Mar 05, 2012
9.570
9.570
9.280
9.320
338,629
-0.29(-3.02%)
Mar 02, 2012
9.670
9.880
9.550
9.610
533,906
-0.08(-0.83%)
Mar 01, 2012
9.420
9.750
9.330
9.690
618,055
+0.30(+3.19%)
Feb 29, 2012
9.460
9.720
9.330
9.390
526,579
-0.08(-0.84%)
Feb 28, 2012
9.090
9.500
9.080
9.470
373,236
+0.40(+4.41%)
Feb 27, 2012
9.300
9.320
9.050
9.070
462,616
-0.25(-2.68%)
Feb 24, 2012
9.250
9.460
9.170
9.320
453,979
+0.13(+1.41%)
Feb 23, 2012
8.860
9.360
8.860
9.190
462,877
+0.33(+3.72%)
Feb 22, 2012
8.850
8.990
8.840
8.860
224,342
-0.03(-0.34%)
Feb 21, 2012
9.320
9.335
8.820
8.890
559,140
-0.42(-4.51%)
Feb 17, 2012
9.310
9.420
9.250
9.310
479,162
-0.02(-0.21%)
Feb 16, 2012
9.000
9.330
8.900
9.330
519,139
+0.29(+3.21%)
Feb 15, 2012
9.150
9.200
8.930
9.040
279,028
-0.08(-0.88%)
Feb 14, 2012
9.070
9.120
8.860
9.120
300,681
+0.05(+0.55%)
Feb 13, 2012
9.130
9.230
8.980
9.070
280,154
+0.07(+0.78%)
Feb 10, 2012
9.070
9.240
8.980
9.000
331,409
-0.15(-1.64%)
Feb 09, 2012
9.360
9.360
9.140
9.150
186,701
-0.17(-1.82%)
Feb 08, 2012
9.410
9.540
9.190
9.320
334,402
-0.08(-0.85%)
Feb 07, 2012
9.530
9.600
9.320
9.400
305,831
-0.12(-1.26%)
Feb 06, 2012
9.420
9.600
9.130
9.520
230,100
+0.04(+0.42%)
Feb 03, 2012
9.500
9.730
9.290
9.480
450,985
+0.12(+1.28%)
Feb 02, 2012
9.460
9.570
9.310
9.360
318,407
-0.11(-1.16%)
Feb 01, 2012
9.390
9.600
9.280
9.470
526,032
+0.13(+1.39%)
Jan 31, 2012
9.170
9.360
9.120
9.340
301,504
+0.24(+2.64%)
Jan 30, 2012
9.230
9.360
9.080
9.100
403,781
-0.25(-2.67%)
Jan 27, 2012
9.330
9.400
9.240
9.350
329,254
+0.01(+0.11%)
Jan 26, 2012
9.270
9.360
9.080
9.340
676,443
+0.11(+1.19%)
Jan 25, 2012
8.980
9.270
8.900
9.230
553,333
+0.22(+2.44%)
Jan 24, 2012
8.710
9.030
8.660
9.010
741,719
+0.24(+2.74%)
Jan 23, 2012
8.930
9.130
8.750
8.770
360,121
-0.15(-1.68%)
Jan 20, 2012
9.070
9.090
8.630
8.920
655,039
-0.15(-1.65%)
Jan 19, 2012
9.380
9.470
9.020
9.070
547,834
-0.28(-2.99%)
Jan 18, 2012
9.600
9.650
9.270
9.350
446,896
-0.27(-2.81%)
Jan 17, 2012
9.500
9.790
9.451
9.620
787,121
+0.23(+2.45%)
Jan 13, 2012
9.400
9.590
9.160
9.390
478,424
-0.10(-1.05%)
Jan 12, 2012
8.950
9.570
8.900
9.490
1,051,731
+0.54(+6.03%)
Jan 11, 2012
8.880
9.000
8.800
8.950
374,034
+0.05(+0.56%)
Jan 10, 2012
9.000
9.040
8.800
8.900
626,230
+0.07(+0.79%)
Jan 09, 2012
8.420
8.860
8.340
8.830
750,231
+0.49(+5.88%)
Jan 06, 2012
8.410
8.480
8.250
8.340
727,197
+0.09(+1.09%)
Jan 05, 2012
8.090
8.360
7.950
8.250
710,861
+0.32(+4.04%)
Jan 04, 2012
8.000
8.140
7.900
7.930
335,998
-0.19(-2.34%)
Dec 30, 2011
8.130
8.190
8.080
8.120
264,527
+0.00(+0.00%)
Dec 29, 2011
8.080
8.160
8.050
8.120
172,141
+0.05(+0.62%)
Dec 28, 2011
8.160
8.290
8.050
8.070
330,414
-0.12(-1.47%)
Dec 27, 2011
8.000
8.190
8.000
8.190
241,807
+0.12(+1.49%)
Dec 23, 2011
8.120
8.160
8.020
8.070
287,756
+0.00(+0.00%)
Dec 21, 2011
8.150
8.150
7.830
8.070
556,076
-0.09(-1.10%)
Dec 20, 2011
8.060
8.180
7.940
8.160
597,780
+0.25(+3.16%)
Dec 19, 2011
8.090
8.210
7.890
7.910
487,434
-0.08(-1.00%)
Dec 16, 2011
8.050
8.140
7.950
7.990
1,163,611
+0.01(+0.13%)
Dec 15, 2011
7.980
8.120
7.860
7.980
495,106
-0.05(-0.62%)
Dec 14, 2011
7.890
8.080
7.660
8.030
1,011,989
+0.13(+1.65%)
Dec 13, 2011
8.090
8.130
7.830
7.900
494,285
-0.13(-1.62%)
Dec 12, 2011
7.860
8.030
7.730
8.030
667,949
+0.06(+0.75%)
Dec 09, 2011
7.770
8.080
7.660
7.970
1,441,574
-0.06(-0.75%)
Dec 08, 2011
8.110
8.230
8.020
8.030
892,027
-0.15(-1.83%)
Dec 07, 2011
8.130
8.240
7.950
8.180
814,486
+0.03(+0.37%)
Dec 06, 2011
8.000
8.210
7.910
8.150
2,512,613
-0.24(-2.86%)
Dec 05, 2011
8.560
8.600
8.150
8.390
740,345
-0.15(-1.76%)
Dec 02, 2011
8.490
8.700
8.460
8.540
756,355
+0.11(+1.30%)
Dec 01, 2011
8.500
8.770
8.400
8.430
978,436
-0.06(-0.71%)
Nov 30, 2011
8.390
8.500
8.100
8.490
2,024,807
+0.36(+4.43%)
Nov 29, 2011
7.930
8.160
7.820
8.130
543,982
+0.20(+2.52%)
Nov 28, 2011
7.840
8.040
7.660
7.930
568,016
+0.40(+5.31%)
Nov 25, 2011
7.600
7.630
7.520
7.530
177,691
-0.13(-1.70%)
Nov 23, 2011
7.950
8.000
7.530
7.660
408,465
-0.42(-5.20%)
Nov 22, 2011
7.890
8.080
7.890
8.080
334,023
+0.18(+2.28%)
Nov 21, 2011
7.670
7.950
7.550
7.900
475,895
+0.11(+1.41%)
Nov 18, 2011
7.870
7.970
7.740
7.790
469,829
-0.03(-0.38%)
Nov 17, 2011
8.270
8.389
7.770
7.820
856,676
-0.47(-5.67%)
Nov 16, 2011
8.040
8.840
8.040
8.290
1,676,778
+0.11(+1.34%)
Nov 15, 2011
8.050
8.280
8.040
8.180
390,605
+0.07(+0.86%)
Nov 14, 2011
8.130
8.190
8.020
8.110
340,293
-0.06(-0.73%)
Nov 11, 2011
8.080
8.195
8.020
8.170
441,521
+0.22(+2.77%)
Nov 10, 2011
8.010
8.040
7.830
7.950
351,385
+0.05(+0.63%)
Nov 09, 2011
7.930
8.120
7.840
7.900
423,227
-0.30(-3.66%)
Nov 08, 2011
7.950
8.220
7.840
8.200
561,256
+0.32(+4.06%)
Nov 07, 2011
8.010
8.130
7.670
7.880
386,948
-0.15(-1.87%)
Nov 04, 2011
8.100
8.160
7.890
8.030
391,401
-0.19(-2.31%)
Nov 03, 2011
7.970
8.378
7.850
8.220
656,542
+0.22(+2.75%)
Nov 02, 2011
7.760
8.020
7.650
8.000
456,445
+0.36(+4.71%)
Nov 01, 2011
7.700
7.880
7.600
7.640
524,087
-0.31(-3.90%)
Oct 31, 2011
7.930
8.120
7.810
7.950
268,247
-0.12(-1.49%)
Oct 28, 2011
8.130
8.210
7.920
8.070
408,547
-0.09(-1.10%)
Oct 27, 2011
8.190
8.320
7.850
8.160
640,764
+0.23(+2.90%)
Oct 26, 2011
7.800
7.960
7.470
7.930
499,531
+0.20(+2.59%)
Oct 25, 2011
8.070
8.070
7.690
7.730
433,253
-0.39(-4.80%)
Oct 24, 2011
7.910
8.300
7.870
8.120
566,993
+0.20(+2.53%)
Oct 21, 2011
7.930
8.030
7.700
7.920
407,973
+0.15(+1.93%)
Oct 20, 2011
7.700
7.880
7.520
7.770
459,518
+0.05(+0.65%)
Oct 19, 2011
7.750
7.980
7.660
7.720
545,379
-0.02(-0.26%)
Oct 18, 2011
7.710
7.878
7.440
7.740
491,989
+0.04(+0.52%)
Oct 17, 2011
8.030
8.150
7.520
7.700
534,473
-0.43(-5.29%)
Oct 14, 2011
8.220
8.300
8.090
8.130
600,748
-0.01(-0.12%)
Oct 13, 2011
8.020
8.150
7.770
8.140
566,085
+0.08(+0.99%)
Oct 12, 2011
7.950
8.150
7.900
8.060
1,058,767
+0.18(+2.28%)
Oct 11, 2011
7.530
7.930
7.510
7.880
662,880
+0.25(+3.28%)
Oct 10, 2011
7.430
7.830
7.270
7.630
1,049,444
+0.38(+5.24%)
Oct 07, 2011
7.150
7.390
6.970
7.250
698,807
+0.10(+1.40%)
Oct 06, 2011
7.080
7.150
6.860
7.150
519,708
+0.18(+2.58%)
Oct 05, 2011
6.670
7.010
6.432
6.970
534,542
+0.30(+4.50%)
Oct 04, 2011
6.170
6.700
6.060
6.670
792,423
+0.43(+6.89%)
Oct 03, 2011
6.540
6.785
6.230
6.240
581,641
-0.39(-5.88%)
Sep 30, 2011
6.520
6.890
6.500
6.630
582,575
-0.02(-0.30%)
Sep 29, 2011
6.850
6.919
6.390
6.650
615,078
+0.03(+0.45%)
Sep 28, 2011
7.070
7.210
6.620
6.620
568,873
-0.47(-6.63%)
Sep 27, 2011
6.990
7.280
6.830
7.090
622,001
+0.30(+4.42%)
Sep 26, 2011
6.670
6.850
6.480
6.790
879,314
+0.15(+2.26%)
Sep 23, 2011
6.720
6.870
6.530
6.640
905,509
-0.09(-1.34%)
Sep 22, 2011
6.790
6.970
6.520
6.730
1,224,857
-0.24(-3.44%)
Sep 21, 2011
7.410
7.500
6.960
6.970
979,960
-0.43(-5.81%)
Sep 20, 2011
7.950
8.060
7.350
7.400
790,869
-0.58(-7.27%)
Sep 19, 2011
7.730
8.170
7.700
7.980
684,197
+0.05(+0.63%)
Sep 16, 2011
8.500
8.580
7.850
7.930
2,352,625
-0.57(-6.71%)
Sep 15, 2011
8.250
8.530
8.110
8.500
587,724
+0.36(+4.42%)
Sep 14, 2011
7.990
8.280
7.870
8.140
635,912
+0.20(+2.52%)
Sep 13, 2011
7.880
8.010
7.660
7.940
647,396
+0.12(+1.53%)
Sep 12, 2011
7.460
7.830
7.380
7.820
721,676
+0.19(+2.49%)
Sep 09, 2011
8.000
8.120
7.390
7.630
677,180
-0.22(-2.80%)
Sep 08, 2011
7.860
8.240
7.800
7.850
557,558
-0.10(-1.26%)
Sep 07, 2011
7.730
8.080
7.670
7.950
583,807
+0.44(+5.86%)
Sep 06, 2011
7.260
7.530
7.200
7.510
549,181
-0.10(-1.31%)
Sep 02, 2011
7.520
7.750
7.460
7.610
634,591
-0.17(-2.19%)
Sep 01, 2011
7.720
7.950
7.630
7.780
724,985
+0.05(+0.65%)
Aug 31, 2011
7.830
7.900
7.670
7.730
484,491
-0.05(-0.64%)
Aug 30, 2011
7.710
7.900
7.602
7.780
414,022
-0.02(-0.26%)
Aug 29, 2011
7.350
7.800
7.280
7.800
435,916
+0.56(+7.73%)
Aug 26, 2011
6.950
7.330
6.901
7.240
395,012
+0.22(+3.13%)
Aug 25, 2011
7.630
7.630
7.000
7.020
595,597
-0.51(-6.77%)
Aug 24, 2011
7.580
7.740
7.350
7.530
382,556
-0.03(-0.40%)
Aug 23, 2011
7.070
7.605
7.030
7.560
531,589
+0.55(+7.85%)
Aug 22, 2011
7.240
7.490
6.950
7.010
532,277
-0.03(-0.43%)
Aug 19, 2011
6.880
7.360
6.770
7.040
578,211
-0.01(-0.14%)
Aug 18, 2011
7.310
7.380
6.921
7.050
649,707
-0.54(-7.11%)
Aug 17, 2011
7.700
7.820
7.420
7.590
453,830
-0.02(-0.26%)
Aug 16, 2011
7.400
7.790
7.230
7.610
923,060
+0.14(+1.87%)
Aug 15, 2011
6.740
7.480
6.690
7.470
1,173,733
+1.03(+15.99%)
Aug 12, 2011
6.520
6.588
6.360
6.440
510,770
+0.05(+0.78%)
Aug 11, 2011
6.300
6.440
6.060
6.390
762,631
+0.20(+3.23%)
Aug 10, 2011
6.460
6.510
6.120
6.190
911,527
-0.43(-6.50%)
Aug 09, 2011
6.390
6.630
6.000
6.620
1,297,177
+0.37(+5.92%)
Aug 08, 2011
6.730
6.930
6.150
6.250
1,703,373
-0.73(-10.46%)
Aug 05, 2011
6.990
7.127
6.460
6.980
1,411,017
+0.28(+4.18%)
Aug 04, 2011
7.350
7.370
6.700
6.700
1,569,491
-0.79(-10.55%)
Aug 03, 2011
7.660
7.700
7.060
7.490
1,499,901
-0.27(-3.48%)
Aug 02, 2011
8.670
8.720
7.720
7.760
1,086,586
-0.93(-10.70%)
Aug 01, 2011
8.690
8.860
8.490
8.690
517,728
+0.15(+1.76%)
Jul 29, 2011
8.400
8.730
8.290
8.540
519,466
+0.02(+0.23%)
Jul 28, 2011
8.460
8.755
8.380
8.520
377,533
+0.05(+0.59%)
Jul 27, 2011
8.630
8.709
8.370
8.470
536,893
-0.20(-2.31%)
Jul 26, 2011
8.920
8.940
8.500
8.670
616,982
-0.23(-2.58%)
Jul 25, 2011
9.050
9.350
8.870
8.900
597,218
-0.30(-3.26%)
Jul 22, 2011
9.200
9.225
8.670
9.200
766,164
+0.34(+3.84%)
Jul 21, 2011
8.480
8.875
8.410
8.860
654,878
+0.39(+4.60%)
Jul 20, 2011
8.660
8.660
8.401
8.470
197,395
-0.14(-1.63%)
Jul 19, 2011
8.180
8.630
8.084
8.610
418,267
+0.46(+5.64%)
Jul 18, 2011
8.290
8.290
7.880
8.150
721,993
-0.21(-2.51%)
Jul 15, 2011
8.330
8.494
8.200
8.360
361,709
+0.08(+0.97%)
Jul 14, 2011
8.620
8.700
8.220
8.280
562,562
-0.29(-3.38%)
Jul 13, 2011
8.530
8.800
8.480
8.570
502,118
+0.05(+0.59%)
Jul 12, 2011
8.800
9.030
8.500
8.520
758,683
-0.28(-3.18%)
Jul 11, 2011
9.090
9.130
8.780
8.800
574,097
-0.38(-4.14%)
Jul 08, 2011
9.130
9.449
8.870
9.180
874,106
-0.02(-0.22%)
Jul 07, 2011
8.980
9.210
8.940
9.200
649,502
+0.27(+3.02%)
Jul 06, 2011
8.750
8.970
8.650
8.930
570,224
+0.15(+1.71%)
Jul 05, 2011
8.460
8.790
8.400
8.780
538,684
+0.30(+3.54%)
Jul 01, 2011
8.600
8.600
8.290
8.480
603,710
-0.12(-1.40%)
Jun 30, 2011
8.570
8.650
8.550
8.600
398,010
+0.03(+0.35%)
Jun 29, 2011
8.500
8.650
8.360
8.570
549,891
+0.13(+1.54%)
Jun 28, 2011
8.030
8.560
8.020
8.440
1,254,781
+0.26(+3.18%)
Jun 27, 2011
8.150
8.250
7.990
8.180
666,901
-0.02(-0.24%)
Jun 24, 2011
8.080
8.240
8.030
8.200
1,758,213
+0.14(+1.74%)
Jun 23, 2011
8.070
8.110
7.750
8.060
568,468
+0.05(+0.62%)
Jun 22, 2011
7.810
8.110
7.710
8.010
608,903
+0.12(+1.52%)
Jun 21, 2011
7.770
7.960
7.720
7.890
652,832
+0.20(+2.60%)
Jun 20, 2011
7.629
7.900
7.600
7.690
461,948
-0.08(-1.03%)
Jun 17, 2011
7.450
7.780
7.450
7.770
879,077
+0.38(+5.14%)
Jun 16, 2011
7.360
7.530
7.300
7.390
418,538
+0.03(+0.41%)
Jun 15, 2011
7.340
7.780
7.210
7.360
919,088
-0.08(-1.08%)
Jun 14, 2011
7.290
7.470
7.230
7.440
419,378
+0.21(+2.90%)
Jun 13, 2011
7.220
7.390
7.090
7.230
418,964
+0.06(+0.84%)
Jun 10, 2011
7.280
7.460
7.050
7.170
564,827
-0.17(-2.32%)
Jun 09, 2011
7.150
7.350
7.050
7.340
487,578
+0.21(+2.95%)
Jun 08, 2011
7.130
7.220
7.000
7.130
565,652
-0.05(-0.70%)
Jun 07, 2011
7.300
7.300
7.090
7.180
337,474
+0.10(+1.41%)
Jun 06, 2011
7.110
7.160
7.020
7.080
328,910
-0.04(-0.56%)
Jun 03, 2011
7.100
7.260
7.060
7.120
368,962
+0.07(+0.99%)
May 24, 2011
7.210
7.250
7.030
7.050
314,730
-0.15(-2.08%)
May 23, 2011
7.040
7.340
6.980
7.200
476,684
-0.02(-0.28%)
May 20, 2011
7.000
7.270
7.000
7.220
411,895
+0.17(+2.48%)
May 19, 2011
7.280
7.390
6.970
7.045
681,519
-0.16(-2.15%)
May 18, 2011
7.200
7.230
7.040
7.200
380,272
+0.05(+0.70%)
May 17, 2011
7.040
7.220
7.030
7.150
454,487
+0.03(+0.42%)
May 16, 2011
7.100
7.190
7.030
7.120
529,134
+0.00(+0.00%)
May 13, 2011
7.210
7.360
7.100
7.120
360,243
-0.08(-1.11%)
May 12, 2011
7.440
7.440
7.070
7.200
969,111
-0.29(-3.87%)
May 11, 2011
7.680
7.730
7.430
7.490
340,546
-0.21(-2.73%)
May 10, 2011
7.560
7.800
7.530
7.700
950,717
+0.21(+2.80%)
May 09, 2011
7.450
7.590
7.410
7.490
300,699
-0.01(-0.13%)
May 06, 2011
7.490
7.650
7.395
7.500
398,191
+0.13(+1.76%)
May 05, 2011
7.300
7.490
7.210
7.370
747,052
+0.01(+0.14%)
May 04, 2011
7.690
7.720
7.240
7.360
872,215
-0.28(-3.66%)
May 03, 2011
8.000
8.070
7.360
7.640
1,081,878
-0.42(-5.21%)
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.