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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.710
-0.150 (-8.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2009
4.260
5.000
4.250
4.900
105,503
+0.41(+9.13%)
Apr 29, 2009
4.410
4.500
4.170
4.490
28,090
+0.14(+3.22%)
Apr 28, 2009
4.060
4.350
4.060
4.350
19,199
+0.35(+8.75%)
Apr 27, 2009
4.040
4.150
3.970
4.000
23,268
+0.00(+0.00%)
Apr 24, 2009
4.100
4.480
3.990
4.000
34,669
-0.20(-4.76%)
Apr 23, 2009
4.160
4.350
4.160
4.200
452
+0.05(+1.20%)
Apr 22, 2009
4.240
4.340
4.150
4.150
2,295
-0.05(-1.19%)
Apr 21, 2009
4.300
4.340
4.120
4.200
14,206
-0.10(-2.33%)
Apr 20, 2009
4.210
4.390
4.112
4.300
3,015
+0.00(+0.00%)
Apr 17, 2009
4.300
4.300
4.210
4.300
13,855
+0.00(+0.00%)
Apr 16, 2009
4.110
4.300
4.000
4.300
4,860
+0.30(+7.50%)
Apr 15, 2009
4.020
4.080
3.940
4.000
41,721
-0.35(-8.05%)
Apr 14, 2009
4.500
4.550
4.350
4.350
66,371
-0.15(-3.33%)
Apr 13, 2009
4.190
4.730
4.190
4.500
83,040
+0.21(+4.90%)
Apr 09, 2009
4.498
4.500
4.210
4.290
12,300
-0.01(-0.23%)
Apr 08, 2009
4.150
4.300
4.130
4.300
32,625
+0.14(+3.37%)
Apr 07, 2009
4.250
4.250
4.160
4.160
3,389
-0.09(-2.12%)
Apr 06, 2009
4.240
4.290
4.160
4.250
5,758
+0.00(+0.00%)
Apr 03, 2009
4.320
4.440
4.150
4.250
27,432
-0.13(-2.97%)
Apr 02, 2009
4.500
4.850
4.270
4.380
91,745
-0.20(-4.37%)
Apr 01, 2009
4.250
4.600
4.250
4.580
41,439
+0.28(+6.51%)
Mar 31, 2009
4.500
4.500
4.300
4.300
22,940
-0.20(-4.44%)
Mar 30, 2009
4.480
4.560
4.180
4.500
17,493
+0.50(+12.50%)
Mar 26, 2009
4.000
4.100
3.800
4.000
90,973
-0.13(-3.15%)
Mar 25, 2009
4.520
4.520
4.000
4.130
25,260
-0.37(-8.22%)
Mar 24, 2009
4.600
4.600
4.300
4.500
15,026
-0.07(-1.53%)
Mar 23, 2009
4.530
4.610
4.200
4.570
68,286
+0.65(+16.58%)
Mar 20, 2009
4.400
4.490
3.800
3.920
2,774
-0.66(-14.41%)
Mar 19, 2009
4.500
4.790
4.490
4.580
19,627
+0.08(+1.78%)
Mar 18, 2009
4.410
4.610
4.410
4.500
29,887
-0.19(-4.05%)
Mar 17, 2009
4.560
4.720
4.500
4.690
36,675
+0.05(+1.08%)
Mar 16, 2009
4.650
4.670
4.630
4.640
15,750
-0.12(-2.52%)
Mar 13, 2009
4.780
4.880
4.620
4.760
24,663
-0.04(-0.83%)
Mar 12, 2009
4.810
4.820
4.620
4.800
16,163
-0.01(-0.21%)
Mar 11, 2009
5.030
5.030
4.810
4.810
25,360
-0.14(-2.83%)
Mar 10, 2009
5.160
5.160
4.500
4.950
47,521
-0.26(-4.99%)
Mar 09, 2009
4.860
5.310
4.860
5.210
31,068
-0.04(-0.76%)
Mar 06, 2009
5.000
5.250
4.950
5.250
46,029
+0.17(+3.35%)
Mar 05, 2009
4.920
5.110
4.920
5.080
19,411
+0.00(+0.00%)
Mar 04, 2009
5.350
5.368
5.040
5.080
13,979
-0.10(-1.93%)
Mar 02, 2009
5.100
5.360
5.100
5.180
9,816
-0.19(-3.54%)
Feb 27, 2009
5.050
5.370
5.030
5.370
9,965
+0.05(+0.94%)
Feb 26, 2009
5.050
5.450
5.050
5.320
7,644
-0.13(-2.39%)
Feb 25, 2009
5.050
5.450
5.050
5.450
5,922
+0.00(+0.00%)
Feb 24, 2009
4.900
5.620
4.900
5.450
9,445
+0.54(+11.00%)
Feb 23, 2009
4.850
5.530
4.850
4.910
18,002
+0.23(+4.91%)
Feb 20, 2009
4.200
5.000
4.200
4.680
37,567
+0.20(+4.46%)
Feb 19, 2009
4.260
4.480
3.950
4.480
7,000
+0.22(+5.16%)
Feb 18, 2009
4.270
4.945
4.210
4.260
18,091
+0.01(+0.24%)
Feb 17, 2009
3.800
4.250
3.780
4.250
23,958
+0.28(+7.05%)
Feb 13, 2009
3.970
3.970
3.960
3.970
2,304
-0.02(-0.50%)
Feb 12, 2009
3.890
3.990
3.890
3.990
1,100
+0.24(+6.40%)
Feb 11, 2009
3.770
4.180
3.720
3.750
8,207
+0.05(+1.35%)
Feb 10, 2009
3.710
4.180
3.700
3.700
16,023
-0.05(-1.33%)
Feb 09, 2009
4.390
4.570
3.750
3.750
6,261
-0.74(-16.48%)
Feb 06, 2009
4.060
4.490
4.030
4.490
38,204
+0.38(+9.25%)
Feb 05, 2009
3.700
4.250
3.600
4.110
22,341
+0.36(+9.60%)
Feb 03, 2009
3.620
3.750
3.750
3.750
16,000
+0.13(+3.59%)
Feb 02, 2009
3.280
3.620
3.280
3.620
13,394
+0.34(+10.37%)
Jan 30, 2009
3.550
3.580
3.280
3.280
5,453
-0.30(-8.38%)
Jan 29, 2009
3.880
3.920
3.490
3.580
6,843
-0.54(-13.11%)
Jan 28, 2009
3.700
4.120
3.410
4.120
14,850
+0.66(+19.08%)
Jan 27, 2009
3.570
3.750
3.100
3.460
40,748
-0.20(-5.46%)
Jan 26, 2009
3.450
3.660
2.750
3.660
34,416
+0.04(+1.10%)
Jan 23, 2009
4.050
4.050
3.400
3.620
6,800
-0.22(-5.73%)
Jan 22, 2009
3.510
3.840
3.300
3.840
14,326
+0.14(+3.78%)
Jan 21, 2009
3.720
3.925
3.510
3.700
16,099
-0.14(-3.65%)
Jan 20, 2009
3.610
3.840
3.500
3.840
7,261
+0.28(+7.87%)
Jan 16, 2009
3.660
3.940
3.400
3.560
23,041
-0.10(-2.73%)
Jan 15, 2009
3.920
3.920
3.260
3.660
36,516
-0.34(-8.50%)
Jan 14, 2009
4.100
4.330
4.000
4.000
66,739
-0.06(-1.48%)
Jan 13, 2009
4.250
4.490
4.020
4.060
38,901
-0.54(-11.74%)
Jan 12, 2009
4.600
4.600
4.310
4.600
21,435
+0.00(+0.00%)
Jan 09, 2009
4.600
4.600
4.450
4.600
16,990
+0.05(+1.10%)
Jan 08, 2009
4.590
4.800
4.500
4.550
7,744
-0.07(-1.52%)
Jan 07, 2009
5.100
5.100
4.520
4.620
61,600
-0.22(-4.55%)
Jan 06, 2009
4.870
5.000
4.840
4.840
3,505
-0.20(-3.97%)
Jan 05, 2009
5.150
5.200
4.900
5.040
10,715
-0.21(-4.00%)
Jan 02, 2009
5.000
5.250
5.000
5.250
1,050
+0.16(+3.14%)
Dec 31, 2008
5.290
5.290
4.660
5.090
4,314
-0.20(-3.78%)
Dec 30, 2008
4.800
5.290
4.660
5.290
106,459
+0.49(+10.21%)
Dec 29, 2008
4.800
4.800
4.270
4.800
23,368
+0.04(+0.84%)
Dec 26, 2008
4.400
4.760
4.260
4.760
1,400
+0.06(+1.28%)
Dec 24, 2008
4.320
4.800
4.000
4.700
5,000
-0.06(-1.26%)
Dec 23, 2008
4.950
5.080
4.350
4.760
6,425
-0.06(-1.24%)
Dec 22, 2008
5.100
5.100
4.820
4.820
6,604
-0.30(-5.82%)
Dec 19, 2008
5.100
5.300
5.020
5.118
19,211
-0.15(-2.88%)
Dec 18, 2008
5.230
5.300
5.160
5.270
14,211
+0.17(+3.33%)
Dec 17, 2008
5.230
5.300
5.100
5.100
38,538
-0.12(-2.30%)
Dec 16, 2008
5.280
5.450
5.200
5.220
33,265
+0.08(+1.56%)
Dec 15, 2008
5.500
5.500
5.110
5.140
23,750
-0.36(-6.55%)
Dec 12, 2008
5.450
5.500
5.450
5.500
41,418
+0.00(+0.00%)
Dec 11, 2008
5.500
5.500
5.430
5.500
23,808
+0.01(+0.18%)
Dec 10, 2008
5.480
5.500
5.480
5.490
19,200
+0.01(+0.18%)
Dec 09, 2008
5.430
5.500
5.370
5.480
48,427
-0.12(-2.14%)
Dec 08, 2008
5.500
5.600
5.450
5.600
19,120
+0.10(+1.82%)
Dec 05, 2008
5.500
5.500
5.500
5.500
12,800
+0.02(+0.36%)
Dec 04, 2008
5.500
5.500
5.370
5.480
31,084
-0.02(-0.36%)
Dec 03, 2008
5.500
5.690
5.420
5.500
23,200
+0.00(+0.00%)
Dec 02, 2008
5.500
5.500
5.450
5.500
29,421
+0.00(+0.00%)
Dec 01, 2008
5.400
5.500
5.290
5.500
26,040
+0.00(+0.00%)
Nov 28, 2008
5.500
5.500
5.200
5.500
48,954
+0.00(+0.00%)
Nov 26, 2008
5.500
5.545
5.200
5.500
76,979
+0.00(+0.00%)
Nov 25, 2008
5.360
5.640
5.100
5.500
72,737
-0.01(-0.18%)
Nov 24, 2008
6.170
6.200
4.410
5.510
33,214
-0.79(-12.54%)
Nov 21, 2008
6.020
6.300
5.975
6.300
14,466
+0.63(+11.11%)
Nov 20, 2008
5.520
6.470
5.520
5.670
41,906
+0.19(+3.47%)
Nov 19, 2008
5.300
5.690
4.800
5.480
56,060
-0.02(-0.36%)
Nov 18, 2008
5.500
5.690
5.480
5.500
22,186
+0.00(+0.00%)
Nov 17, 2008
5.390
5.760
5.310
5.500
62,570
+0.51(+10.22%)
Nov 14, 2008
4.370
5.300
4.300
4.990
44,326
+1.37(+37.85%)
Nov 13, 2008
5.870
6.220
3.560
3.620
69,237
-1.36(-27.31%)
Nov 12, 2008
4.740
5.500
4.740
4.980
105,000
+0.75(+17.73%)
Nov 11, 2008
7.400
7.400
4.230
4.230
59,629
-3.37(-44.34%)
Nov 10, 2008
8.300
8.300
7.600
7.600
19,000
-0.60(-7.32%)
Nov 07, 2008
8.210
8.400
8.178
8.200
46,156
-0.04(-0.49%)
Nov 06, 2008
8.300
8.300
8.180
8.240
15,250
-0.08(-0.96%)
Nov 05, 2008
8.390
8.400
8.320
8.320
5,720
+0.02(+0.24%)
Nov 04, 2008
8.410
8.500
8.300
8.300
15,100
-0.10(-1.19%)
Nov 03, 2008
8.380
8.500
8.360
8.400
6,100
+0.10(+1.20%)
Oct 31, 2008
8.400
8.400
8.260
8.300
4,300
-0.05(-0.60%)
Oct 30, 2008
8.420
8.500
8.304
8.350
17,658
-0.15(-1.76%)
Oct 29, 2008
8.290
8.580
8.150
8.500
11,806
+0.21(+2.53%)
Oct 28, 2008
8.170
8.290
8.050
8.290
3,981
+0.26(+3.24%)
Oct 27, 2008
8.030
8.030
8.030
8.030
100
-0.26(-3.17%)
Oct 24, 2008
7.550
8.320
7.000
8.293
8,000
+0.74(+9.84%)
Oct 23, 2008
8.260
8.570
7.550
7.550
6,196
-0.86(-10.23%)
Oct 22, 2008
8.770
8.770
8.400
8.410
2,405
-0.57(-6.35%)
Oct 21, 2008
8.690
8.980
8.570
8.980
2,871
+0.38(+4.42%)
Oct 20, 2008
8.700
9.060
8.520
8.600
80,218
+0.31(+3.74%)
Oct 17, 2008
8.300
8.300
8.120
8.290
2,100
+0.09(+1.10%)
Oct 16, 2008
8.240
8.300
8.100
8.200
5,368
-0.04(-0.49%)
Oct 15, 2008
8.310
8.550
8.110
8.240
3,560
-0.36(-4.19%)
Oct 14, 2008
8.750
8.800
8.220
8.600
32,539
-0.15(-1.71%)
Oct 13, 2008
8.070
8.980
8.070
8.750
46,882
+0.75(+9.38%)
Oct 10, 2008
7.440
8.000
7.440
8.000
14,364
+0.32(+4.17%)
Oct 09, 2008
7.700
7.700
7.440
7.680
5,625
+0.07(+0.92%)
Oct 08, 2008
7.570
7.650
7.050
7.610
18,333
-0.08(-1.04%)
Oct 07, 2008
7.700
7.700
7.160
7.690
27,270
+0.04(+0.52%)
Oct 06, 2008
7.790
7.790
7.500
7.650
32,610
-0.25(-3.16%)
Oct 03, 2008
8.700
8.700
7.550
7.900
78,216
-0.80(-9.20%)
Oct 02, 2008
8.650
8.750
8.500
8.700
33,192
+0.14(+1.64%)
Oct 01, 2008
8.800
8.950
8.510
8.560
27,104
-0.58(-6.35%)
Sep 30, 2008
9.160
9.290
8.850
9.140
52,644
-0.21(-2.25%)
Sep 29, 2008
9.220
9.550
9.010
9.350
34,058
+0.15(+1.63%)
Sep 26, 2008
9.400
9.400
8.960
9.200
18,488
-0.20(-2.13%)
Sep 25, 2008
9.800
9.800
9.400
9.400
17,378
-0.08(-0.84%)
Sep 24, 2008
9.330
9.550
9.210
9.480
16,727
+0.19(+2.05%)
Sep 23, 2008
10.06
10.19
8.220
9.290
86,962
-1.06(-10.24%)
Sep 22, 2008
10.67
10.67
10.11
10.35
32,473
-0.13(-1.24%)
Sep 19, 2008
10.03
10.50
10.00
10.48
18,435
+0.63(+6.40%)
Sep 18, 2008
9.800
9.850
9.750
9.850
11,170
-0.13(-1.30%)
Sep 17, 2008
9.900
10.04
9.660
9.980
14,499
+0.04(+0.40%)
Sep 16, 2008
9.600
10.02
9.400
9.940
12,081
+0.26(+2.69%)
Sep 15, 2008
9.910
10.00
9.390
9.680
11,356
-0.11(-1.12%)
Sep 12, 2008
9.990
10.24
9.700
9.790
12,680
-0.27(-2.68%)
Sep 11, 2008
10.53
10.75
10.00
10.06
34,984
-0.58(-5.45%)
Sep 10, 2008
11.35
11.35
10.45
10.64
87,185
-0.86(-7.48%)
Sep 09, 2008
11.66
11.69
11.41
11.50
27,537
-0.23(-1.96%)
Sep 08, 2008
12.37
12.37
11.46
11.73
19,678
-0.25(-2.09%)
Sep 05, 2008
11.50
12.00
11.50
11.98
15,120
+0.40(+3.45%)
Sep 04, 2008
11.51
11.69
11.39
11.58
11,340
-0.19(-1.61%)
Sep 03, 2008
12.50
12.50
11.51
11.77
12,079
-0.73(-5.84%)
Sep 02, 2008
11.93
13.14
11.93
12.50
75,044
+0.69(+5.84%)
Aug 29, 2008
11.82
11.82
11.58
11.81
4,395
+0.19(+1.64%)
Aug 28, 2008
12.10
12.72
11.20
11.62
27,180
-0.51(-4.20%)
Aug 27, 2008
11.50
13.10
11.35
12.13
73,470
+0.58(+5.02%)
Aug 26, 2008
11.79
11.97
11.07
11.55
40,502
-0.08(-0.69%)
Aug 25, 2008
12.50
12.70
11.61
11.63
41,599
-0.93(-7.40%)
Aug 22, 2008
12.80
13.08
12.50
12.56
12,020
-0.48(-3.68%)
Aug 21, 2008
13.00
13.20
13.00
13.04
6,748
-0.04(-0.31%)
Aug 20, 2008
13.15
13.15
12.77
13.08
14,853
+0.03(+0.23%)
Aug 19, 2008
13.50
13.50
13.01
13.05
19,843
-0.45(-3.33%)
Aug 18, 2008
13.46
13.50
13.31
13.50
14,218
+0.15(+1.12%)
Aug 15, 2008
13.50
13.50
13.20
13.35
17,895
-0.07(-0.52%)
Aug 14, 2008
13.50
13.65
13.15
13.42
31,265
-0.08(-0.59%)
Aug 13, 2008
13.40
13.51
13.33
13.50
16,400
+0.25(+1.90%)
Aug 12, 2008
13.18
13.56
13.01
13.25
6,548
-0.00(-0.02%)
Aug 11, 2008
14.00
14.00
12.78
13.25
19,450
-0.75(-5.36%)
Aug 08, 2008
14.21
14.44
13.98
14.00
20,667
-0.45(-3.11%)
Aug 07, 2008
15.00
15.00
14.09
14.45
37,000
-0.55(-3.67%)
Aug 06, 2008
14.98
15.00
14.95
15.00
58,420
-0.06(-0.40%)
Aug 05, 2008
14.74
15.41
14.74
15.06
23,800
+0.07(+0.47%)
Aug 04, 2008
15.00
15.00
14.69
14.99
46,136
+0.00(+0.00%)
Aug 01, 2008
15.00
15.00
14.95
14.99
100,119
+0.02(+0.13%)
Jul 31, 2008
14.98
15.00
14.87
14.97
16,781
-0.01(-0.07%)
Jul 30, 2008
14.95
15.00
14.80
14.98
76,710
-0.02(-0.13%)
Jul 29, 2008
15.00
15.00
14.77
15.00
53,399
+0.00(+0.00%)
Jul 28, 2008
14.78
15.00
14.00
15.00
86,153
+0.40(+2.74%)
Jul 25, 2008
14.38
14.60
14.20
14.60
2,366
+0.29(+2.02%)
Jul 24, 2008
14.40
14.40
14.00
14.31
4,616
-0.44(-2.98%)
Jul 23, 2008
15.00
15.00
13.98
14.75
14,010
-0.53(-3.49%)
Jul 22, 2008
12.20
15.45
12.18
15.28
54,735
+3.21(+26.58%)
Jul 21, 2008
12.17
12.25
11.98
12.07
11,228
+0.11(+0.89%)
Jul 18, 2008
12.03
12.03
11.97
11.97
1,900
-0.06(-0.52%)
Jul 17, 2008
12.00
12.10
12.00
12.03
1,320
+0.03(+0.25%)
Jul 16, 2008
12.20
12.20
12.00
12.00
700
-0.25(-2.04%)
Jul 15, 2008
12.50
12.50
12.15
12.25
2,060
-0.41(-3.24%)
Jul 14, 2008
12.55
12.94
12.55
12.66
1,800
+0.03(+0.24%)
Jul 11, 2008
12.10
12.63
12.09
12.63
6,342
+0.30(+2.43%)
Jul 10, 2008
12.66
12.66
12.01
12.33
4,524
-0.25(-1.99%)
Jul 09, 2008
10.61
12.69
10.61
12.58
22,925
+1.97(+18.57%)
Jul 08, 2008
10.55
10.82
9.420
10.61
50,491
-0.11(-1.03%)
Jul 07, 2008
11.90
11.95
10.48
10.72
142,921
-1.18(-9.92%)
Jul 04, 2008
12.30
12.40
11.76
11.90
39,832
+0.00(+0.00%)
Jul 03, 2008
12.30
12.40
11.76
11.90
39,832
-0.41(-3.33%)
Jul 02, 2008
12.40
12.60
12.30
12.31
33,310
-0.11(-0.89%)
Jul 01, 2008
12.93
13.06
12.29
12.42
76,744
-0.59(-4.53%)
Jun 30, 2008
14.06
14.07
13.00
13.01
149,151
-1.14(-8.06%)
Jun 27, 2008
14.23
14.31
14.04
14.15
14,276
-0.15(-1.05%)
Jun 26, 2008
14.75
14.79
13.91
14.30
15,648
-0.54(-3.64%)
Jun 25, 2008
14.69
14.97
14.69
14.84
1,130
+0.04(+0.27%)
Jun 24, 2008
14.76
14.80
14.61
14.80
5,897
-0.05(-0.34%)
Jun 23, 2008
14.85
14.99
14.77
14.85
51,790
-0.05(-0.34%)
Jun 20, 2008
14.80
15.14
14.80
14.90
13,849
-0.07(-0.47%)
Jun 19, 2008
14.96
15.00
14.85
14.97
7,320
-0.06(-0.40%)
Jun 18, 2008
15.15
15.20
14.92
15.03
6,900
-0.03(-0.20%)
Jun 17, 2008
14.60
15.12
14.60
15.06
28,879
+0.46(+3.15%)
Jun 16, 2008
14.30
14.71
14.30
14.60
4,057
+0.14(+0.97%)
Jun 13, 2008
14.29
14.46
13.91
14.46
5,155
+0.15(+1.05%)
Jun 12, 2008
14.15
14.40
14.15
14.31
7,908
+0.12(+0.85%)
Jun 11, 2008
14.26
14.31
14.00
14.19
4,180
-0.20(-1.39%)
Jun 10, 2008
14.49
14.68
13.75
14.39
31,635
-0.30(-2.04%)
Jun 09, 2008
14.52
14.69
13.45
14.69
62,727
-0.51(-3.36%)
Jun 06, 2008
15.90
16.01
15.20
15.20
16,376
-0.73(-4.58%)
Jun 05, 2008
15.98
16.07
15.61
15.93
14,015
+0.16(+1.03%)
Jun 04, 2008
15.41
15.99
15.15
15.77
33,125
+0.35(+2.25%)
Jun 03, 2008
15.25
15.50
15.25
15.42
12,355
+0.11(+0.72%)
Jun 02, 2008
15.25
15.40
15.24
15.31
38,001
+0.21(+1.39%)
May 30, 2008
15.21
15.33
15.00
15.10
10,070
-0.30(-1.95%)
May 29, 2008
15.40
15.40
15.00
15.40
44,151
+0.04(+0.26%)
May 28, 2008
15.50
15.74
15.05
15.36
33,386
+0.01(+0.07%)
May 27, 2008
16.30
16.30
14.95
15.35
74,905
-1.73(-10.13%)
May 26, 2008
15.74
17.45
15.70
17.08
210,609
+0.00(+0.00%)
May 23, 2008
15.74
17.45
15.70
17.08
210,609
+1.10(+6.90%)
May 22, 2008
15.81
16.42
15.55
15.98
78,371
-0.09(-0.55%)
May 21, 2008
14.67
16.08
14.50
16.07
56,774
+1.32(+8.92%)
May 20, 2008
14.55
14.83
13.61
14.75
30,255
+0.15(+1.03%)
May 19, 2008
12.50
14.75
12.50
14.60
30,175
+2.04(+16.24%)
May 16, 2008
11.95
12.62
11.71
12.56
15,398
+0.59(+4.93%)
May 15, 2008
11.72
12.00
11.06
11.97
9,854
+0.00(+0.00%)
May 14, 2008
11.22
12.00
11.02
11.97
18,316
+0.85(+7.64%)
May 13, 2008
11.00
11.57
11.00
11.12
2,700
+0.17(+1.55%)
May 12, 2008
10.74
11.09
10.70
10.95
1,610
+0.05(+0.46%)
May 09, 2008
10.90
10.90
10.60
10.90
11,473
-0.22(-1.98%)
May 08, 2008
10.64
11.13
10.64
11.12
1,963
+0.32(+2.96%)
May 07, 2008
10.75
11.00
10.75
10.80
9,850
+0.20(+1.89%)
May 06, 2008
10.66
10.66
10.50
10.60
4,964
+0.05(+0.47%)
May 05, 2008
10.54
10.90
10.50
10.55
7,945
-0.05(-0.47%)
May 02, 2008
10.50
10.63
10.50
10.60
5,579
+0.08(+0.76%)
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.