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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5743
-0.0174 (-2.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 24, 2011
6.490
6.500
6.250
6.250
454,224
-0.18(-2.80%)
May 23, 2011
6.130
6.490
6.060
6.430
669,657
+0.25(+4.05%)
May 20, 2011
6.070
6.260
6.050
6.180
358,463
+0.10(+1.73%)
May 19, 2011
6.280
6.310
6.030
6.075
319,469
-0.13(-2.17%)
May 18, 2011
6.170
6.280
6.140
6.210
380,111
+0.08(+1.31%)
May 17, 2011
6.230
6.260
6.030
6.130
626,132
-0.16(-2.54%)
May 16, 2011
6.490
6.580
6.280
6.290
421,738
-0.26(-3.97%)
May 13, 2011
6.910
6.940
6.530
6.550
254,093
-0.34(-4.93%)
May 12, 2011
6.560
6.950
6.500
6.890
388,129
+0.27(+4.08%)
May 11, 2011
6.870
6.900
6.540
6.620
427,210
-0.29(-4.20%)
May 10, 2011
6.960
7.050
6.870
6.910
392,919
+0.00(+0.00%)
May 09, 2011
6.870
7.000
6.790
6.910
322,782
+0.07(+1.02%)
May 06, 2011
6.870
7.000
6.780
6.840
278,334
+0.11(+1.63%)
May 05, 2011
6.740
7.040
6.540
6.730
481,495
-0.11(-1.61%)
May 04, 2011
7.100
7.100
6.800
6.840
507,584
-0.24(-3.39%)
May 03, 2011
7.420
7.500
7.010
7.080
643,211
-0.43(-5.73%)
May 02, 2011
7.490
7.590
7.020
7.510
855,775
+0.33(+4.60%)
Apr 29, 2011
7.530
7.530
7.050
7.180
1,440,018
-0.36(-4.77%)
Apr 28, 2011
7.670
7.700
7.380
7.540
405,161
-0.19(-2.46%)
Apr 27, 2011
7.650
7.860
7.510
7.730
592,188
+0.03(+0.39%)
Apr 26, 2011
7.630
7.790
7.590
7.700
590,771
+0.07(+0.92%)
Apr 25, 2011
7.710
7.720
7.480
7.630
236,799
-0.06(-0.78%)
Apr 21, 2011
7.840
7.840
7.630
7.690
231,564
-0.05(-0.65%)
Apr 20, 2011
7.820
7.830
7.680
7.740
357,908
+0.09(+1.18%)
Apr 19, 2011
7.780
7.780
7.610
7.650
298,730
-0.14(-1.80%)
Apr 18, 2011
7.590
7.810
7.390
7.790
490,359
+0.19(+2.50%)
Apr 15, 2011
7.590
7.630
7.407
7.600
399,189
+0.05(+0.66%)
Apr 14, 2011
7.350
7.610
7.270
7.550
377,117
+0.13(+1.75%)
Apr 13, 2011
7.750
7.750
7.380
7.420
264,139
-0.22(-2.88%)
Apr 12, 2011
7.380
7.660
7.270
7.640
635,945
+0.18(+2.41%)
Apr 11, 2011
7.720
7.730
7.350
7.460
609,120
-0.16(-2.10%)
Apr 08, 2011
8.000
8.190
7.600
7.620
2,015,257
-0.74(-8.82%)
Apr 07, 2011
8.050
8.410
8.050
8.357
409,989
+0.35(+4.34%)
Apr 06, 2011
8.530
8.530
7.950
8.010
643,957
-0.31(-3.73%)
Apr 05, 2011
8.340
8.450
8.210
8.320
452,301
-0.02(-0.24%)
Apr 04, 2011
8.340
8.370
8.150
8.340
408,400
+0.33(+4.12%)
Apr 01, 2011
8.410
8.410
7.950
8.010
421,812
-0.32(-3.84%)
Mar 31, 2011
7.910
8.330
7.910
8.330
864,972
+0.39(+4.91%)
Mar 30, 2011
7.840
7.950
7.760
7.940
274,695
+0.18(+2.32%)
Mar 29, 2011
7.590
7.880
7.470
7.760
384,910
+0.11(+1.44%)
Mar 28, 2011
7.510
7.670
7.450
7.650
350,590
+0.21(+2.82%)
Mar 25, 2011
7.820
7.980
7.370
7.440
470,413
-0.32(-4.15%)
Mar 24, 2011
7.800
7.840
7.490
7.763
306,296
+0.06(+0.81%)
Mar 23, 2011
7.530
7.770
7.280
7.700
327,469
+0.19(+2.53%)
Mar 22, 2011
7.600
7.940
7.510
7.510
479,343
-0.01(-0.13%)
Mar 21, 2011
7.550
7.640
7.250
7.520
406,078
+0.33(+4.59%)
Mar 18, 2011
7.100
7.190
7.010
7.190
462,813
+0.23(+3.30%)
Mar 17, 2011
7.310
7.310
6.900
6.960
427,169
-0.14(-1.97%)
Mar 16, 2011
6.980
7.170
6.820
7.100
593,531
+0.18(+2.60%)
Mar 15, 2011
6.640
7.000
6.410
6.920
784,888
-0.25(-3.49%)
Mar 14, 2011
7.020
7.180
6.930
7.170
443,444
+0.00(+0.00%)
Mar 11, 2011
7.160
7.310
7.020
7.170
505,818
-0.09(-1.24%)
Mar 10, 2011
7.590
7.750
7.200
7.260
704,035
-0.44(-5.71%)
Mar 09, 2011
7.760
7.890
7.670
7.700
557,545
+0.06(+0.79%)
Mar 08, 2011
7.520
7.650
7.280
7.640
531,886
+0.10(+1.33%)
Mar 07, 2011
7.710
7.870
7.360
7.540
585,612
-0.19(-2.46%)
Mar 04, 2011
7.900
7.990
7.540
7.730
662,410
-0.13(-1.65%)
Mar 03, 2011
8.110
8.236
7.720
7.860
621,740
-0.13(-1.63%)
Mar 02, 2011
8.050
8.280
7.750
7.990
701,664
-0.11(-1.36%)
Mar 01, 2011
8.400
8.400
7.950
8.100
764,950
-0.17(-2.06%)
Feb 28, 2011
8.900
9.150
7.780
8.270
2,518,407
-0.23(-2.71%)
Feb 25, 2011
7.630
8.685
7.600
8.500
1,475,143
+0.93(+12.29%)
Feb 24, 2011
7.580
7.810
7.490
7.570
717,787
-0.01(-0.13%)
Feb 23, 2011
7.600
7.910
7.530
7.580
679,195
-0.02(-0.26%)
Feb 22, 2011
7.690
7.790
7.450
7.600
940,473
-0.31(-3.92%)
Feb 18, 2011
8.160
8.160
7.760
7.910
757,820
-0.17(-2.10%)
Feb 17, 2011
8.200
8.250
7.927
8.080
553,027
-0.11(-1.34%)
Feb 16, 2011
8.640
8.710
7.980
8.190
1,078,021
-0.38(-4.43%)
Feb 15, 2011
8.800
8.850
8.500
8.570
882,970
-0.09(-1.04%)
Feb 14, 2011
8.540
8.790
8.240
8.660
1,213,720
+0.53(+6.52%)
Feb 11, 2011
7.980
8.640
7.970
8.130
3,437,290
+0.45(+5.86%)
Feb 10, 2011
7.510
7.700
7.400
7.680
434,176
+0.17(+2.26%)
Feb 09, 2011
7.730
7.850
7.460
7.510
363,531
-0.26(-3.35%)
Feb 08, 2011
7.720
7.800
7.610
7.770
379,552
+0.03(+0.39%)
Feb 07, 2011
7.590
7.940
7.590
7.740
519,554
+0.25(+3.34%)
Feb 04, 2011
7.640
7.730
7.430
7.490
556,425
-0.11(-1.45%)
Feb 03, 2011
7.800
8.000
7.470
7.600
906,867
-0.05(-0.65%)
Feb 02, 2011
7.800
7.910
7.470
7.650
543,594
-0.22(-2.80%)
Feb 01, 2011
7.750
8.300
7.700
7.870
1,116,791
+0.21(+2.74%)
Jan 31, 2011
7.590
7.880
7.500
7.660
532,134
+0.27(+3.65%)
Jan 28, 2011
7.760
7.760
7.357
7.390
402,278
-0.29(-3.78%)
Jan 27, 2011
8.100
8.150
7.630
7.680
444,215
-0.21(-2.66%)
Jan 26, 2011
7.480
7.900
7.420
7.890
386,370
+0.49(+6.62%)
Jan 25, 2011
7.330
7.530
7.300
7.400
387,052
+0.07(+0.95%)
Jan 24, 2011
7.270
7.690
7.160
7.330
469,314
+0.02(+0.27%)
Jan 21, 2011
7.720
7.830
7.300
7.310
729,622
-0.28(-3.69%)
Jan 20, 2011
7.930
8.080
7.380
7.590
1,066,801
-0.27(-3.44%)
Jan 19, 2011
8.700
8.880
7.720
7.860
1,661,759
-0.75(-8.71%)
Jan 18, 2011
8.390
8.780
8.200
8.610
1,597,553
+0.63(+7.89%)
Jan 14, 2011
7.600
8.080
7.551
7.980
1,069,582
+0.43(+5.70%)
Jan 13, 2011
7.540
7.830
7.430
7.550
516,185
+0.08(+1.07%)
Jan 12, 2011
7.210
7.540
7.210
7.470
522,140
+0.32(+4.48%)
Jan 11, 2011
7.120
7.190
7.050
7.150
280,730
+0.06(+0.85%)
Jan 10, 2011
6.860
7.100
6.690
7.090
356,433
+0.28(+4.11%)
Jan 07, 2011
7.110
7.110
6.660
6.810
244,371
+0.04(+0.55%)
Jan 06, 2011
6.910
6.940
6.720
6.772
277,172
-0.16(-2.27%)
Jan 05, 2011
6.730
6.930
6.690
6.930
362,314
+0.08(+1.17%)
Jan 04, 2011
7.070
7.100
6.720
6.850
309,682
-0.20(-2.84%)
Jan 03, 2011
6.740
7.070
6.740
7.050
645,366
+0.41(+6.17%)
Dec 31, 2010
6.860
6.900
6.510
6.640
663,810
-0.22(-3.21%)
Dec 30, 2010
6.900
7.000
6.790
6.860
305,594
-0.09(-1.29%)
Dec 29, 2010
7.100
7.210
6.900
6.950
303,186
-0.16(-2.25%)
Dec 28, 2010
7.030
7.250
6.840
7.110
583,848
+0.19(+2.75%)
Dec 27, 2010
6.900
6.960
6.710
6.920
331,681
+0.01(+0.14%)
Dec 23, 2010
7.000
7.030
6.570
6.910
529,585
-0.06(-0.86%)
Dec 22, 2010
6.950
7.041
6.748
6.970
597,691
+0.09(+1.31%)
Dec 21, 2010
6.770
6.990
6.660
6.880
446,602
+0.19(+2.84%)
Dec 20, 2010
6.750
7.000
6.440
6.690
833,580
+0.29(+4.53%)
Dec 17, 2010
6.030
6.440
6.000
6.400
690,791
+0.35(+5.79%)
Dec 16, 2010
5.700
6.140
5.650
6.050
629,379
+0.54(+9.80%)
Dec 15, 2010
5.680
5.830
5.490
5.510
321,053
-0.16(-2.82%)
Dec 14, 2010
5.640
5.740
5.600
5.670
246,488
+0.14(+2.53%)
Dec 13, 2010
5.850
5.920
5.530
5.530
403,191
-0.19(-3.32%)
Dec 10, 2010
5.590
5.880
5.590
5.720
362,113
+0.14(+2.51%)
Dec 09, 2010
5.730
5.850
5.560
5.580
374,808
-0.12(-2.11%)
Dec 08, 2010
5.880
6.030
5.520
5.700
585,095
-0.19(-3.23%)
Dec 07, 2010
5.680
5.910
5.580
5.890
642,008
+0.36(+6.51%)
Dec 06, 2010
5.260
5.550
5.070
5.530
532,065
+0.31(+5.94%)
Dec 03, 2010
5.680
5.690
5.180
5.220
508,651
-0.11(-2.06%)
Dec 02, 2010
5.120
5.490
5.040
5.330
835,211
+0.39(+7.89%)
Dec 01, 2010
4.770
4.949
4.680
4.940
402,639
+0.28(+6.01%)
Nov 30, 2010
4.600
4.720
4.510
4.660
455,739
+0.11(+2.42%)
Nov 29, 2010
4.450
4.860
4.420
4.550
1,083,168
+0.41(+9.90%)
Nov 26, 2010
4.120
4.240
4.020
4.140
183,864
+0.01(+0.24%)
Nov 24, 2010
4.070
4.130
4.130
4.130
131,587
+0.12(+2.99%)
Nov 23, 2010
4.040
4.120
3.980
4.010
152,906
-0.11(-2.67%)
Nov 22, 2010
4.010
4.145
3.980
4.120
166,647
+0.08(+1.98%)
Nov 19, 2010
4.140
4.190
4.000
4.040
205,242
-0.12(-2.88%)
Nov 18, 2010
4.170
4.190
4.020
4.160
268,748
+0.09(+2.21%)
Nov 17, 2010
4.040
4.161
3.990
4.070
133,615
+0.06(+1.50%)
Nov 16, 2010
4.010
4.080
3.970
4.010
257,760
-0.06(-1.47%)
Nov 15, 2010
4.040
4.140
4.010
4.070
117,058
+0.08(+2.01%)
Nov 12, 2010
3.950
4.020
3.950
3.990
118,383
-0.02(-0.50%)
Nov 11, 2010
4.060
4.090
3.980
4.010
104,630
-0.13(-3.14%)
Nov 10, 2010
3.900
4.170
3.900
4.140
212,512
+0.18(+4.55%)
Nov 09, 2010
4.110
4.156
3.950
3.960
215,362
-0.15(-3.65%)
Nov 08, 2010
4.130
4.220
4.090
4.110
104,426
-0.06(-1.44%)
Nov 05, 2010
4.240
4.300
4.080
4.170
171,251
-0.04(-0.95%)
Nov 04, 2010
4.150
4.220
4.050
4.210
242,409
+0.18(+4.47%)
Nov 03, 2010
4.120
4.150
3.960
4.030
144,824
-0.06(-1.47%)
Nov 02, 2010
3.880
4.100
3.880
4.090
264,950
+0.27(+7.07%)
Nov 01, 2010
3.720
3.850
3.630
3.820
239,568
+0.09(+2.41%)
Oct 29, 2010
3.700
3.760
3.460
3.730
309,377
+0.01(+0.27%)
Oct 28, 2010
4.390
4.390
3.720
3.720
209,664
-0.22(-5.58%)
Oct 27, 2010
3.970
3.990
3.880
3.940
145,616
-0.19(-4.60%)
Oct 25, 2010
4.050
4.140
4.030
4.130
188,514
+0.12(+2.99%)
Oct 22, 2010
4.030
4.060
3.890
4.010
228,554
-0.01(-0.25%)
Oct 21, 2010
4.150
4.340
3.920
4.020
246,026
-0.11(-2.66%)
Oct 20, 2010
3.980
4.160
3.950
4.130
257,605
+0.20(+5.09%)
Oct 19, 2010
3.870
4.080
3.810
3.930
288,584
-0.06(-1.50%)
Oct 18, 2010
3.940
4.060
3.860
3.990
152,322
+0.07(+1.79%)
Oct 15, 2010
3.850
3.990
3.710
3.920
277,266
+0.17(+4.53%)
Oct 14, 2010
3.710
3.830
3.710
3.750
141,409
+0.04(+1.08%)
Oct 13, 2010
3.620
3.810
3.580
3.710
216,118
+0.11(+3.06%)
Oct 12, 2010
3.550
3.640
3.530
3.600
99,231
+0.02(+0.56%)
Oct 11, 2010
3.600
3.720
3.570
3.580
116,913
-0.04(-1.10%)
Oct 08, 2010
3.570
3.640
3.480
3.620
108,085
+0.06(+1.69%)
Oct 07, 2010
3.550
3.630
3.470
3.560
116,593
+0.04(+1.14%)
Oct 06, 2010
3.580
3.710
3.500
3.520
184,374
-0.06(-1.68%)
Oct 05, 2010
3.410
3.590
3.330
3.580
169,471
+0.24(+7.19%)
Oct 04, 2010
3.450
3.450
3.320
3.340
152,959
-0.12(-3.47%)
Oct 01, 2010
3.450
3.510
3.350
3.460
107,914
+0.03(+0.87%)
Sep 30, 2010
3.430
3.450
3.300
3.430
177,215
+0.05(+1.48%)
Sep 29, 2010
3.410
3.420
3.310
3.380
149,083
-0.06(-1.74%)
Sep 28, 2010
3.530
3.730
3.400
3.440
114,034
-0.07(-1.99%)
Sep 27, 2010
3.640
3.700
3.490
3.510
139,724
-0.12(-3.31%)
Sep 24, 2010
3.400
3.650
3.400
3.630
259,167
+0.30(+9.01%)
Sep 23, 2010
3.300
3.400
3.220
3.330
289,818
+0.01(+0.30%)
Sep 22, 2010
3.410
3.510
3.310
3.320
142,121
-0.10(-2.92%)
Sep 21, 2010
3.540
3.670
3.420
3.420
150,055
-0.11(-3.12%)
Sep 20, 2010
3.190
3.540
3.180
3.530
265,826
+0.34(+10.66%)
Sep 17, 2010
3.350
3.350
3.170
3.190
232,289
-0.10(-3.04%)
Sep 15, 2010
3.360
3.420
3.260
3.290
168,970
-0.06(-1.79%)
Sep 14, 2010
3.540
3.560
3.340
3.350
251,530
-0.21(-5.90%)
Sep 13, 2010
3.290
3.620
3.210
3.560
395,380
+0.36(+11.25%)
Sep 10, 2010
3.230
3.270
3.150
3.200
130,644
-0.03(-0.93%)
Sep 09, 2010
3.180
3.250
3.120
3.230
135,875
+0.10(+3.19%)
Sep 08, 2010
3.040
3.180
3.040
3.130
125,833
+0.09(+2.96%)
Sep 07, 2010
3.180
3.210
3.020
3.040
223,246
-0.15(-4.70%)
Sep 03, 2010
3.170
3.200
3.059
3.190
268,119
+0.09(+2.90%)
Sep 02, 2010
3.090
3.120
3.050
3.100
251,384
+0.05(+1.64%)
Sep 01, 2010
3.050
3.080
2.990
3.050
328,342
+0.08(+2.87%)
Aug 31, 2010
3.100
3.120
2.940
2.965
311,692
+0.00(+0.17%)
Aug 30, 2010
2.990
3.020
2.870
2.960
317,657
-0.04(-1.33%)
Aug 27, 2010
3.000
3.070
2.810
3.000
591,609
+0.04(+1.35%)
Aug 26, 2010
3.160
3.170
2.950
2.960
314,106
-0.19(-6.03%)
Aug 25, 2010
3.170
3.220
3.110
3.150
229,010
-0.05(-1.56%)
Aug 24, 2010
3.210
3.230
3.150
3.200
319,406
-0.05(-1.54%)
Aug 23, 2010
3.500
3.510
3.220
3.250
189,751
-0.20(-5.80%)
Aug 20, 2010
3.290
3.500
3.260
3.450
195,935
+0.13(+3.92%)
Aug 19, 2010
3.450
3.570
3.245
3.320
244,801
-0.14(-4.05%)
Aug 18, 2010
3.520
3.580
3.450
3.460
117,653
-0.08(-2.26%)
Aug 17, 2010
3.540
3.600
3.410
3.540
201,050
+0.07(+2.02%)
Aug 16, 2010
3.600
3.620
3.420
3.470
243,491
-0.14(-3.88%)
Aug 13, 2010
3.670
3.750
3.580
3.610
155,890
-0.09(-2.43%)
Aug 12, 2010
3.660
3.820
3.640
3.700
178,482
-0.05(-1.33%)
Aug 11, 2010
3.880
3.960
3.730
3.750
212,843
-0.27(-6.72%)
Aug 10, 2010
3.850
4.130
3.850
4.020
264,657
+0.08(+2.03%)
Aug 09, 2010
3.870
3.960
3.820
3.940
187,936
+0.12(+3.14%)
Aug 06, 2010
3.760
3.900
3.730
3.820
284,608
+0.02(+0.53%)
Aug 05, 2010
3.850
3.950
3.790
3.800
131,629
-0.09(-2.31%)
Aug 04, 2010
3.900
3.960
3.800
3.890
262,014
+0.01(+0.26%)
Aug 03, 2010
3.880
4.035
3.760
3.880
204,086
-0.02(-0.51%)
Aug 02, 2010
3.850
3.930
3.690
3.900
259,769
+0.13(+3.45%)
Jul 30, 2010
3.890
4.070
3.770
3.770
425,636
-0.25(-6.22%)
Jul 29, 2010
4.330
4.330
3.930
4.020
306,252
-0.26(-6.07%)
Jul 28, 2010
4.350
4.480
4.240
4.280
227,949
-0.07(-1.61%)
Jul 27, 2010
4.790
4.790
4.200
4.350
334,047
-0.37(-7.84%)
Jul 26, 2010
4.630
4.750
4.350
4.720
214,019
+0.09(+1.94%)
Jul 23, 2010
4.310
4.640
4.230
4.630
265,704
+0.28(+6.44%)
Jul 22, 2010
4.100
4.380
4.060
4.350
344,041
+0.30(+7.41%)
Jul 21, 2010
4.210
4.240
3.990
4.050
186,875
-0.13(-3.11%)
Jul 20, 2010
3.630
4.200
3.610
4.180
380,245
+0.47(+12.67%)
Jul 19, 2010
3.650
3.710
3.580
3.710
76,494
+0.07(+1.85%)
Jul 16, 2010
3.800
3.830
3.600
3.643
205,416
-0.20(-5.14%)
Jul 15, 2010
3.890
3.890
3.750
3.840
115,706
-0.05(-1.29%)
Jul 14, 2010
3.950
4.010
3.870
3.890
135,182
-0.10(-2.51%)
Jul 13, 2010
3.970
4.020
3.840
3.990
169,817
+0.12(+3.10%)
Jul 12, 2010
3.860
3.925
3.750
3.870
134,228
+0.00(+0.00%)
Jul 09, 2010
3.870
3.880
3.760
3.870
185,257
-0.02(-0.51%)
Jul 08, 2010
3.930
3.990
3.760
3.890
135,500
+0.03(+0.78%)
Jul 07, 2010
3.620
3.900
3.620
3.860
161,081
+0.29(+8.12%)
Jul 06, 2010
3.690
3.990
3.490
3.570
377,845
-0.07(-1.92%)
Jul 02, 2010
3.580
3.680
3.310
3.640
178,456
+0.11(+3.12%)
Jul 01, 2010
3.700
3.740
3.300
3.530
367,429
-0.18(-4.85%)
Jun 30, 2010
3.850
3.960
3.700
3.710
199,351
-0.13(-3.39%)
Jun 29, 2010
3.950
3.950
3.810
3.840
272,910
-0.05(-1.29%)
Jun 25, 2010
3.770
3.940
3.740
3.890
428,265
+0.16(+4.29%)
Jun 24, 2010
3.850
3.950
3.730
3.730
210,779
-0.17(-4.36%)
Jun 23, 2010
3.860
3.970
3.800
3.900
131,007
+0.04(+1.04%)
Jun 22, 2010
3.990
4.130
3.850
3.860
152,666
-0.10(-2.53%)
Jun 21, 2010
4.310
4.370
3.890
3.960
218,815
-0.28(-6.60%)
Jun 18, 2010
4.300
4.380
4.150
4.240
284,292
-0.02(-0.47%)
Jun 17, 2010
4.280
4.280
4.150
4.260
82,449
+0.03(+0.71%)
Jun 16, 2010
4.320
4.320
4.160
4.230
127,085
-0.16(-3.64%)
Jun 15, 2010
4.200
4.420
4.090
4.390
218,360
+0.22(+5.28%)
Jun 14, 2010
4.290
4.330
4.070
4.170
204,589
-0.06(-1.42%)
Jun 11, 2010
3.960
4.280
3.930
4.230
242,529
+0.18(+4.44%)
Jun 10, 2010
3.830
4.060
3.760
4.050
396,393
+0.30(+8.00%)
Jun 09, 2010
3.910
4.080
3.710
3.750
245,313
-0.09(-2.34%)
Jun 08, 2010
4.040
4.110
3.700
3.840
400,135
-0.15(-3.76%)
Jun 07, 2010
4.420
4.420
3.980
3.990
359,633
-0.41(-9.32%)
Jun 04, 2010
4.480
4.650
4.250
4.400
410,066
-0.28(-5.98%)
Jun 03, 2010
4.520
4.690
4.390
4.680
229,122
+0.14(+3.08%)
Jun 02, 2010
4.300
4.540
4.150
4.540
273,826
+0.25(+5.83%)
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.