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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.350
4.418
4.320
4.370
52,497
-0.01(-0.23%)
May 23, 2011
4.400
4.439
4.380
4.380
67,945
-0.20(-4.37%)
May 20, 2011
4.510
4.580
4.350
4.580
21,327
+0.00(+0.00%)
May 19, 2011
4.630
4.650
4.430
4.580
98,593
-0.02(-0.43%)
May 18, 2011
4.570
4.610
4.472
4.600
103,533
+0.05(+1.02%)
May 17, 2011
4.530
4.770
4.530
4.553
125,118
+0.00(+0.08%)
May 16, 2011
4.570
4.590
4.540
4.550
76,614
-0.07(-1.52%)
May 13, 2011
4.670
4.781
4.590
4.620
48,511
-0.07(-1.49%)
May 12, 2011
4.740
4.780
4.660
4.690
71,392
-0.06(-1.26%)
May 11, 2011
4.750
4.820
4.750
4.750
35,503
-0.07(-1.45%)
May 10, 2011
4.830
4.860
4.765
4.820
18,356
-0.01(-0.21%)
May 09, 2011
4.770
4.840
4.690
4.830
19,377
+0.07(+1.47%)
May 06, 2011
4.710
4.777
4.671
4.760
44,281
+0.06(+1.28%)
May 05, 2011
4.630
4.729
4.620
4.700
25,522
-0.04(-0.84%)
May 04, 2011
4.760
4.779
4.700
4.740
35,456
+0.01(+0.21%)
May 03, 2011
4.670
4.770
4.670
4.730
62,630
-0.08(-1.66%)
May 02, 2011
4.810
4.820
4.630
4.810
65,983
+0.04(+0.84%)
Apr 29, 2011
4.700
4.820
4.700
4.770
39,025
+0.04(+0.85%)
Apr 28, 2011
4.760
4.800
4.590
4.730
68,247
-0.12(-2.47%)
Apr 27, 2011
4.800
4.930
4.760
4.850
63,931
+0.06(+1.25%)
Apr 26, 2011
4.800
4.850
4.660
4.790
40,835
-0.01(-0.21%)
Apr 25, 2011
4.630
4.840
4.550
4.800
82,523
+0.23(+5.09%)
Apr 21, 2011
4.570
4.640
4.560
4.568
38,467
-0.00(-0.05%)
Apr 20, 2011
4.610
4.660
4.550
4.570
43,764
+0.04(+0.88%)
Apr 19, 2011
4.580
4.580
4.490
4.530
30,218
-0.02(-0.44%)
Apr 18, 2011
4.530
4.550
4.480
4.550
71,928
-0.05(-1.09%)
Apr 15, 2011
4.710
4.710
4.580
4.600
44,698
-0.09(-1.92%)
Apr 14, 2011
4.680
4.720
4.646
4.690
41,418
-0.01(-0.21%)
Apr 13, 2011
4.790
4.790
4.650
4.700
24,574
-0.08(-1.57%)
Apr 12, 2011
4.700
4.800
4.630
4.775
60,581
+0.07(+1.38%)
Apr 11, 2011
4.730
4.750
4.670
4.710
29,567
-0.05(-1.05%)
Apr 08, 2011
4.890
4.920
4.680
4.760
55,864
-0.13(-2.66%)
Apr 07, 2011
4.850
4.910
4.700
4.890
80,357
-0.01(-0.20%)
Apr 06, 2011
4.990
4.990
4.771
4.900
106,604
-0.09(-1.80%)
Apr 05, 2011
5.080
5.080
4.880
4.990
65,283
-0.13(-2.54%)
Apr 04, 2011
5.090
5.140
5.050
5.120
27,971
+0.02(+0.39%)
Apr 01, 2011
5.120
5.150
5.073
5.100
38,724
-0.04(-0.78%)
Mar 31, 2011
5.140
5.180
5.030
5.140
28,968
+0.02(+0.39%)
Mar 30, 2011
5.120
5.170
4.990
5.120
108,768
+0.18(+3.64%)
Mar 29, 2011
4.900
4.957
4.850
4.940
33,587
+0.05(+1.02%)
Mar 28, 2011
4.900
4.970
4.840
4.890
22,726
+0.01(+0.20%)
Mar 25, 2011
4.960
4.960
4.831
4.880
42,913
-0.08(-1.61%)
Mar 24, 2011
4.860
5.000
4.860
4.960
74,803
+0.10(+2.06%)
Mar 23, 2011
4.850
4.920
4.760
4.860
55,624
-0.02(-0.41%)
Mar 22, 2011
4.930
4.980
4.870
4.880
29,759
-0.03(-0.61%)
Mar 21, 2011
4.900
4.980
4.840
4.910
28,653
+0.04(+0.82%)
Mar 18, 2011
4.740
4.920
4.700
4.870
31,231
+0.13(+2.74%)
Mar 17, 2011
4.880
4.880
4.670
4.740
76,746
-0.02(-0.42%)
Mar 16, 2011
4.910
4.960
4.640
4.760
88,681
-0.17(-3.45%)
Mar 15, 2011
4.850
5.009
4.840
4.930
101,789
-0.10(-1.99%)
Mar 14, 2011
4.940
5.030
4.920
5.030
59,203
-0.03(-0.59%)
Mar 11, 2011
4.940
5.100
4.940
5.060
66,562
+0.06(+1.20%)
Mar 10, 2011
5.100
5.110
4.970
5.000
53,877
-0.13(-2.53%)
Mar 09, 2011
5.190
5.190
5.090
5.130
46,070
-0.10(-1.91%)
Mar 08, 2011
5.200
5.270
5.070
5.230
91,511
+0.09(+1.75%)
Mar 07, 2011
5.150
5.250
5.010
5.140
117,396
+0.02(+0.39%)
Mar 04, 2011
5.090
5.200
5.080
5.120
33,402
-0.02(-0.39%)
Mar 03, 2011
5.100
5.189
5.060
5.140
62,604
+0.09(+1.78%)
Mar 02, 2011
5.020
5.100
4.980
5.050
34,282
+0.01(+0.20%)
Mar 01, 2011
5.050
5.150
5.030
5.040
95,826
-0.04(-0.79%)
Feb 28, 2011
5.050
5.107
5.030
5.080
42,063
+0.06(+1.20%)
Feb 25, 2011
4.940
5.140
4.910
5.020
91,418
+0.09(+1.83%)
Feb 24, 2011
4.770
4.951
4.700
4.930
81,831
+0.14(+2.92%)
Feb 23, 2011
4.800
4.800
4.670
4.790
114,839
-0.04(-0.83%)
Feb 22, 2011
5.050
5.081
4.750
4.830
158,482
-0.33(-6.40%)
Feb 18, 2011
5.320
5.340
5.100
5.160
95,282
-0.18(-3.37%)
Feb 17, 2011
5.350
5.390
5.310
5.340
51,637
-0.09(-1.66%)
Feb 16, 2011
5.250
5.450
5.210
5.430
110,724
+0.34(+6.68%)
Feb 15, 2011
5.040
5.400
5.040
5.090
172,676
+0.07(+1.39%)
Feb 14, 2011
4.960
5.080
4.960
5.020
28,912
+0.02(+0.40%)
Feb 11, 2011
4.930
5.050
4.920
5.000
65,829
+0.02(+0.40%)
Feb 10, 2011
5.120
5.160
4.850
4.980
182,203
-0.26(-4.96%)
Feb 09, 2011
5.340
5.340
5.200
5.240
77,056
-0.16(-2.96%)
Feb 08, 2011
5.490
5.520
5.380
5.400
68,957
-0.12(-2.17%)
Feb 07, 2011
5.410
5.610
5.390
5.520
145,735
+0.13(+2.41%)
Feb 04, 2011
5.380
5.442
5.379
5.390
51,558
-0.02(-0.37%)
Feb 03, 2011
5.390
5.500
5.370
5.410
73,747
+0.00(+0.00%)
Feb 02, 2011
5.370
5.480
5.280
5.410
98,027
+0.07(+1.31%)
Feb 01, 2011
5.230
5.370
5.187
5.340
124,028
+0.11(+2.10%)
Jan 31, 2011
5.370
5.370
5.200
5.230
101,845
-0.18(-3.33%)
Jan 28, 2011
5.580
5.610
5.260
5.410
123,811
-0.20(-3.57%)
Jan 27, 2011
5.660
5.660
5.510
5.610
75,182
-0.07(-1.23%)
Jan 26, 2011
5.580
5.700
5.580
5.680
109,831
+0.11(+1.97%)
Jan 25, 2011
5.620
5.650
5.404
5.570
123,166
-0.05(-0.89%)
Jan 24, 2011
5.670
5.690
5.550
5.620
94,018
-0.06(-1.06%)
Jan 21, 2011
5.750
5.750
5.600
5.680
117,720
+0.01(+0.18%)
Jan 20, 2011
5.720
5.740
5.560
5.670
108,175
-0.05(-0.87%)
Jan 19, 2011
5.800
5.800
5.630
5.720
202,357
-0.02(-0.35%)
Jan 18, 2011
5.790
5.790
5.500
5.740
397,248
+0.18(+3.24%)
Jan 14, 2011
5.100
5.770
5.088
5.560
747,731
+0.46(+9.02%)
Jan 13, 2011
4.970
5.100
4.940
5.100
188,622
+0.18(+3.66%)
Jan 12, 2011
4.900
5.050
4.680
4.920
295,790
-0.02(-0.40%)
Jan 11, 2011
5.020
5.040
4.940
4.940
57,228
-0.02(-0.40%)
Jan 10, 2011
5.000
5.090
4.920
4.960
81,634
-0.07(-1.39%)
Jan 07, 2011
5.050
5.110
5.000
5.030
79,867
-0.13(-2.52%)
Jan 06, 2011
5.010
5.160
5.010
5.160
199,521
+0.11(+2.18%)
Jan 05, 2011
5.000
5.100
4.910
5.050
85,389
-0.02(-0.39%)
Jan 04, 2011
5.000
5.090
4.890
5.070
112,150
+0.04(+0.80%)
Jan 03, 2011
5.010
5.070
4.900
5.030
99,045
+0.11(+2.24%)
Dec 31, 2010
5.020
5.020
4.890
4.920
59,835
-0.06(-1.20%)
Dec 30, 2010
4.920
5.030
4.880
4.980
270,286
+0.18(+3.75%)
Dec 29, 2010
4.680
4.800
4.660
4.800
64,266
+0.19(+4.12%)
Dec 28, 2010
4.660
4.670
4.520
4.610
97,457
-0.07(-1.50%)
Dec 27, 2010
4.750
4.750
4.640
4.680
74,137
-0.10(-2.09%)
Dec 23, 2010
4.840
4.850
4.720
4.780
96,717
-0.03(-0.62%)
Dec 22, 2010
4.830
4.900
4.750
4.810
116,289
-0.02(-0.41%)
Dec 21, 2010
4.750
4.940
4.680
4.830
219,757
+0.14(+2.99%)
Dec 20, 2010
4.500
4.690
4.420
4.690
233,253
+0.33(+7.57%)
Dec 17, 2010
4.500
4.500
4.350
4.360
163,799
-0.13(-2.90%)
Dec 16, 2010
3.850
4.490
3.849
4.490
489,499
+0.63(+16.32%)
Dec 15, 2010
3.990
4.050
3.820
3.860
339,855
-0.15(-3.74%)
Dec 14, 2010
4.100
4.100
3.960
4.010
140,185
+0.12(+3.08%)
Dec 13, 2010
3.990
4.000
3.870
3.890
116,021
-0.14(-3.47%)
Dec 10, 2010
4.087
4.120
3.970
4.030
60,060
-0.02(-0.49%)
Dec 09, 2010
4.060
4.100
4.000
4.050
31,687
-0.01(-0.25%)
Dec 08, 2010
4.140
4.140
4.050
4.060
25,716
-0.11(-2.64%)
Dec 07, 2010
4.200
4.200
4.110
4.170
79,733
+0.00(+0.00%)
Dec 06, 2010
4.120
4.190
4.010
4.170
90,035
+0.21(+5.30%)
Dec 03, 2010
3.960
3.987
3.911
3.960
26,796
-0.04(-1.00%)
Dec 02, 2010
3.890
4.000
3.880
4.000
51,821
+0.10(+2.56%)
Dec 01, 2010
3.820
3.900
3.820
3.900
76,612
+0.11(+2.90%)
Nov 30, 2010
3.800
3.860
3.720
3.790
107,035
-0.11(-2.82%)
Nov 29, 2010
4.000
4.000
3.900
3.900
76,069
-0.13(-3.23%)
Nov 26, 2010
4.010
4.060
4.000
4.030
40,442
-0.06(-1.47%)
Nov 24, 2010
4.050
4.090
4.090
4.090
60,136
+0.06(+1.49%)
Nov 23, 2010
4.070
4.100
4.000
4.030
90,136
-0.15(-3.59%)
Nov 22, 2010
4.200
4.290
4.120
4.180
86,579
+0.02(+0.48%)
Nov 19, 2010
4.050
4.180
4.050
4.160
17,138
+0.00(+0.00%)
Nov 18, 2010
4.040
4.204
4.010
4.160
80,381
+0.00(+0.00%)
Nov 17, 2010
4.140
4.210
4.050
4.160
38,669
+0.05(+1.22%)
Nov 16, 2010
4.180
4.320
4.090
4.110
66,446
-0.09(-2.14%)
Nov 15, 2010
4.270
4.280
4.180
4.200
55,567
-0.08(-1.87%)
Nov 12, 2010
4.400
4.400
4.279
4.280
42,004
-0.06(-1.38%)
Nov 11, 2010
4.340
4.450
4.306
4.340
16,252
-0.12(-2.69%)
Nov 10, 2010
4.470
4.500
4.380
4.460
36,742
-0.05(-1.11%)
Nov 09, 2010
4.500
4.530
4.400
4.510
109,150
+0.01(+0.22%)
Nov 08, 2010
4.320
4.520
4.320
4.500
106,100
+0.15(+3.45%)
Nov 05, 2010
4.270
4.360
4.260
4.350
59,903
-0.01(-0.23%)
Nov 04, 2010
4.360
4.400
4.230
4.360
90,888
+0.01(+0.23%)
Nov 03, 2010
4.330
4.400
4.300
4.350
102,769
-0.04(-0.91%)
Nov 02, 2010
4.450
4.460
4.380
4.390
75,606
-0.06(-1.35%)
Nov 01, 2010
4.610
4.640
4.400
4.450
77,595
-0.17(-3.68%)
Oct 29, 2010
4.520
4.700
4.520
4.620
76,347
+0.12(+2.67%)
Oct 28, 2010
4.630
4.630
4.370
4.500
181,760
-0.12(-2.60%)
Oct 27, 2010
4.660
4.710
4.550
4.620
111,585
-0.40(-7.97%)
Oct 25, 2010
5.140
5.180
5.000
5.020
89,797
-0.11(-2.14%)
Oct 22, 2010
5.000
5.170
4.950
5.130
161,864
+0.14(+2.81%)
Oct 21, 2010
4.940
5.060
4.840
4.990
198,424
+0.11(+2.25%)
Oct 20, 2010
4.750
4.880
4.750
4.880
79,157
+0.16(+3.39%)
Oct 19, 2010
4.800
4.800
4.660
4.720
42,029
-0.06(-1.26%)
Oct 18, 2010
4.730
4.820
4.720
4.780
35,154
+0.05(+1.06%)
Oct 15, 2010
4.750
4.750
4.660
4.730
41,342
+0.00(+0.00%)
Oct 14, 2010
4.730
4.750
4.631
4.730
34,737
+0.09(+1.94%)
Oct 13, 2010
4.710
4.710
4.600
4.640
64,695
+0.07(+1.53%)
Oct 12, 2010
4.560
4.630
4.510
4.570
22,150
-0.01(-0.22%)
Oct 11, 2010
4.729
4.729
4.410
4.580
76,208
-0.11(-2.35%)
Oct 08, 2010
4.580
4.760
4.440
4.690
31,057
+0.08(+1.74%)
Oct 07, 2010
4.560
4.620
4.520
4.610
29,480
+0.06(+1.32%)
Oct 06, 2010
4.710
4.710
4.540
4.550
32,624
-0.13(-2.78%)
Oct 05, 2010
4.600
4.800
4.560
4.680
45,517
+0.05(+1.08%)
Oct 04, 2010
4.660
4.820
4.590
4.630
60,717
-0.10(-2.11%)
Oct 01, 2010
4.720
4.740
4.590
4.730
22,575
+0.01(+0.21%)
Sep 30, 2010
4.800
4.800
4.600
4.720
39,534
-0.07(-1.46%)
Sep 29, 2010
4.630
4.800
4.470
4.790
72,206
+0.19(+4.13%)
Sep 28, 2010
4.622
4.650
4.540
4.600
24,042
-0.03(-0.65%)
Sep 27, 2010
4.710
4.710
4.550
4.630
48,087
-0.11(-2.32%)
Sep 24, 2010
4.650
4.740
4.630
4.740
55,799
+0.12(+2.60%)
Sep 23, 2010
4.740
4.820
4.610
4.620
41,330
-0.12(-2.53%)
Sep 22, 2010
4.741
4.754
4.690
4.740
25,523
+0.01(+0.21%)
Sep 21, 2010
4.750
4.850
4.710
4.730
86,352
+0.03(+0.64%)
Sep 20, 2010
4.360
4.850
4.320
4.700
220,661
+0.34(+7.80%)
Sep 17, 2010
4.260
4.439
4.260
4.360
101,124
+0.11(+2.59%)
Sep 15, 2010
4.190
4.250
4.170
4.250
45,792
+0.09(+2.16%)
Sep 14, 2010
4.150
4.210
4.030
4.160
149,720
+0.01(+0.24%)
Sep 13, 2010
4.150
4.240
4.140
4.150
74,970
-0.01(-0.24%)
Sep 10, 2010
4.150
4.170
4.030
4.160
79,117
+0.01(+0.24%)
Sep 09, 2010
4.200
4.220
4.075
4.150
34,199
-0.04(-0.95%)
Sep 08, 2010
4.010
4.210
4.010
4.190
91,536
+0.15(+3.71%)
Sep 07, 2010
3.920
4.040
3.920
4.040
40,670
+0.09(+2.28%)
Sep 03, 2010
4.060
4.060
3.770
3.950
31,713
-0.06(-1.50%)
Sep 02, 2010
3.840
4.020
3.820
4.010
47,730
+0.17(+4.43%)
Sep 01, 2010
3.670
3.870
3.660
3.840
53,517
+0.12(+3.23%)
Aug 31, 2010
3.580
3.740
3.580
3.720
14,190
+0.11(+3.05%)
Aug 30, 2010
3.750
3.750
3.570
3.610
32,463
-0.12(-3.22%)
Aug 27, 2010
3.750
3.750
3.640
3.730
26,947
-0.14(-3.62%)
Aug 26, 2010
3.790
3.880
3.650
3.870
33,914
+0.17(+4.59%)
Aug 25, 2010
3.620
3.750
3.600
3.700
33,697
-0.03(-0.80%)
Aug 24, 2010
3.860
3.890
3.670
3.730
62,099
-0.19(-4.85%)
Aug 23, 2010
4.000
4.000
3.870
3.920
41,997
-0.08(-2.00%)
Aug 20, 2010
4.030
4.060
3.950
4.000
31,936
-0.08(-1.96%)
Aug 19, 2010
4.150
4.200
4.080
4.080
30,387
-0.07(-1.69%)
Aug 18, 2010
4.150
4.250
4.080
4.150
28,505
-0.04(-0.95%)
Aug 17, 2010
4.170
4.220
4.070
4.190
48,203
+0.08(+1.95%)
Aug 16, 2010
4.070
4.220
4.070
4.110
22,267
+0.04(+0.98%)
Aug 13, 2010
3.990
4.100
3.990
4.070
33,249
+0.04(+0.99%)
Aug 12, 2010
4.050
4.120
3.980
4.030
70,848
-0.14(-3.36%)
Aug 11, 2010
4.260
4.300
4.170
4.170
45,143
-0.21(-4.79%)
Aug 10, 2010
4.270
4.399
4.270
4.380
20,658
+0.03(+0.69%)
Aug 09, 2010
4.450
4.470
4.340
4.350
42,532
-0.06(-1.36%)
Aug 06, 2010
4.270
4.430
4.270
4.410
52,010
+0.07(+1.61%)
Aug 05, 2010
4.350
4.360
4.300
4.340
23,546
-0.04(-0.91%)
Aug 04, 2010
4.350
4.440
4.260
4.380
37,343
+0.02(+0.46%)
Aug 03, 2010
4.390
4.400
4.350
4.360
47,049
+0.00(+0.00%)
Aug 02, 2010
4.250
4.480
4.250
4.360
116,741
+0.15(+3.56%)
Jul 30, 2010
4.170
4.300
4.150
4.210
86,783
+0.04(+0.96%)
Jul 29, 2010
4.230
4.290
4.133
4.170
31,389
-0.07(-1.65%)
Jul 28, 2010
4.160
4.270
4.100
4.240
99,572
+0.14(+3.41%)
Jul 27, 2010
4.000
4.230
3.900
4.100
121,064
+0.17(+4.33%)
Jul 26, 2010
3.870
4.070
3.680
3.930
98,853
+0.07(+1.81%)
Jul 23, 2010
3.720
3.880
3.660
3.860
51,511
+0.20(+5.46%)
Jul 22, 2010
3.700
3.880
3.600
3.660
60,283
-0.03(-0.81%)
Jul 21, 2010
3.540
3.910
3.530
3.690
84,594
+0.12(+3.36%)
Jul 20, 2010
3.460
3.580
3.420
3.570
42,232
+0.10(+2.88%)
Jul 19, 2010
3.560
3.590
3.460
3.470
49,422
-0.12(-3.34%)
Jul 16, 2010
3.720
3.850
3.540
3.590
66,458
-0.12(-3.23%)
Jul 15, 2010
3.760
3.760
3.550
3.710
84,084
-0.09(-2.37%)
Jul 14, 2010
3.850
3.910
3.780
3.800
50,561
-0.08(-2.06%)
Jul 13, 2010
3.750
3.968
3.750
3.880
184,486
+0.13(+3.47%)
Jul 12, 2010
3.370
3.810
3.370
3.750
290,089
+0.39(+11.61%)
Jul 09, 2010
3.160
3.410
3.160
3.360
149,786
+0.19(+5.99%)
Jul 08, 2010
3.210
3.210
3.100
3.170
95,216
+0.02(+0.63%)
Jul 07, 2010
3.150
3.230
3.040
3.150
345,217
-0.13(-3.96%)
Jul 06, 2010
3.380
3.450
3.230
3.280
105,342
-0.10(-2.96%)
Jul 02, 2010
3.430
3.490
3.340
3.380
144,393
-0.05(-1.46%)
Jul 01, 2010
3.420
3.500
3.110
3.430
204,105
+0.10(+3.00%)
Jun 30, 2010
3.390
3.450
3.260
3.330
132,835
-0.10(-2.92%)
Jun 29, 2010
3.580
3.610
3.420
3.430
242,612
-0.39(-10.21%)
Jun 25, 2010
3.750
3.880
3.750
3.820
29,232
+0.01(+0.26%)
Jun 24, 2010
3.790
3.830
3.780
3.810
35,008
-0.08(-2.06%)
Jun 23, 2010
3.850
3.890
3.750
3.890
67,025
+0.03(+0.78%)
Jun 22, 2010
3.940
3.960
3.860
3.860
55,940
-0.10(-2.53%)
Jun 21, 2010
4.070
4.070
3.880
3.960
44,479
-0.04(-1.00%)
Jun 18, 2010
3.850
4.070
3.850
4.000
42,974
+0.02(+0.50%)
Jun 17, 2010
4.020
4.080
3.920
3.980
77,984
-0.04(-1.00%)
Jun 16, 2010
4.080
4.080
3.970
4.020
41,648
-0.03(-0.74%)
Jun 15, 2010
4.050
4.100
3.950
4.050
93,493
+0.00(+0.00%)
Jun 14, 2010
4.000
4.138
3.950
4.050
70,726
+0.10(+2.53%)
Jun 11, 2010
3.960
3.970
3.870
3.950
46,682
+0.03(+0.77%)
Jun 10, 2010
3.990
3.990
3.845
3.920
57,544
+0.04(+1.03%)
Jun 09, 2010
3.900
4.010
3.790
3.880
66,647
+0.05(+1.31%)
Jun 08, 2010
3.890
3.890
3.700
3.830
157,028
-0.07(-1.79%)
Jun 07, 2010
4.050
4.070
3.900
3.900
168,922
-0.15(-3.70%)
Jun 04, 2010
4.050
4.120
4.030
4.050
122,680
-0.08(-1.94%)
Jun 03, 2010
4.150
4.190
4.060
4.130
58,299
-0.01(-0.24%)
Jun 02, 2010
4.050
4.180
4.050
4.140
39,790
+0.10(+2.48%)
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.