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
Seagen Inc
(NQ:
SGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
9.500
9.600
9.250
9.350
628,538
-0.10(-1.06%)
May 29, 2008
9.090
9.560
9.090
9.450
711,219
+0.35(+3.85%)
May 28, 2008
9.320
9.330
9.000
9.100
276,821
-0.19(-2.05%)
May 27, 2008
9.490
9.780
9.290
9.290
281,460
-0.21(-2.21%)
May 26, 2008
9.660
9.660
9.440
9.500
370,307
+0.00(+0.00%)
May 23, 2008
9.660
9.660
9.440
9.500
370,307
-0.23(-2.36%)
May 22, 2008
9.110
9.730
9.110
9.730
386,887
+0.70(+7.75%)
May 21, 2008
9.650
9.670
8.950
9.030
570,027
-0.59(-6.13%)
May 20, 2008
9.870
9.900
9.350
9.620
493,339
-0.26(-2.63%)
May 19, 2008
10.06
10.18
9.880
9.880
382,323
-0.20(-1.98%)
May 16, 2008
10.40
10.43
10.06
10.08
495,721
-0.23(-2.23%)
May 15, 2008
9.980
10.43
9.910
10.31
436,272
+0.32(+3.20%)
May 14, 2008
10.10
10.25
9.970
9.990
313,690
-0.08(-0.79%)
May 13, 2008
10.17
10.33
9.940
10.07
241,626
-0.08(-0.79%)
May 12, 2008
9.810
10.33
9.810
10.15
206,516
+0.34(+3.47%)
May 09, 2008
9.650
9.860
9.520
9.810
283,638
+0.03(+0.31%)
May 08, 2008
9.770
9.890
9.650
9.780
296,249
+0.02(+0.20%)
May 07, 2008
10.08
10.18
9.700
9.760
289,437
-0.29(-2.89%)
May 06, 2008
10.23
10.23
9.970
10.05
282,385
-0.26(-2.52%)
May 05, 2008
10.57
10.62
10.17
10.31
195,757
-0.28(-2.64%)
May 02, 2008
10.71
10.75
10.44
10.59
438,533
+0.01(+0.09%)
May 01, 2008
10.14
10.71
10.01
10.58
365,110
+0.42(+4.13%)
Apr 30, 2008
10.49
10.68
10.08
10.16
405,476
-0.28(-2.68%)
Apr 29, 2008
10.24
10.48
10.12
10.44
236,434
+0.13(+1.26%)
Apr 28, 2008
10.23
10.46
10.12
10.31
338,561
+0.05(+0.49%)
Apr 25, 2008
10.69
10.80
9.950
10.26
511,624
-0.33(-3.12%)
Apr 24, 2008
10.35
10.70
10.04
10.59
261,413
+0.35(+3.42%)
Apr 23, 2008
10.23
10.33
9.990
10.24
172,186
+0.07(+0.69%)
Apr 22, 2008
10.42
10.42
9.940
10.17
250,978
-0.32(-3.05%)
Apr 21, 2008
10.43
10.56
10.35
10.49
166,572
-0.06(-0.57%)
Apr 18, 2008
10.27
10.56
10.24
10.55
381,370
+0.43(+4.25%)
Apr 17, 2008
10.24
10.26
9.950
10.12
314,152
-0.12(-1.17%)
Apr 16, 2008
9.500
10.25
9.500
10.24
512,423
+0.85(+9.05%)
Apr 15, 2008
9.420
9.510
9.190
9.390
315,473
+0.01(+0.11%)
Apr 14, 2008
9.300
9.550
9.120
9.380
297,550
+0.05(+0.54%)
Apr 11, 2008
9.380
9.880
9.330
9.330
423,775
-0.58(-5.85%)
Apr 10, 2008
9.440
9.960
9.440
9.910
493,299
+0.49(+5.20%)
Apr 09, 2008
9.430
9.690
9.220
9.420
444,656
+0.02(+0.21%)
Apr 08, 2008
9.560
9.660
9.370
9.400
266,555
-0.26(-2.69%)
Apr 07, 2008
9.520
9.690
9.450
9.660
262,302
+0.19(+2.01%)
Apr 04, 2008
9.400
9.600
9.330
9.470
328,322
+0.12(+1.28%)
Apr 03, 2008
9.470
9.640
9.350
9.350
297,841
-0.29(-3.01%)
Apr 02, 2008
9.610
9.840
9.530
9.640
432,535
+0.05(+0.52%)
Apr 01, 2008
9.000
9.640
9.000
9.590
587,890
+0.49(+5.38%)
Mar 31, 2008
8.960
9.230
8.760
9.100
450,198
+0.11(+1.22%)
Mar 28, 2008
9.190
9.540
8.930
8.990
454,971
-0.20(-2.18%)
Mar 27, 2008
9.610
9.650
9.130
9.190
551,051
-0.36(-3.77%)
Mar 26, 2008
9.740
9.800
9.360
9.550
550,245
-0.26(-2.65%)
Mar 25, 2008
9.700
9.990
9.540
9.810
479,931
+0.04(+0.41%)
Mar 24, 2008
9.000
9.800
8.890
9.770
755,650
+0.81(+9.04%)
Mar 21, 2008
9.250
9.250
8.490
8.960
1,350,257
+0.00(+0.00%)
Mar 20, 2008
9.250
9.250
8.490
8.960
1,350,257
+0.26(+2.99%)
Mar 19, 2008
8.630
9.000
8.500
8.700
643,775
+0.34(+4.07%)
Mar 18, 2008
8.070
8.420
7.870
8.360
456,396
+0.61(+7.87%)
Mar 17, 2008
8.170
8.260
7.720
7.750
596,580
-0.46(-5.60%)
Mar 14, 2008
8.500
8.680
7.960
8.210
614,305
-0.21(-2.49%)
Mar 13, 2008
7.900
8.490
7.780
8.420
596,099
+0.42(+5.25%)
Mar 12, 2008
7.970
8.440
7.840
8.000
1,002,691
+0.02(+0.25%)
Mar 11, 2008
7.680
7.990
7.435
7.980
516,103
+0.53(+7.11%)
Mar 10, 2008
8.200
8.300
7.410
7.450
777,939
-0.74(-9.04%)
Mar 07, 2008
8.500
8.550
8.020
8.190
690,533
-0.16(-1.92%)
Mar 06, 2008
8.730
8.970
8.330
8.350
470,354
-0.45(-5.11%)
Mar 05, 2008
9.060
9.120
8.690
8.800
240,176
-0.20(-2.22%)
Mar 04, 2008
8.970
9.140
8.800
9.000
407,832
-0.05(-0.55%)
Mar 03, 2008
9.050
9.290
8.850
9.050
311,165
+0.06(+0.67%)
Feb 29, 2008
9.170
9.290
8.960
8.990
528,093
-0.31(-3.33%)
Feb 28, 2008
9.800
9.800
9.190
9.300
278,974
-0.56(-5.68%)
Feb 27, 2008
9.570
9.860
9.460
9.860
324,898
+0.10(+1.02%)
Feb 26, 2008
9.570
9.960
9.460
9.760
328,775
+0.16(+1.67%)
Feb 25, 2008
9.410
9.750
9.170
9.600
394,117
+0.17(+1.80%)
Feb 22, 2008
9.460
9.550
9.100
9.430
328,930
-0.05(-0.53%)
Feb 21, 2008
10.00
10.00
9.340
9.480
501,763
-0.46(-4.63%)
Feb 20, 2008
9.720
9.970
9.590
9.940
428,900
+0.13(+1.33%)
Feb 19, 2008
9.730
10.00
9.580
9.810
628,461
+0.23(+2.40%)
Feb 18, 2008
9.300
9.630
9.100
9.580
457,131
+0.00(+0.00%)
Feb 15, 2008
9.300
9.630
9.100
9.580
457,131
+0.23(+2.46%)
Feb 14, 2008
9.740
9.800
9.229
9.350
266,499
-0.33(-3.41%)
Feb 13, 2008
9.420
9.740
9.370
9.680
290,701
+0.35(+3.75%)
Feb 12, 2008
9.250
9.560
9.090
9.330
289,150
+0.27(+2.98%)
Feb 11, 2008
9.110
9.310
9.010
9.060
311,391
-0.06(-0.66%)
Feb 08, 2008
9.140
9.480
8.860
9.120
602,263
-0.06(-0.65%)
Feb 07, 2008
9.000
9.260
8.920
9.180
531,079
+0.19(+2.11%)
Feb 06, 2008
9.120
9.470
8.990
8.990
399,341
-0.02(-0.22%)
Feb 05, 2008
9.280
9.500
9.010
9.010
393,674
-0.51(-5.36%)
Feb 04, 2008
9.530
9.860
9.310
9.520
361,170
-0.34(-3.45%)
Feb 01, 2008
9.180
9.930
9.115
9.860
587,955
+0.70(+7.64%)
Jan 31, 2008
9.130
9.390
9.020
9.160
1,561,657
-0.08(-0.87%)
Jan 30, 2008
9.670
9.710
9.150
9.240
756,164
-0.52(-5.33%)
Jan 29, 2008
9.900
9.900
9.700
9.760
356,873
-0.11(-1.11%)
Jan 28, 2008
9.340
9.900
9.340
9.870
584,770
+0.53(+5.67%)
Jan 25, 2008
9.950
9.950
9.250
9.340
331,997
-0.46(-4.69%)
Jan 24, 2008
9.600
9.990
9.020
9.800
701,402
+0.30(+3.16%)
Jan 23, 2008
9.060
9.590
8.900
9.500
703,222
+0.37(+4.05%)
Jan 22, 2008
8.680
9.290
7.200
9.130
943,202
+0.06(+0.66%)
Jan 21, 2008
9.240
9.300
8.990
9.070
4,683,959
+0.00(+0.00%)
Jan 18, 2008
9.240
9.300
8.990
9.070
4,683,959
-0.63(-6.49%)
Jan 17, 2008
10.14
10.16
9.590
9.700
588,493
-0.43(-4.24%)
Jan 16, 2008
9.950
10.41
9.930
10.13
403,304
+0.13(+1.30%)
Jan 15, 2008
9.910
10.19
9.710
10.00
396,886
-0.29(-2.82%)
Jan 14, 2008
11.05
11.07
10.16
10.29
879,117
-1.40(-11.98%)
Jan 11, 2008
11.82
11.96
11.51
11.69
288,655
-0.20(-1.68%)
Jan 10, 2008
11.40
11.98
11.28
11.89
347,052
+0.36(+3.12%)
Jan 09, 2008
11.32
11.58
11.01
11.53
353,110
+0.23(+2.04%)
Jan 08, 2008
11.23
11.75
11.03
11.30
382,990
+0.16(+1.44%)
Jan 07, 2008
10.45
11.17
10.36
11.14
583,971
+0.76(+7.32%)
Jan 04, 2008
10.82
10.93
10.33
10.38
320,548
-0.43(-3.98%)
Jan 03, 2008
11.28
11.31
10.80
10.81
310,446
-0.49(-4.34%)
Jan 02, 2008
11.43
11.70
11.00
11.30
279,704
-0.10(-0.88%)
Jan 01, 2008
11.41
11.73
11.01
11.40
297,771
+0.00(+0.00%)
Dec 31, 2007
11.41
11.73
11.01
11.40
297,771
-0.03(-0.26%)
Dec 28, 2007
11.88
11.96
11.40
11.43
244,907
-0.27(-2.31%)
Dec 27, 2007
12.50
12.60
11.68
11.70
304,425
-0.85(-6.77%)
Dec 26, 2007
11.95
12.75
11.90
12.55
291,143
+0.57(+4.76%)
Dec 24, 2007
11.90
11.99
11.64
11.98
139,700
+0.12(+1.01%)
Dec 21, 2007
11.63
11.88
11.55
11.86
654,274
+0.43(+3.76%)
Dec 20, 2007
11.29
11.43
10.88
11.43
346,110
+0.29(+2.60%)
Dec 19, 2007
10.96
11.14
10.83
11.14
323,163
+0.14(+1.27%)
Dec 18, 2007
10.80
11.04
10.43
11.00
277,166
+0.35(+3.29%)
Dec 17, 2007
10.82
11.08
10.65
10.65
280,808
-0.26(-2.38%)
Dec 14, 2007
11.20
11.42
10.91
10.91
338,724
-0.56(-4.88%)
Dec 13, 2007
11.60
11.66
10.97
11.47
554,001
-0.29(-2.47%)
Dec 12, 2007
11.81
11.95
11.00
11.76
858,808
+0.52(+4.63%)
Dec 11, 2007
12.23
12.32
11.20
11.24
682,665
-0.95(-7.79%)
Dec 10, 2007
12.73
12.74
12.13
12.19
719,465
-0.31(-2.48%)
Dec 07, 2007
12.76
12.76
12.40
12.50
377,918
-0.22(-1.73%)
Dec 06, 2007
12.65
12.95
12.59
12.72
634,504
-0.03(-0.24%)
Dec 05, 2007
13.05
13.18
12.34
12.75
485,138
-0.38(-2.89%)
Dec 04, 2007
11.62
13.44
11.58
13.13
1,272,189
+1.38(+11.74%)
Dec 03, 2007
11.00
11.99
10.90
11.75
684,851
+0.76(+6.92%)
Nov 30, 2007
11.20
11.20
10.83
10.99
814,855
-0.03(-0.27%)
Nov 29, 2007
11.10
11.15
10.81
11.02
306,763
-0.09(-0.81%)
Nov 28, 2007
10.30
11.11
10.24
11.11
554,215
+0.94(+9.24%)
Nov 27, 2007
9.850
10.19
9.810
10.17
300,179
+0.34(+3.46%)
Nov 26, 2007
9.910
10.09
9.700
9.830
360,927
-0.17(-1.70%)
Nov 23, 2007
9.980
10.10
9.900
10.00
161,197
+0.12(+1.21%)
Nov 21, 2007
10.24
10.44
9.720
9.880
380,396
-0.44(-4.26%)
Nov 20, 2007
10.53
10.74
9.850
10.32
904,640
-0.19(-1.81%)
Nov 19, 2007
10.43
10.77
10.27
10.51
271,918
+0.01(+0.10%)
Nov 16, 2007
10.46
10.83
10.45
10.50
302,033
+0.07(+0.67%)
Nov 15, 2007
11.04
11.08
10.30
10.43
434,934
-0.61(-5.53%)
Nov 14, 2007
11.08
11.16
10.83
11.04
315,563
+0.03(+0.27%)
Nov 13, 2007
10.86
11.10
10.68
11.01
353,481
+0.27(+2.51%)
Nov 12, 2007
10.55
11.17
10.30
10.74
573,553
+0.25(+2.38%)
Nov 09, 2007
10.78
10.88
10.34
10.49
557,852
-0.48(-4.38%)
Nov 08, 2007
10.61
11.03
10.40
10.97
384,386
+0.45(+4.28%)
Nov 07, 2007
11.10
11.24
10.51
10.52
405,804
-0.72(-6.41%)
Nov 06, 2007
10.51
11.32
10.29
11.24
595,085
+0.75(+7.15%)
Nov 05, 2007
10.74
10.87
10.29
10.49
357,582
-0.34(-3.14%)
Nov 02, 2007
11.06
11.20
10.36
10.83
606,742
-0.12(-1.10%)
Nov 01, 2007
11.80
11.98
10.94
10.95
520,318
-1.06(-8.83%)
Oct 31, 2007
11.95
12.19
11.75
12.01
468,402
+0.02(+0.17%)
Oct 30, 2007
12.00
12.01
11.87
11.99
334,251
-0.04(-0.33%)
Oct 29, 2007
11.94
12.25
11.72
12.03
386,417
+0.18(+1.52%)
Oct 26, 2007
11.39
11.89
11.21
11.85
305,805
+0.46(+4.04%)
Oct 25, 2007
11.55
11.87
11.20
11.39
479,200
-0.14(-1.21%)
Oct 24, 2007
11.86
12.05
11.12
11.53
663,927
-0.47(-3.92%)
Oct 23, 2007
12.00
12.01
11.68
12.00
334,897
+0.07(+0.59%)
Oct 22, 2007
12.20
12.37
11.86
11.93
356,000
-0.44(-3.56%)
Oct 19, 2007
12.62
12.79
12.35
12.37
248,581
-0.25(-1.98%)
Oct 18, 2007
13.05
13.05
12.57
12.62
396,805
-0.46(-3.52%)
Oct 17, 2007
12.96
13.08
12.60
13.08
271,324
+0.29(+2.27%)
Oct 16, 2007
12.57
13.04
12.38
12.79
244,990
+0.11(+0.87%)
Oct 15, 2007
12.89
12.91
12.42
12.68
474,243
-0.36(-2.76%)
Oct 12, 2007
12.62
13.24
12.62
13.04
250,510
+0.42(+3.33%)
Oct 11, 2007
12.70
13.14
12.55
12.62
431,778
-0.04(-0.32%)
Oct 10, 2007
12.15
12.66
12.15
12.66
325,707
+0.52(+4.28%)
Oct 09, 2007
11.88
12.17
11.86
12.14
213,412
+0.27(+2.27%)
Oct 08, 2007
11.95
11.97
11.52
11.87
313,042
-0.10(-0.84%)
Oct 05, 2007
11.78
12.36
11.71
11.97
346,345
+0.34(+2.92%)
Oct 04, 2007
11.75
11.86
11.60
11.63
154,807
-0.05(-0.43%)
Oct 03, 2007
11.75
11.89
11.59
11.68
131,178
-0.15(-1.27%)
Oct 02, 2007
11.87
12.02
11.66
11.83
338,469
+0.02(+0.17%)
Oct 01, 2007
11.23
11.97
11.23
11.81
402,814
+0.57(+5.07%)
Sep 28, 2007
11.58
11.64
11.21
11.24
257,601
-0.35(-3.02%)
Sep 27, 2007
11.92
11.99
11.39
11.59
298,222
-0.30(-2.52%)
Sep 26, 2007
11.93
12.02
11.84
11.89
304,058
+0.06(+0.51%)
Sep 25, 2007
11.55
11.94
11.47
11.83
313,192
+0.23(+1.98%)
Sep 24, 2007
11.76
11.97
11.24
11.60
346,096
-0.20(-1.69%)
Sep 21, 2007
11.79
12.12
11.78
11.80
505,585
+0.12(+1.03%)
Sep 20, 2007
11.34
11.93
11.23
11.68
442,617
+0.36(+3.18%)
Sep 19, 2007
11.47
12.12
11.30
11.32
1,122,557
-0.08(-0.70%)
Sep 18, 2007
10.76
11.43
10.54
11.40
436,339
+0.68(+6.34%)
Sep 17, 2007
10.73
10.85
10.53
10.72
196,356
-0.02(-0.19%)
Sep 14, 2007
10.79
10.94
10.67
10.74
259,442
-0.16(-1.47%)
Sep 13, 2007
11.15
11.15
10.84
10.90
522,640
-0.15(-1.36%)
Sep 12, 2007
10.98
11.42
10.85
11.05
579,935
+0.05(+0.45%)
Sep 11, 2007
10.79
11.10
10.67
11.00
273,567
+0.31(+2.90%)
Sep 10, 2007
10.67
10.82
10.28
10.69
172,313
+0.07(+0.66%)
Sep 07, 2007
10.64
10.69
10.12
10.62
253,444
-0.24(-2.21%)
Sep 06, 2007
10.34
10.90
10.33
10.86
187,042
+0.53(+5.13%)
Sep 05, 2007
10.34
10.57
10.18
10.33
273,163
-0.10(-0.96%)
Sep 04, 2007
10.35
10.57
10.04
10.43
500,983
+0.17(+1.66%)
Aug 31, 2007
10.62
10.64
10.26
10.26
785,246
-0.16(-1.54%)
Aug 30, 2007
10.51
10.67
10.38
10.42
524,128
-0.25(-2.34%)
Aug 29, 2007
10.37
10.74
10.29
10.67
259,078
+0.38(+3.69%)
Aug 28, 2007
10.16
10.34
10.09
10.29
358,327
+0.02(+0.19%)
Aug 27, 2007
10.34
10.50
10.12
10.27
159,850
-0.15(-1.44%)
Aug 24, 2007
10.39
10.47
10.23
10.42
170,923
-0.02(-0.19%)
Aug 23, 2007
11.00
11.00
10.38
10.44
263,156
-0.58(-5.26%)
Aug 22, 2007
11.07
11.32
10.86
11.02
513,712
+0.08(+0.73%)
Aug 21, 2007
11.00
11.20
10.82
10.94
527,379
-0.22(-1.97%)
Aug 20, 2007
11.20
11.29
11.02
11.16
358,517
-0.01(-0.09%)
Aug 17, 2007
11.05
11.25
10.61
11.17
573,473
+0.47(+4.39%)
Aug 16, 2007
10.45
10.71
10.34
10.70
649,971
+0.20(+1.90%)
Aug 15, 2007
10.34
10.78
10.24
10.50
450,144
+0.16(+1.55%)
Aug 14, 2007
10.14
10.50
10.00
10.34
452,459
+0.18(+1.77%)
Aug 13, 2007
9.860
10.39
9.860
10.16
375,590
+0.38(+3.89%)
Aug 10, 2007
9.180
9.970
9.110
9.780
547,123
+0.42(+4.49%)
Aug 09, 2007
9.170
9.510
9.050
9.360
629,417
-0.12(-1.27%)
Aug 08, 2007
8.950
9.480
8.740
9.480
973,470
+0.63(+7.12%)
Aug 07, 2007
8.910
8.910
8.530
8.850
357,223
-0.13(-1.45%)
Aug 06, 2007
8.770
9.000
8.530
8.980
639,866
+0.17(+1.93%)
Aug 03, 2007
8.920
9.500
8.660
8.810
515,284
-0.72(-7.56%)
Aug 02, 2007
9.490
9.660
9.420
9.530
350,896
+0.01(+0.11%)
Aug 01, 2007
9.500
9.590
9.430
9.520
496,059
-0.01(-0.10%)
Jul 31, 2007
9.600
9.640
9.500
9.530
358,571
+0.01(+0.11%)
Jul 30, 2007
9.510
9.590
9.410
9.520
376,043
+0.02(+0.21%)
Jul 27, 2007
9.640
9.910
9.490
9.500
392,641
-0.10(-1.04%)
Jul 26, 2007
9.500
11.00
9.400
9.600
1,256,913
-0.04(-0.41%)
Jul 25, 2007
9.570
9.740
9.490
9.640
383,451
+0.02(+0.21%)
Jul 24, 2007
9.800
9.870
9.600
9.620
343,848
-0.22(-2.24%)
Jul 23, 2007
9.830
10.00
9.730
9.840
246,369
+0.03(+0.31%)
Jul 20, 2007
9.900
9.950
9.620
9.810
322,806
-0.11(-1.11%)
Jul 19, 2007
9.840
9.970
9.750
9.920
319,900
+0.20(+2.06%)
Jul 18, 2007
9.900
9.950
9.520
9.720
398,267
-0.22(-2.21%)
Jul 17, 2007
9.760
10.04
9.700
9.940
372,310
+0.08(+0.81%)
Jul 16, 2007
10.25
10.32
9.760
9.860
195,610
-0.38(-3.71%)
Jul 13, 2007
10.18
10.31
10.15
10.24
105,138
+0.04(+0.39%)
Jul 12, 2007
10.26
10.41
9.950
10.20
145,881
-0.04(-0.39%)
Jul 11, 2007
10.00
10.25
9.920
10.24
142,752
+0.22(+2.20%)
Jul 10, 2007
10.17
10.32
9.940
10.02
187,234
-0.27(-2.62%)
Jul 09, 2007
10.12
10.45
10.11
10.29
407,092
+0.17(+1.68%)
Jul 06, 2007
10.19
10.20
9.970
10.12
174,870
-0.04(-0.39%)
Jul 05, 2007
10.24
10.24
9.910
10.16
281,610
-0.03(-0.29%)
Jul 03, 2007
10.00
10.35
9.940
10.19
294,599
+0.08(+0.79%)
Jul 02, 2007
9.870
10.17
9.722
10.11
498,237
+0.30(+3.06%)
Jun 29, 2007
9.980
10.23
9.800
9.810
276,489
-0.14(-1.41%)
Jun 28, 2007
9.960
10.17
9.930
9.950
288,890
+0.00(+0.00%)
Jun 27, 2007
9.500
9.960
9.460
9.950
365,045
+0.45(+4.74%)
Jun 26, 2007
9.500
9.740
9.430
9.500
544,923
-0.01(-0.11%)
Jun 25, 2007
9.470
9.790
9.460
9.510
551,714
+0.01(+0.11%)
Jun 22, 2007
9.690
9.840
9.490
9.500
4,551,611
-0.20(-2.06%)
Jun 21, 2007
10.10
10.21
9.700
9.700
289,154
-0.42(-4.15%)
Jun 20, 2007
9.920
10.28
9.770
10.12
409,900
+0.27(+2.74%)
Jun 19, 2007
9.500
10.05
9.500
9.850
435,200
+0.34(+3.58%)
Jun 18, 2007
9.920
10.00
9.490
9.510
233,000
-0.40(-4.04%)
Jun 15, 2007
9.950
9.990
9.740
9.910
127,200
+0.09(+0.92%)
Jun 14, 2007
9.760
10.08
9.750
9.820
228,000
+0.00(+0.00%)
Jun 13, 2007
9.460
9.900
9.460
9.820
225,500
+0.39(+4.14%)
Jun 12, 2007
10.03
10.05
9.400
9.430
662,500
-0.67(-6.63%)
Jun 11, 2007
10.08
10.29
10.04
10.10
143,895
-0.01(-0.10%)
Jun 08, 2007
10.13
10.21
9.860
10.11
244,349
-0.07(-0.71%)
Jun 07, 2007
10.44
10.56
9.980
10.18
349,672
-0.36(-3.39%)
Jun 06, 2007
10.70
10.70
10.33
10.54
289,089
-0.03(-0.28%)
Jun 05, 2007
10.50
10.59
10.31
10.57
299,806
+0.05(+0.48%)
Jun 04, 2007
10.32
10.70
10.32
10.52
362,089
+0.17(+1.64%)
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.