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
Ziopharm Oncology IN
(NQ:
ZIOP
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2009
1.390
1.880
1.390
1.620
382,238
+0.32(+24.62%)
May 28, 2009
1.300
1.450
1.210
1.300
136,533
+0.10(+8.33%)
May 27, 2009
1.340
1.400
1.200
1.200
90,152
-0.15(-11.11%)
May 26, 2009
1.150
1.450
1.080
1.350
271,406
+0.35(+35.00%)
May 22, 2009
1.200
1.240
1.000
1.000
164,983
-0.15(-13.04%)
May 21, 2009
1.000
1.262
0.9800
1.150
182,921
+0.23(+25.00%)
May 20, 2009
0.9888
0.9888
0.8800
0.9200
94,225
+0.02(+2.18%)
May 19, 2009
0.8000
0.9801
0.8000
0.9004
37,639
+0.14(+18.47%)
May 18, 2009
0.7900
0.8200
0.7112
0.7600
20,500
-0.02(-2.56%)
May 15, 2009
0.9000
0.9000
0.7000
0.7800
68,869
-0.07(-8.24%)
May 14, 2009
0.7101
0.8500
0.7101
0.8500
44,782
+0.15(+21.43%)
May 13, 2009
0.7100
0.8000
0.7000
0.7000
66,596
+0.02(+2.94%)
May 12, 2009
0.6999
0.7000
0.6500
0.6800
75,704
+0.03(+4.60%)
May 11, 2009
0.6000
0.6900
0.5799
0.6501
55,222
+0.14(+27.47%)
May 08, 2009
0.6200
0.6200
0.5000
0.5100
171,796
-0.11(-17.74%)
May 06, 2009
0.6400
0.6200
0.6200
0.6200
4,700
-0.04(-6.06%)
May 05, 2009
0.7000
0.7000
0.6384
0.6600
28,149
+0.03(+4.76%)
May 04, 2009
0.6500
0.6900
0.6300
0.6300
4,700
-0.01(-1.56%)
May 01, 2009
0.6900
0.7000
0.5705
0.6400
20,649
-0.02(-3.04%)
Apr 30, 2009
0.5800
0.7500
0.5800
0.6601
60,691
+0.06(+10.02%)
Apr 29, 2009
0.5700
0.6000
0.5499
0.6000
11,461
+0.06(+10.29%)
Apr 28, 2009
0.5800
0.5800
0.5440
0.5440
22,271
-0.03(-4.56%)
Apr 27, 2009
0.5900
0.6000
0.5700
0.5700
8,905
-0.03(-4.98%)
Apr 24, 2009
0.5900
0.6000
0.5900
0.5999
7,496
+0.02(+3.43%)
Apr 23, 2009
0.5800
0.5800
0.5800
0.5800
400
+0.00(+0.00%)
Apr 22, 2009
0.5500
0.5800
0.5500
0.5800
3,500
-0.01(-1.61%)
Apr 21, 2009
0.5895
0.5895
0.5895
0.5895
191
+0.04(+7.18%)
Apr 20, 2009
0.6000
0.6000
0.5300
0.5500
28,092
-0.04(-6.80%)
Apr 17, 2009
0.5899
0.5901
0.5801
0.5901
1,805
+0.01(+1.72%)
Apr 16, 2009
0.5801
0.5801
0.5801
0.5801
1,000
-0.03(-4.59%)
Apr 15, 2009
0.5700
0.6100
0.5700
0.6080
7,300
+0.02(+3.03%)
Apr 14, 2009
0.6000
0.6000
0.5901
0.5901
2,260
-0.01(-1.67%)
Apr 13, 2009
0.6000
0.6101
0.6000
0.6001
11,297
+0.01(+1.73%)
Apr 09, 2009
0.5900
0.6000
0.5700
0.5899
20,970
-0.00(-0.02%)
Apr 08, 2009
0.6000
0.6000
0.5800
0.5900
3,100
+0.01(+1.72%)
Apr 07, 2009
0.6600
0.6800
0.5700
0.5800
15,897
+0.00(+0.00%)
Apr 06, 2009
0.6000
0.6000
0.5700
0.5800
10,400
-0.02(-3.33%)
Apr 03, 2009
0.6200
0.6200
0.6000
0.6000
5,500
-0.01(-1.64%)
Apr 02, 2009
0.6400
0.6400
0.6000
0.6100
8,106
+0.01(+1.67%)
Apr 01, 2009
0.6200
0.6500
0.6000
0.6000
15,042
-0.03(-4.75%)
Mar 31, 2009
0.6500
0.6500
0.6299
0.6299
8,100
-0.00(-0.02%)
Mar 30, 2009
0.6400
0.6400
0.6100
0.6300
13,475
-0.01(-1.56%)
Mar 26, 2009
0.6700
0.6700
0.6200
0.6400
22,085
+0.00(+0.00%)
Mar 25, 2009
0.6700
0.7000
0.6400
0.6400
9,525
+0.01(+1.59%)
Mar 24, 2009
0.6500
0.6501
0.6300
0.6300
3,900
-0.02(-3.08%)
Mar 23, 2009
0.6700
0.7000
0.6500
0.6500
5,556
-0.01(-1.81%)
Mar 20, 2009
0.7000
0.7111
0.6500
0.6620
12,400
-0.02(-2.65%)
Mar 19, 2009
0.6900
0.7800
0.6800
0.6800
15,100
+0.01(+1.49%)
Mar 18, 2009
0.6800
0.6800
0.6600
0.6700
8,100
+0.01(+1.52%)
Mar 17, 2009
0.6300
0.6800
0.6300
0.6600
4,459
+0.05(+8.20%)
Mar 16, 2009
0.5900
0.6100
0.5700
0.6100
9,359
+0.01(+2.01%)
Mar 13, 2009
0.6100
0.6100
0.5980
0.5980
1,230
+0.05(+8.73%)
Mar 12, 2009
0.5900
0.5900
0.5500
0.5500
15,100
-0.03(-5.17%)
Mar 11, 2009
0.6000
0.6000
0.5100
0.5800
3,087
-0.02(-3.33%)
Mar 10, 2009
0.6001
0.6200
0.6000
0.6000
7,800
-0.01(-1.64%)
Mar 09, 2009
0.6800
0.6800
0.6100
0.6100
5,537
-0.09(-12.86%)
Mar 06, 2009
0.8788
0.8788
0.7000
0.7000
2,460
+0.07(+10.90%)
Mar 05, 2009
0.7000
0.7616
0.6001
0.6312
3,150
-0.08(-11.10%)
Mar 04, 2009
0.9100
0.9100
0.7000
0.7100
3,000
+0.00(+0.00%)
Mar 02, 2009
0.7500
0.7501
0.7100
0.7100
2,400
+0.03(+4.40%)
Feb 26, 2009
0.6801
0.6801
0.6801
0.6801
0
-0.19(-21.83%)
Feb 25, 2009
0.7000
0.8700
0.6900
0.8700
8,852
+0.19(+27.94%)
Feb 24, 2009
0.6800
0.6800
0.6800
0.6800
100
-0.01(-1.45%)
Feb 23, 2009
0.6901
0.6901
0.6900
0.6900
1,600
-0.01(-1.44%)
Feb 20, 2009
0.7500
0.7500
0.7001
0.7001
3,500
-0.11(-13.57%)
Feb 19, 2009
0.8600
0.8600
0.8100
0.8100
2,075
+0.01(+1.25%)
Feb 18, 2009
0.7501
0.8000
0.7000
0.8000
5,070
+0.02(+2.55%)
Feb 17, 2009
0.8101
0.8101
0.7801
0.7801
4,225
-0.04(-4.87%)
Feb 13, 2009
0.8199
0.9200
0.8199
0.8200
6,400
+0.04(+4.59%)
Feb 12, 2009
0.7840
0.8199
0.7800
0.7840
2,700
-0.03(-3.21%)
Feb 11, 2009
0.8100
0.8100
0.8100
0.8100
1,000
-0.01(-1.21%)
Feb 10, 2009
0.8199
0.8200
0.8199
0.8199
3,751
+0.00(+0.00%)
Feb 09, 2009
0.8100
0.8200
0.8100
0.8199
3,372
+0.02(+2.49%)
Feb 06, 2009
0.8000
0.8199
0.8000
0.8000
7,000
+0.00(+0.00%)
Feb 05, 2009
0.7996
0.8000
0.7996
0.8000
4,370
-0.02(-2.44%)
Feb 03, 2009
0.8000
0.8200
0.8200
0.8200
16,000
+0.02(+2.50%)
Feb 02, 2009
0.8200
0.8200
0.8000
0.8000
2,825
-0.02(-2.68%)
Jan 29, 2009
0.8500
0.8220
0.8220
0.8220
9,800
+0.00(+0.24%)
Jan 28, 2009
0.8400
0.8601
0.8200
0.8200
5,020
+0.00(+0.00%)
Jan 26, 2009
0.8700
0.8200
0.8200
0.8200
1,500
-0.06(-6.81%)
Jan 23, 2009
0.8800
0.8800
0.8799
0.8799
1,200
+0.03(+3.52%)
Jan 22, 2009
0.8600
0.8600
0.8200
0.8500
7,300
+0.03(+3.66%)
Jan 21, 2009
0.8501
0.8601
0.8200
0.8200
14,399
-0.03(-3.53%)
Jan 20, 2009
0.9100
0.9100
0.8400
0.8500
7,200
+0.03(+3.66%)
Jan 16, 2009
0.9000
0.9000
0.8200
0.8200
19,781
-0.02(-2.38%)
Jan 15, 2009
0.8600
0.8600
0.8350
0.8400
21,497
-0.01(-1.18%)
Jan 14, 2009
0.8900
0.8900
0.8200
0.8500
17,590
-0.06(-6.59%)
Jan 13, 2009
0.9300
0.9500
0.8900
0.9100
18,992
+0.05(+5.81%)
Jan 12, 2009
0.9300
0.9399
0.8600
0.8600
7,656
+0.01(+1.18%)
Jan 09, 2009
0.7400
0.8500
0.7400
0.8500
7,700
+0.01(+1.19%)
Jan 08, 2009
0.8000
0.8400
0.8000
0.8400
6,100
+0.04(+5.00%)
Jan 07, 2009
0.6000
0.8001
0.5901
0.8000
67,038
+0.20(+33.33%)
Jan 06, 2009
0.6000
0.6800
0.5999
0.6000
115,805
+0.00(+0.00%)
Jan 05, 2009
0.6500
0.6500
0.5600
0.6000
68,689
+0.00(+0.00%)
Jan 02, 2009
0.6699
0.6699
0.5800
0.6000
158,548
+0.02(+3.45%)
Dec 31, 2008
0.5810
0.6000
0.5600
0.5800
88,133
-0.01(-1.69%)
Dec 30, 2008
0.6000
0.6000
0.5700
0.5900
138,659
+0.02(+3.51%)
Dec 29, 2008
0.7388
0.7388
0.5600
0.5700
189,342
-0.06(-9.58%)
Dec 26, 2008
0.6895
0.7100
0.6100
0.6304
23,410
-0.12(-15.83%)
Dec 24, 2008
0.6600
0.7692
0.6500
0.7490
12,233
+0.09(+13.47%)
Dec 23, 2008
0.7400
0.7400
0.6000
0.6601
56,538
-0.05(-7.03%)
Dec 22, 2008
0.8400
0.8400
0.7100
0.7100
129,891
-0.02(-2.75%)
Dec 19, 2008
0.9579
0.9579
0.7301
0.7301
747
-0.07(-8.74%)
Dec 18, 2008
0.8799
0.8801
0.7999
0.8000
35,550
-0.16(-16.65%)
Dec 17, 2008
0.7420
0.9698
0.7101
0.9598
31,445
+0.07(+7.84%)
Dec 16, 2008
0.8800
0.8900
0.8800
0.8900
1,045
+0.16(+21.92%)
Dec 15, 2008
0.7200
0.7900
0.7101
0.7300
17,180
-0.09(-10.98%)
Dec 12, 2008
0.8908
0.8908
0.7600
0.8200
5,000
-0.04(-4.63%)
Dec 11, 2008
0.9100
1.000
0.7800
0.8598
16,100
+0.07(+8.84%)
Dec 10, 2008
0.9099
0.9099
0.7100
0.7900
17,775
-0.14(-15.04%)
Dec 09, 2008
0.9400
0.9500
0.8200
0.9299
13,140
-0.00(-0.01%)
Dec 08, 2008
0.9200
0.9500
0.8900
0.9300
20,345
-0.02(-2.11%)
Dec 05, 2008
0.7501
0.9500
0.7501
0.9500
17,674
+0.23(+31.94%)
Dec 04, 2008
0.6300
0.8400
0.6300
0.7200
29,819
-0.04(-5.26%)
Dec 03, 2008
0.7600
0.8001
0.7000
0.7600
8,246
-0.07(-8.43%)
Dec 02, 2008
1.080
1.080
0.8100
0.8300
34,075
-0.09(-9.78%)
Dec 01, 2008
1.170
1.170
0.9001
0.9200
12,900
-0.05(-5.15%)
Nov 28, 2008
1.040
1.050
0.9700
0.9700
17,720
+0.01(+1.04%)
Nov 26, 2008
1.030
1.030
0.9600
0.9600
3,619
-0.08(-7.68%)
Nov 25, 2008
0.9700
1.040
0.9700
1.040
1,200
+0.09(+9.46%)
Nov 24, 2008
1.000
1.000
0.9500
0.9500
12,900
-0.06(-5.94%)
Nov 21, 2008
1.040
1.150
1.000
1.010
35,959
-0.00(-0.47%)
Nov 20, 2008
1.010
1.070
0.9900
1.015
8,913
-0.04(-3.35%)
Nov 19, 2008
1.080
1.080
1.000
1.050
9,919
+0.01(+0.97%)
Nov 18, 2008
1.080
1.090
1.000
1.040
16,112
+0.04(+3.99%)
Nov 17, 2008
1.130
1.170
1.000
1.000
1,800
-0.04(-3.84%)
Nov 14, 2008
1.040
1.040
1.000
1.040
15,525
-0.05(-4.60%)
Nov 13, 2008
1.160
1.170
1.090
1.090
7,499
-0.09(-7.63%)
Nov 12, 2008
1.190
1.220
1.170
1.180
8,200
-0.05(-4.07%)
Nov 11, 2008
1.280
1.280
1.150
1.230
2,000
-0.11(-8.20%)
Nov 10, 2008
1.370
1.370
1.290
1.340
4,500
+0.06(+4.68%)
Nov 07, 2008
1.180
1.330
1.160
1.280
9,663
+0.12(+10.35%)
Nov 06, 2008
1.340
1.340
1.160
1.160
28,320
-0.18(-13.43%)
Nov 05, 2008
1.300
1.370
1.300
1.340
3,458
+0.04(+2.72%)
Nov 04, 2008
1.300
1.310
1.300
1.304
3,100
-0.04(-2.65%)
Nov 03, 2008
1.340
1.400
1.280
1.340
8,680
+0.06(+4.69%)
Oct 31, 2008
1.340
1.340
1.280
1.280
5,300
-0.13(-9.22%)
Oct 30, 2008
1.450
1.450
1.300
1.410
5,741
+0.15(+11.91%)
Oct 29, 2008
1.240
1.260
1.240
1.260
2,750
+0.02(+1.60%)
Oct 28, 2008
1.240
1.240
1.240
1.240
200
+0.00(+0.00%)
Oct 27, 2008
1.380
1.380
1.170
1.240
19,000
-0.16(-11.43%)
Oct 24, 2008
1.350
1.410
1.350
1.400
5,100
-0.08(-5.41%)
Oct 23, 2008
1.480
1.480
1.480
1.480
1,900
+0.03(+2.08%)
Oct 22, 2008
1.450
1.450
1.450
1.450
8,305
-0.05(-3.34%)
Oct 21, 2008
1.650
1.650
1.500
1.500
7,392
-0.12(-7.40%)
Oct 20, 2008
1.480
1.750
1.480
1.620
24,750
+0.31(+23.66%)
Oct 17, 2008
1.593
1.600
1.290
1.310
11,671
-0.24(-15.48%)
Oct 16, 2008
1.350
1.600
1.350
1.550
2,273
+0.01(+0.65%)
Oct 15, 2008
1.699
1.750
1.540
1.540
6,500
-0.08(-4.94%)
Oct 14, 2008
1.490
1.700
1.490
1.620
11,564
+0.13(+8.72%)
Oct 13, 2008
1.750
1.750
1.430
1.490
4,775
-0.29(-16.29%)
Oct 10, 2008
1.050
1.780
0.8800
1.780
47,031
+0.69(+63.30%)
Oct 09, 2008
1.240
1.240
0.7700
1.090
32,800
-0.23(-17.42%)
Oct 08, 2008
1.310
1.320
1.177
1.320
18,909
-0.00(-0.01%)
Oct 07, 2008
1.390
1.380
1.180
1.320
23,400
-0.07(-5.03%)
Oct 06, 2008
1.690
1.690
1.160
1.390
62,192
-0.31(-18.25%)
Oct 03, 2008
1.700
1.700
1.588
1.700
13,870
-0.03(-1.73%)
Oct 02, 2008
1.730
1.730
1.600
1.730
19,980
+0.03(+1.76%)
Oct 01, 2008
1.610
1.700
1.610
1.700
5,200
+0.01(+0.59%)
Sep 30, 2008
1.750
1.750
1.620
1.690
9,250
-0.09(-5.05%)
Sep 29, 2008
1.600
1.810
1.500
1.780
28,941
+0.15(+9.20%)
Sep 26, 2008
1.650
1.660
1.470
1.630
44,277
+0.05(+3.16%)
Sep 25, 2008
1.380
1.650
1.370
1.580
63,351
+0.21(+15.33%)
Sep 24, 2008
1.300
1.450
1.260
1.370
11,435
+0.01(+0.74%)
Sep 23, 2008
1.250
1.390
1.150
1.360
68,409
+0.15(+12.41%)
Sep 22, 2008
1.185
1.210
1.170
1.210
2,650
+0.02(+1.67%)
Sep 19, 2008
1.160
1.190
1.080
1.190
17,708
+0.03(+2.59%)
Sep 18, 2008
1.170
1.170
1.070
1.160
66,550
-0.06(-4.92%)
Sep 17, 2008
1.215
1.300
1.210
1.220
9,050
+0.01(+0.74%)
Sep 16, 2008
1.160
1.239
1.160
1.211
3,200
-0.01(-0.74%)
Sep 15, 2008
1.160
1.338
1.160
1.220
16,098
+0.00(+0.00%)
Sep 12, 2008
1.220
1.220
1.170
1.220
29,418
+0.03(+2.52%)
Sep 11, 2008
1.200
1.270
1.170
1.190
11,763
-0.09(-6.96%)
Sep 10, 2008
1.250
1.350
1.160
1.279
27,457
+0.04(+3.15%)
Sep 09, 2008
1.260
1.260
1.240
1.240
10,751
+0.00(+0.00%)
Sep 08, 2008
1.200
1.250
1.200
1.240
28,305
+0.04(+3.33%)
Sep 05, 2008
1.200
1.200
1.190
1.200
11,761
+0.05(+4.35%)
Sep 04, 2008
1.250
1.250
1.120
1.150
80,726
-0.13(-10.16%)
Sep 03, 2008
1.380
1.400
1.140
1.280
22,941
-0.10(-7.25%)
Sep 02, 2008
1.429
1.429
1.342
1.380
3,270
-0.03(-2.13%)
Aug 29, 2008
1.400
1.420
1.380
1.410
20,276
+0.03(+2.17%)
Aug 28, 2008
1.380
1.450
1.340
1.380
42,310
+0.00(+0.00%)
Aug 27, 2008
1.360
1.390
1.320
1.380
23,129
+0.06(+4.54%)
Aug 26, 2008
1.340
1.345
1.320
1.320
11,040
-0.02(-1.49%)
Aug 25, 2008
1.370
1.370
1.340
1.340
12,040
-0.07(-5.13%)
Aug 22, 2008
1.430
1.430
1.250
1.413
23,400
+0.04(+3.10%)
Aug 21, 2008
1.520
1.520
1.360
1.370
20,484
-0.17(-11.04%)
Aug 20, 2008
1.520
1.540
1.520
1.540
10,365
+0.02(+1.32%)
Aug 19, 2008
1.510
1.525
1.500
1.520
17,900
-0.01(-0.65%)
Aug 18, 2008
1.590
1.590
1.530
1.530
15,415
-0.01(-0.65%)
Aug 15, 2008
1.552
1.552
1.510
1.540
3,650
-0.01(-0.58%)
Aug 14, 2008
1.530
1.610
1.530
1.549
84,491
+0.07(+4.66%)
Aug 13, 2008
1.410
1.480
1.400
1.480
16,726
-0.03(-1.98%)
Aug 12, 2008
1.500
1.520
1.450
1.510
7,644
+0.01(+0.66%)
Aug 11, 2008
1.530
1.590
1.500
1.500
9,530
+0.00(+0.00%)
Aug 08, 2008
1.510
1.590
1.500
1.500
18,740
-0.10(-6.25%)
Aug 07, 2008
1.630
1.630
1.580
1.600
9,945
+0.00(+0.00%)
Aug 06, 2008
1.550
1.630
1.550
1.600
20,554
+0.05(+3.23%)
Aug 05, 2008
1.620
1.830
1.550
1.550
27,075
-0.10(-6.06%)
Aug 04, 2008
1.440
1.836
1.440
1.650
55,780
+0.24(+17.02%)
Aug 01, 2008
1.570
1.570
1.400
1.410
49,378
-0.12(-7.84%)
Jul 31, 2008
1.450
1.550
1.430
1.530
93,600
+0.14(+10.07%)
Jul 30, 2008
1.600
1.600
1.370
1.390
46,300
-0.17(-10.90%)
Jul 29, 2008
1.560
1.690
1.550
1.560
24,583
-0.04(-2.50%)
Jul 28, 2008
1.680
1.680
1.540
1.600
27,404
-0.04(-2.44%)
Jul 25, 2008
1.809
1.980
1.580
1.640
77,998
-0.20(-10.86%)
Jul 24, 2008
2.000
2.000
1.840
1.840
7,223
-0.13(-6.60%)
Jul 23, 2008
1.720
2.180
1.720
1.970
51,533
+0.26(+15.20%)
Jul 22, 2008
1.720
1.940
1.710
1.710
10,971
+0.00(+0.00%)
Jul 21, 2008
1.950
2.190
1.690
1.710
15,700
-0.20(-10.47%)
Jul 18, 2008
1.550
2.160
1.550
1.910
41,073
+0.36(+23.23%)
Jul 17, 2008
1.590
1.700
1.510
1.550
11,900
+0.04(+2.64%)
Jul 16, 2008
1.590
1.590
1.490
1.510
6,550
-0.09(-5.62%)
Jul 15, 2008
1.660
1.660
1.570
1.600
8,391
-0.07(-4.19%)
Jul 14, 2008
1.680
1.780
1.600
1.670
53,448
-0.04(-2.34%)
Jul 11, 2008
1.680
1.750
1.680
1.710
15,854
-0.02(-1.16%)
Jul 10, 2008
1.750
1.810
1.550
1.730
4,450
-0.07(-3.89%)
Jul 09, 2008
1.930
1.930
1.780
1.800
3,800
-0.06(-3.23%)
Jul 08, 2008
1.830
1.860
1.828
1.860
3,900
+0.05(+2.77%)
Jul 07, 2008
1.870
1.890
1.810
1.810
8,750
-0.01(-0.55%)
Jul 04, 2008
1.790
1.820
1.770
1.820
5,229
+0.00(+0.00%)
Jul 03, 2008
1.790
1.820
1.770
1.820
5,229
+0.02(+1.11%)
Jul 02, 2008
1.930
1.930
1.790
1.800
16,757
-0.09(-4.76%)
Jul 01, 2008
1.950
2.120
1.800
1.890
35,279
-0.26(-12.09%)
Jun 30, 2008
2.200
2.300
2.020
2.150
9,614
-0.10(-4.44%)
Jun 27, 2008
1.940
2.250
1.800
2.250
91,467
+0.27(+13.64%)
Jun 26, 2008
2.100
2.100
1.950
1.980
26,085
-0.13(-6.16%)
Jun 25, 2008
2.160
2.160
2.110
2.110
4,300
-0.03(-1.40%)
Jun 24, 2008
2.200
2.200
2.140
2.140
6,800
-0.05(-2.28%)
Jun 23, 2008
2.200
2.200
2.140
2.190
13,000
-0.02(-0.90%)
Jun 20, 2008
2.230
2.250
2.200
2.210
11,125
+0.00(+0.00%)
Jun 19, 2008
2.210
2.310
2.210
2.210
14,390
-0.05(-2.17%)
Jun 18, 2008
2.230
2.490
2.220
2.259
13,624
+0.01(+0.40%)
Jun 17, 2008
2.290
2.290
2.230
2.250
2,900
-0.06(-2.60%)
Jun 16, 2008
2.380
2.382
2.220
2.310
10,574
-0.07(-2.94%)
Jun 13, 2008
2.550
2.560
2.330
2.380
20,460
-0.15(-5.93%)
Jun 12, 2008
2.490
2.550
2.490
2.530
9,950
+0.07(+2.84%)
Jun 11, 2008
2.350
2.480
2.350
2.460
9,375
+0.11(+4.68%)
Jun 10, 2008
2.310
2.480
2.310
2.350
7,350
+0.11(+4.91%)
Jun 09, 2008
2.300
2.330
2.230
2.240
18,048
-0.08(-3.45%)
Jun 06, 2008
2.330
2.450
2.300
2.320
18,085
-0.05(-2.11%)
Jun 05, 2008
2.400
2.440
2.340
2.370
28,090
-0.11(-4.44%)
Jun 04, 2008
2.500
2.500
2.430
2.480
3,634
-0.03(-1.20%)
Jun 03, 2008
2.510
2.530
2.400
2.510
6,950
-0.01(-0.20%)
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.