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
Eiger Biopharma
(NQ:
EIGR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 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 31, 2018
13.80
14.50
13.55
14.25
252,982
+0.50(+3.64%)
May 30, 2018
13.75
13.75
13.50
13.75
154,974
+0.20(+1.48%)
May 29, 2018
13.05
13.65
13.05
13.55
301,647
+0.55(+4.23%)
May 25, 2018
13.00
13.00
13.00
0
-0.10(-0.76%)
May 24, 2018
13.00
13.40
12.20
13.10
1,558,555
-0.85(-6.09%)
May 23, 2018
13.90
15.20
13.60
13.95
412,176
+0.25(+1.82%)
May 22, 2018
14.50
14.50
13.45
13.70
388,807
-0.95(-6.48%)
May 21, 2018
14.55
14.95
14.30
14.65
294,111
+0.75(+5.40%)
May 18, 2018
18.00
18.00
13.35
13.90
1,327,316
-2.90(-17.26%)
May 17, 2018
12.40
17.34
11.70
16.80
1,321,767
+4.95(+41.77%)
May 16, 2018
11.40
11.95
11.25
11.85
229,704
+0.90(+8.22%)
May 15, 2018
11.00
11.20
10.60
10.95
117,951
+0.20(+1.86%)
May 14, 2018
10.10
11.20
10.00
10.75
179,719
+0.75(+7.50%)
May 11, 2018
9.350
10.00
9.155
10.00
53,138
+0.75(+8.11%)
May 10, 2018
9.950
9.950
9.250
9.250
108,258
-0.60(-6.09%)
May 09, 2018
9.400
10.15
9.300
9.850
147,004
+0.65(+7.07%)
May 08, 2018
9.100
9.250
9.000
9.200
43,949
+0.00(+0.00%)
May 07, 2018
8.500
9.300
8.250
9.200
195,919
+0.70(+8.24%)
May 04, 2018
8.400
8.700
8.250
8.500
104,460
+0.20(+2.41%)
May 03, 2018
8.600
8.600
8.200
8.300
83,595
-0.35(-4.05%)
May 02, 2018
8.650
8.900
8.550
8.650
74,486
-0.10(-1.14%)
May 01, 2018
8.850
8.850
8.300
8.750
72,478
-0.05(-0.57%)
Apr 30, 2018
9.100
9.400
8.600
8.800
64,052
-0.35(-3.83%)
Apr 27, 2018
9.450
9.600
8.950
9.150
66,036
+0.05(+0.55%)
Apr 26, 2018
9.400
9.500
8.800
9.100
92,605
-0.30(-3.19%)
Apr 25, 2018
8.950
9.545
8.950
9.400
77,076
+0.50(+5.62%)
Apr 24, 2018
10.00
10.04
8.900
8.900
128,674
-1.05(-10.55%)
Apr 23, 2018
10.45
10.45
9.500
9.950
63,748
-0.50(-4.78%)
Apr 20, 2018
10.25
10.60
10.15
10.45
34,327
+0.15(+1.46%)
Apr 19, 2018
11.20
11.25
10.20
10.30
39,247
-0.85(-7.62%)
Apr 18, 2018
10.75
11.40
10.75
11.15
113,620
+0.30(+2.76%)
Apr 17, 2018
11.05
11.45
10.80
10.85
139,583
-0.15(-1.36%)
Apr 16, 2018
11.05
11.35
10.90
11.00
96,156
+0.15(+1.38%)
Apr 13, 2018
10.30
11.00
10.25
10.85
72,088
+0.65(+6.37%)
Apr 12, 2018
10.10
10.30
9.998
10.20
77,292
+0.15(+1.49%)
Apr 11, 2018
10.15
10.25
10.03
10.05
37,784
+0.05(+0.50%)
Apr 10, 2018
9.900
10.20
9.650
10.00
42,798
+0.20(+2.04%)
Apr 09, 2018
9.100
9.900
9.100
9.800
52,303
+0.70(+7.69%)
Apr 06, 2018
10.10
10.30
9.100
9.100
64,458
-1.20(-11.65%)
Apr 05, 2018
10.25
10.40
10.11
10.30
30,593
-0.05(-0.48%)
Apr 04, 2018
10.25
10.45
10.00
10.35
64,106
+0.10(+0.98%)
Apr 03, 2018
10.05
10.55
9.950
10.25
85,847
+0.15(+1.49%)
Apr 02, 2018
9.750
10.20
9.700
10.10
73,677
+0.25(+2.54%)
Mar 29, 2018
9.850
9.850
9.850
0
+0.50(+5.35%)
Mar 28, 2018
9.728
9.900
9.150
9.350
42,373
-0.20(-2.09%)
Mar 27, 2018
10.10
10.45
9.510
9.550
94,536
-0.60(-5.91%)
Mar 26, 2018
10.05
10.15
9.800
10.15
35,766
+0.05(+0.50%)
Mar 23, 2018
9.950
10.20
9.600
10.10
65,330
+0.10(+1.00%)
Mar 22, 2018
9.450
10.25
9.450
10.00
173,675
+0.50(+5.26%)
Mar 21, 2018
9.500
9.600
9.050
9.500
93,598
+0.20(+2.15%)
Mar 20, 2018
9.500
9.550
9.000
9.300
65,605
-0.20(-2.11%)
Mar 19, 2018
9.200
9.550
9.050
9.500
28,340
+0.30(+3.26%)
Mar 16, 2018
9.450
9.600
8.950
9.200
91,630
-0.25(-2.65%)
Mar 15, 2018
9.550
9.750
9.350
9.450
84,220
-0.05(-0.53%)
Mar 14, 2018
9.400
9.675
9.250
9.500
53,125
+0.10(+1.06%)
Mar 13, 2018
9.100
9.525
8.900
9.400
67,212
+0.45(+5.03%)
Mar 12, 2018
9.700
9.700
8.750
8.950
118,932
-0.80(-8.21%)
Mar 09, 2018
9.800
9.900
9.600
9.750
39,102
-0.05(-0.51%)
Mar 08, 2018
9.650
9.850
9.471
9.800
32,327
+0.25(+2.62%)
Mar 07, 2018
9.350
9.700
9.055
9.550
38,519
+0.20(+2.14%)
Mar 06, 2018
9.600
9.600
9.050
9.350
35,646
-0.10(-1.06%)
Mar 05, 2018
9.250
9.500
9.250
9.450
28,254
+0.15(+1.61%)
Mar 02, 2018
9.200
9.350
9.150
9.300
27,462
+0.00(+0.00%)
Mar 01, 2018
9.300
9.300
9.000
9.300
40,936
+0.05(+0.54%)
Feb 28, 2018
9.000
9.350
8.900
9.250
69,478
+0.25(+2.78%)
Feb 27, 2018
8.800
9.050
8.800
9.000
57,248
+0.18(+1.98%)
Feb 26, 2018
8.400
8.950
8.400
8.825
59,086
+0.38(+4.44%)
Feb 23, 2018
8.550
8.675
8.350
8.450
47,541
-0.05(-0.59%)
Feb 22, 2018
8.750
8.400
8.500
31,497
-0.20(-2.30%)
Feb 21, 2018
8.750
8.750
8.600
8.700
49,263
+0.05(+0.58%)
Feb 20, 2018
8.550
8.800
8.550
8.650
52,999
+0.00(+0.00%)
Feb 16, 2018
8.650
8.650
8.650
0
+0.05(+0.58%)
Feb 15, 2018
8.850
8.850
8.350
8.600
78,013
-0.20(-2.27%)
Feb 14, 2018
8.850
8.850
8.650
8.800
54,126
-0.05(-0.56%)
Feb 13, 2018
8.650
8.950
8.500
8.850
83,884
+0.20(+2.31%)
Feb 12, 2018
8.200
8.850
8.200
8.650
87,608
+0.50(+6.13%)
Feb 09, 2018
8.600
8.650
7.460
8.150
115,418
-0.35(-4.12%)
Feb 08, 2018
8.950
9.000
8.500
8.500
88,031
-0.40(-4.49%)
Feb 07, 2018
8.400
8.900
8.400
8.900
67,229
+0.50(+5.95%)
Feb 06, 2018
8.350
8.600
8.150
8.400
92,924
-0.20(-2.33%)
Feb 05, 2018
8.150
8.700
8.150
8.600
116,590
+0.40(+4.88%)
Feb 02, 2018
8.400
8.750
8.150
8.200
99,565
-0.30(-3.53%)
Feb 01, 2018
8.650
8.800
8.385
8.500
100,591
-0.15(-1.73%)
Jan 31, 2018
9.200
9.200
8.550
8.650
100,441
-0.40(-4.42%)
Jan 30, 2018
9.050
9.250
8.650
9.050
84,803
-0.05(-0.55%)
Jan 29, 2018
8.950
9.250
8.160
9.100
165,045
+0.10(+1.11%)
Jan 26, 2018
9.350
9.350
8.805
9.000
136,976
-0.35(-3.74%)
Jan 25, 2018
8.950
9.450
8.950
9.350
269,462
+0.25(+2.75%)
Jan 24, 2018
9.000
9.100
8.750
9.100
188,370
+0.20(+2.25%)
Jan 23, 2018
8.850
9.000
8.750
8.900
107,974
+0.15(+1.71%)
Jan 22, 2018
9.000
9.100
8.700
8.750
149,896
-0.10(-1.13%)
Jan 19, 2018
9.250
9.250
8.700
8.850
180,760
-0.05(-0.56%)
Jan 18, 2018
8.600
9.050
8.250
8.900
475,418
+0.45(+5.33%)
Jan 17, 2018
8.250
8.650
7.900
8.450
599,919
+0.35(+4.32%)
Jan 16, 2018
9.600
9.650
8.050
8.100
2,661,686
-7.90(-49.38%)
Jan 12, 2018
16.00
16.00
16.00
0
+0.65(+4.23%)
Jan 11, 2018
14.90
15.45
14.75
15.35
199,990
+0.65(+4.42%)
Jan 10, 2018
14.90
14.70
186,593
+0.50(+3.52%)
Jan 09, 2018
13.55
14.25
12.80
14.20
177,384
+0.90(+6.77%)
Jan 08, 2018
13.75
13.75
12.88
13.30
125,995
-0.40(-2.92%)
Jan 05, 2018
14.45
15.00
13.10
13.70
251,464
-0.80(-5.52%)
Jan 04, 2018
14.50
14.84
13.60
14.50
126,308
+0.15(+1.05%)
Jan 03, 2018
14.20
14.70
14.05
14.35
195,726
+0.30(+2.14%)
Jan 02, 2018
14.20
14.25
13.65
14.05
97,027
+0.10(+0.72%)
Dec 29, 2017
13.95
13.95
13.95
0
+0.00(+0.00%)
Dec 28, 2017
13.55
14.10
13.35
13.95
48,544
+0.50(+3.72%)
Dec 27, 2017
14.20
14.50
13.24
13.45
103,076
-0.70(-4.95%)
Dec 26, 2017
13.25
14.35
13.15
14.15
162,291
+1.00(+7.60%)
Dec 22, 2017
12.90
13.25
12.90
13.15
30,673
+0.25(+1.94%)
Dec 21, 2017
12.75
13.15
12.70
12.90
23,539
+0.10(+0.78%)
Dec 20, 2017
12.45
13.15
12.45
12.80
34,430
+0.40(+3.23%)
Dec 19, 2017
11.95
13.00
11.95
12.40
54,522
+0.50(+4.20%)
Dec 18, 2017
12.00
12.10
11.75
11.90
29,756
-0.10(-0.83%)
Dec 15, 2017
12.10
12.20
12.00
12.00
38,546
-0.10(-0.83%)
Dec 14, 2017
12.40
12.45
12.10
12.10
239,407
-0.25(-2.02%)
Dec 13, 2017
12.35
12.70
12.30
12.35
25,813
+0.00(+0.00%)
Dec 12, 2017
12.45
12.60
12.35
12.35
17,613
-0.15(-1.20%)
Dec 11, 2017
12.99
12.99
12.35
12.50
34,356
-0.45(-3.47%)
Dec 08, 2017
12.85
13.40
12.45
12.95
193,475
+0.25(+1.97%)
Dec 07, 2017
11.80
12.75
11.80
12.70
113,946
+0.85(+7.17%)
Dec 06, 2017
11.80
11.90
11.45
11.85
30,062
+0.05(+0.42%)
Dec 05, 2017
11.70
12.00
11.60
11.80
23,081
+0.00(+0.00%)
Dec 04, 2017
11.50
11.50
11.50
11.80
25,429
+0.35(+3.06%)
Dec 01, 2017
11.65
12.00
11.40
11.45
104,752
-0.20(-1.72%)
Nov 30, 2017
11.45
11.85
11.45
11.65
38,868
+0.10(+0.87%)
Nov 29, 2017
11.87
12.00
11.50
11.55
42,683
-0.25(-2.12%)
Nov 28, 2017
11.40
11.95
11.21
11.80
28,010
+0.35(+3.06%)
Nov 27, 2017
10.80
11.50
10.80
11.45
64,241
+0.50(+4.57%)
Nov 24, 2017
10.95
11.40
10.80
10.95
23,052
-0.10(-0.90%)
Nov 22, 2017
11.15
11.35
10.75
11.05
11,560
+0.00(+0.00%)
Nov 21, 2017
10.70
11.20
10.60
11.05
34,705
+0.35(+3.27%)
Nov 20, 2017
10.75
11.00
10.45
10.70
25,789
-0.15(-1.38%)
Nov 17, 2017
10.95
10.95
10.40
10.85
31,351
-0.05(-0.46%)
Nov 16, 2017
10.50
11.60
10.50
10.90
36,688
+0.20(+1.87%)
Nov 15, 2017
10.50
10.90
10.30
10.70
28,996
+0.20(+1.90%)
Nov 14, 2017
10.75
10.90
10.35
10.50
32,923
-0.35(-3.23%)
Nov 13, 2017
10.95
11.05
10.55
10.85
18,067
-0.05(-0.46%)
Nov 10, 2017
11.35
11.35
10.55
10.90
23,629
-0.10(-0.91%)
Nov 09, 2017
10.55
11.35
10.30
11.00
30,667
+0.40(+3.77%)
Nov 08, 2017
10.60
10.85
10.40
10.60
20,898
+0.00(+0.00%)
Nov 07, 2017
11.20
11.40
10.55
10.60
38,844
-0.70(-6.19%)
Nov 06, 2017
11.50
11.80
11.05
11.30
30,859
-0.10(-0.88%)
Nov 03, 2017
11.05
11.80
10.70
11.40
55,070
+0.65(+6.05%)
Nov 02, 2017
10.55
11.10
10.26
10.75
55,892
+0.15(+1.42%)
Nov 01, 2017
11.25
11.28
10.30
10.60
67,813
-0.55(-4.93%)
Oct 31, 2017
10.85
11.30
10.35
11.15
111,132
+0.25(+2.29%)
Oct 30, 2017
11.65
12.00
10.90
10.90
81,628
-0.70(-6.03%)
Oct 27, 2017
10.80
11.75
10.51
11.60
145,121
+0.80(+7.41%)
Oct 26, 2017
11.30
11.30
10.80
10.80
44,654
-0.40(-3.57%)
Oct 25, 2017
11.00
11.40
10.90
11.20
59,098
+0.20(+1.82%)
Oct 24, 2017
12.00
12.00
10.80
11.00
90,458
-1.00(-8.33%)
Oct 23, 2017
12.15
12.80
11.30
12.00
163,210
-0.80(-6.25%)
Oct 20, 2017
12.40
13.15
12.10
12.80
121,662
+0.55(+4.49%)
Oct 19, 2017
11.95
12.95
11.95
12.25
151,523
+0.60(+5.15%)
Oct 18, 2017
11.50
11.85
11.43
11.65
50,539
+0.15(+1.30%)
Oct 17, 2017
11.80
12.00
11.30
11.50
35,517
-0.35(-2.95%)
Oct 16, 2017
13.20
13.20
11.75
11.85
86,593
-1.35(-10.23%)
Oct 13, 2017
13.90
13.90
13.05
13.20
56,223
-0.65(-4.69%)
Oct 12, 2017
13.70
13.95
13.60
13.85
62,544
+0.30(+2.21%)
Oct 11, 2017
13.35
13.70
13.35
13.55
45,833
+0.25(+1.88%)
Oct 10, 2017
13.60
13.60
13.19
13.30
39,083
-0.30(-2.21%)
Oct 09, 2017
12.95
13.90
12.70
13.60
159,810
+0.75(+5.84%)
Oct 06, 2017
12.38
12.95
12.31
12.85
101,066
+0.40(+3.21%)
Oct 05, 2017
12.00
12.50
11.95
12.45
72,560
+0.45(+3.75%)
Oct 04, 2017
11.45
12.00
11.42
12.00
85,062
+0.50(+4.35%)
Oct 03, 2017
11.70
11.70
11.10
11.50
37,892
-0.20(-1.71%)
Oct 02, 2017
11.05
11.85
10.94
11.70
85,055
+0.70(+6.36%)
Sep 29, 2017
10.70
11.15
10.65
11.00
26,828
+0.25(+2.33%)
Sep 28, 2017
10.80
11.20
10.70
10.75
26,352
-0.20(-1.83%)
Sep 27, 2017
10.85
11.10
10.65
10.95
18,135
+0.05(+0.46%)
Sep 26, 2017
10.95
11.15
10.90
10.90
39,026
+0.05(+0.46%)
Sep 25, 2017
10.50
10.97
10.50
10.85
53,640
+0.30(+2.84%)
Sep 22, 2017
10.65
10.90
10.20
10.55
31,006
+0.00(+0.00%)
Sep 21, 2017
10.90
11.40
10.40
10.55
57,391
-0.20(-1.86%)
Sep 20, 2017
11.10
11.10
10.65
10.75
40,954
-0.06(-0.54%)
Sep 19, 2017
11.65
12.05
10.46
10.81
128,995
-0.74(-6.42%)
Sep 18, 2017
11.30
11.65
10.95
11.55
94,266
+0.40(+3.59%)
Sep 15, 2017
10.65
11.17
10.20
11.15
60,942
+0.65(+6.19%)
Sep 14, 2017
10.25
10.60
10.20
10.50
43,064
+0.20(+1.94%)
Sep 13, 2017
10.50
10.50
10.00
10.30
43,042
-0.20(-1.90%)
Sep 12, 2017
10.25
10.75
10.25
10.50
61,403
+0.35(+3.45%)
Sep 11, 2017
9.850
10.20
9.850
10.15
48,189
+0.35(+3.57%)
Sep 08, 2017
10.00
10.17
9.650
9.800
45,159
-0.20(-2.00%)
Sep 07, 2017
9.900
10.15
9.833
10.00
29,516
+0.10(+1.01%)
Sep 06, 2017
9.700
10.00
9.600
9.900
63,004
+0.25(+2.59%)
Sep 05, 2017
9.600
9.700
9.360
9.650
102,714
+0.05(+0.52%)
Sep 01, 2017
9.350
9.650
9.150
9.600
93,968
+0.35(+3.78%)
Aug 31, 2017
8.900
9.350
8.800
9.250
69,814
+0.22(+2.49%)
Aug 30, 2017
8.255
9.100
8.175
9.025
107,840
+0.78(+9.39%)
Aug 29, 2017
8.200
8.300
8.100
8.250
66,784
+0.05(+0.61%)
Aug 28, 2017
8.000
8.250
7.950
8.200
87,229
+0.20(+2.50%)
Aug 25, 2017
8.098
8.098
7.761
8.000
67,059
-0.20(-2.44%)
Aug 24, 2017
8.100
8.250
7.888
8.200
44,909
+0.15(+1.86%)
Aug 23, 2017
8.000
8.450
7.950
8.050
47,745
+0.00(+0.00%)
Aug 22, 2017
7.850
8.150
7.750
8.050
36,710
+0.20(+2.55%)
Aug 21, 2017
7.900
7.940
7.700
7.850
14,488
+0.00(+0.00%)
Aug 18, 2017
7.700
7.950
7.700
7.850
19,278
+0.05(+0.64%)
Aug 17, 2017
8.000
8.145
7.700
7.800
188,170
-0.20(-2.50%)
Aug 16, 2017
8.100
8.150
7.650
8.000
51,191
-0.07(-0.93%)
Aug 15, 2017
7.950
8.250
7.800
8.075
26,501
+0.07(+0.94%)
Aug 14, 2017
8.200
8.200
7.800
8.000
26,568
-0.05(-0.62%)
Aug 11, 2017
7.850
8.100
7.730
8.050
28,317
+0.25(+3.21%)
Aug 10, 2017
7.650
7.800
7.500
7.800
44,292
+0.10(+1.30%)
Aug 09, 2017
8.150
8.245
7.700
7.700
86,280
-0.50(-6.10%)
Aug 08, 2017
8.400
8.400
8.100
8.200
27,611
-0.05(-0.61%)
Aug 07, 2017
8.650
8.650
8.250
8.250
57,338
-0.40(-4.62%)
Aug 04, 2017
8.650
8.650
8.250
8.650
21,918
+0.10(+1.17%)
Aug 03, 2017
8.450
8.610
8.400
8.550
30,083
+0.15(+1.79%)
Aug 02, 2017
8.600
8.600
8.385
8.400
44,624
-0.15(-1.75%)
Aug 01, 2017
8.600
8.700
8.500
8.550
20,072
-0.15(-1.72%)
Jul 31, 2017
8.600
9.000
8.550
8.700
33,035
+0.10(+1.16%)
Jul 28, 2017
8.900
8.900
8.200
8.600
99,834
-0.30(-3.37%)
Jul 27, 2017
9.150
9.450
8.800
8.900
44,152
-0.15(-1.66%)
Jul 26, 2017
9.100
9.200
8.800
9.050
45,101
-0.05(-0.55%)
Jul 25, 2017
9.450
9.531
9.100
9.100
43,479
-0.35(-3.70%)
Jul 24, 2017
9.750
9.933
9.050
9.450
87,470
-0.30(-3.08%)
Jul 21, 2017
9.850
10.11
9.700
9.750
40,476
-0.15(-1.52%)
Jul 20, 2017
9.600
9.990
9.400
9.900
101,545
+0.35(+3.66%)
Jul 19, 2017
9.650
9.900
9.250
9.550
94,493
+0.00(+0.00%)
Jul 18, 2017
9.750
10.15
9.150
9.550
181,605
-0.40(-4.02%)
Jul 17, 2017
9.550
10.45
9.500
9.950
447,199
+0.70(+7.57%)
Jul 14, 2017
8.400
10.15
8.150
9.250
1,063,983
+1.80(+24.16%)
Jul 13, 2017
7.300
7.500
7.125
7.450
24,324
+0.15(+2.05%)
Jul 12, 2017
7.500
7.650
7.300
7.300
27,641
-0.20(-2.67%)
Jul 11, 2017
7.600
7.800
7.460
7.500
18,485
-0.10(-1.32%)
Jul 10, 2017
7.750
7.870
7.300
7.600
37,647
-0.10(-1.30%)
Jul 07, 2017
7.829
7.950
7.600
7.700
27,401
-0.20(-2.53%)
Jul 06, 2017
8.050
8.100
7.725
7.900
25,727
-0.10(-1.25%)
Jul 05, 2017
8.250
8.500
8.000
8.000
41,420
+0.00(+0.00%)
Jul 03, 2017
7.900
8.050
7.900
8.000
15,690
+0.10(+1.27%)
Jun 30, 2017
7.850
8.150
7.500
7.900
63,749
+0.15(+1.94%)
Jun 29, 2017
7.250
7.800
7.110
7.750
69,223
+0.75(+10.71%)
Jun 28, 2017
7.250
7.250
7.000
7.000
60,238
-0.05(-0.71%)
Jun 27, 2017
7.100
7.250
7.050
7.050
57,531
+0.05(+0.71%)
Jun 26, 2017
7.150
7.379
6.900
7.000
97,656
+0.05(+0.72%)
Jun 23, 2017
7.050
7.300
6.850
6.950
424,749
-0.15(-2.11%)
Jun 22, 2017
7.050
7.255
6.960
7.100
186,787
+0.15(+2.16%)
Jun 21, 2017
7.100
7.150
6.950
6.950
123,442
+0.20(+2.96%)
Jun 20, 2017
6.750
6.850
6.500
6.750
36,143
+0.05(+0.75%)
Jun 19, 2017
6.450
6.750
6.350
6.700
48,489
+0.20(+3.08%)
Jun 16, 2017
6.150
6.500
6.100
6.500
64,997
+0.25(+4.00%)
Jun 15, 2017
6.400
6.400
6.120
6.250
37,478
-0.20(-3.10%)
Jun 14, 2017
6.550
6.600
6.120
6.450
44,770
+0.05(+0.78%)
Jun 13, 2017
6.650
6.750
6.300
6.400
26,665
-0.20(-3.03%)
Jun 12, 2017
7.000
7.125
6.450
6.600
57,314
-0.30(-4.35%)
Jun 09, 2017
6.850
7.000
6.850
6.900
52,624
+0.00(+0.00%)
Jun 08, 2017
6.950
6.950
6.800
6.900
15,620
-0.05(-0.72%)
Jun 07, 2017
6.950
7.100
6.900
6.950
23,073
+0.10(+1.46%)
Jun 06, 2017
7.280
7.280
6.800
6.850
18,707
+0.00(+0.00%)
Jun 05, 2017
6.950
7.050
6.850
6.850
47,145
-0.10(-1.44%)
Jun 02, 2017
7.050
7.100
6.800
6.950
56,101
+0.00(+0.00%)
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.