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
Halozyme Therapeutic
(NQ:
HALO
)
43.92
-1.56 (-3.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2010
7.200
7.440
7.020
7.040
233,305
-0.14(-1.95%)
Jun 29, 2010
7.420
7.430
7.100
7.180
334,061
-0.18(-2.45%)
Jun 25, 2010
6.950
7.370
6.800
7.360
836,382
+0.47(+6.82%)
Jun 24, 2010
6.830
7.010
6.660
6.890
210,232
+0.02(+0.29%)
Jun 23, 2010
6.950
7.000
6.810
6.870
197,730
-0.11(-1.58%)
Jun 22, 2010
7.330
7.420
6.950
6.980
259,606
-0.30(-4.12%)
Jun 21, 2010
7.310
7.500
7.070
7.280
350,101
+0.07(+0.97%)
Jun 18, 2010
7.180
7.290
6.970
7.210
463,233
+0.08(+1.12%)
Jun 17, 2010
7.090
7.190
6.960
7.130
113,435
+0.06(+0.85%)
Jun 16, 2010
7.140
7.200
7.050
7.070
63,207
-0.13(-1.81%)
Jun 15, 2010
7.110
7.220
6.770
7.200
215,410
+0.19(+2.71%)
Jun 14, 2010
7.100
7.130
6.980
7.010
272,325
+0.00(+0.07%)
Jun 11, 2010
6.690
7.020
6.690
7.005
305,632
+0.27(+4.09%)
Jun 10, 2010
6.490
6.730
6.470
6.730
245,070
+0.37(+5.82%)
Jun 09, 2010
6.420
6.640
6.300
6.360
293,827
+0.02(+0.32%)
Jun 08, 2010
6.370
6.400
6.080
6.340
363,276
+0.02(+0.32%)
Jun 07, 2010
6.630
6.740
6.310
6.320
304,801
-0.28(-4.24%)
Jun 04, 2010
7.000
7.140
6.600
6.600
435,808
-0.64(-8.84%)
Jun 03, 2010
7.170
7.490
7.060
7.240
404,792
+0.09(+1.26%)
Jun 02, 2010
7.100
7.390
7.010
7.150
1,730,627
+0.06(+0.85%)
Jun 01, 2010
7.060
7.220
6.450
7.090
1,501,049
-0.24(-3.27%)
May 28, 2010
7.310
7.440
7.170
7.330
317,578
+0.02(+0.27%)
May 27, 2010
6.920
7.310
6.810
7.310
320,899
+0.56(+8.30%)
May 26, 2010
6.790
7.070
6.720
6.750
406,231
-0.01(-0.15%)
May 25, 2010
6.660
6.790
6.460
6.760
357,319
-0.04(-0.52%)
May 24, 2010
6.590
6.850
6.500
6.795
363,581
+0.17(+2.64%)
May 21, 2010
6.350
6.790
6.150
6.620
579,884
+0.16(+2.48%)
May 20, 2010
6.672
6.920
6.460
6.460
618,356
-0.61(-8.63%)
May 19, 2010
7.140
7.250
6.810
7.070
632,108
-0.07(-0.98%)
May 18, 2010
7.620
7.680
7.101
7.140
287,766
-0.36(-4.80%)
May 17, 2010
7.130
7.540
7.130
7.500
365,183
+0.03(+0.40%)
May 14, 2010
7.650
7.770
7.250
7.470
294,578
-0.26(-3.36%)
May 13, 2010
7.750
7.900
7.670
7.730
416,240
-0.07(-0.90%)
May 12, 2010
7.680
7.860
7.550
7.800
498,660
+0.16(+2.09%)
May 11, 2010
7.841
7.880
7.290
7.640
783,919
+0.19(+2.55%)
May 10, 2010
7.380
7.970
7.240
7.450
677,159
+0.36(+5.08%)
May 07, 2010
8.080
8.080
6.540
7.090
1,292,230
-0.58(-7.56%)
May 06, 2010
8.170
8.290
6.600
7.670
913,840
-0.56(-6.80%)
May 05, 2010
8.280
8.480
8.110
8.230
427,921
-0.22(-2.60%)
May 04, 2010
8.860
8.880
8.410
8.450
462,122
-0.57(-6.32%)
May 03, 2010
8.590
9.110
8.540
9.020
788,551
+0.50(+5.87%)
Apr 30, 2010
8.990
9.000
8.510
8.520
477,791
-0.48(-5.33%)
Apr 29, 2010
8.860
9.000
8.800
9.000
412,096
+0.24(+2.74%)
Apr 28, 2010
8.550
8.880
8.550
8.760
327,702
+0.24(+2.82%)
Apr 27, 2010
8.690
8.900
8.490
8.520
382,240
-0.18(-2.07%)
Apr 26, 2010
8.340
8.765
8.335
8.700
571,880
+0.36(+4.32%)
Apr 23, 2010
8.340
8.400
8.290
8.340
271,232
-0.02(-0.24%)
Apr 22, 2010
8.390
8.450
8.260
8.360
395,117
-0.14(-1.65%)
Apr 21, 2010
8.500
8.510
8.390
8.500
225,513
+0.00(+0.00%)
Apr 20, 2010
8.320
8.500
8.260
8.500
177,361
+0.24(+2.91%)
Apr 19, 2010
8.480
8.710
8.250
8.260
478,959
-0.23(-2.71%)
Apr 16, 2010
8.730
8.900
8.440
8.490
438,489
-0.26(-2.97%)
Apr 15, 2010
8.720
8.905
8.660
8.750
384,674
+0.01(+0.11%)
Apr 14, 2010
8.890
8.980
8.690
8.740
478,954
-0.08(-0.91%)
Apr 13, 2010
8.570
8.970
8.400
8.820
449,662
+0.20(+2.32%)
Apr 12, 2010
8.690
8.830
8.440
8.620
294,016
+0.00(+0.00%)
Apr 09, 2010
8.450
8.800
8.355
8.620
518,603
+0.20(+2.38%)
Apr 08, 2010
8.300
8.550
8.120
8.420
620,106
+0.30(+3.69%)
Apr 07, 2010
8.240
8.290
7.990
8.120
546,669
-0.10(-1.22%)
Apr 06, 2010
8.020
8.290
7.920
8.220
421,874
+0.16(+1.99%)
Apr 05, 2010
8.160
8.210
7.940
8.060
562,049
+0.04(+0.50%)
Apr 01, 2010
8.010
8.020
8.020
8.020
208,900
+0.03(+0.38%)
Mar 31, 2010
7.910
8.171
7.830
7.990
458,009
+0.02(+0.25%)
Mar 30, 2010
8.070
8.240
7.910
7.970
450,786
-0.07(-0.81%)
Mar 29, 2010
8.110
8.240
8.000
8.035
295,266
-0.07(-0.92%)
Mar 26, 2010
8.220
8.350
8.040
8.110
487,192
-0.10(-1.22%)
Mar 25, 2010
8.350
8.500
8.200
8.210
436,683
-0.10(-1.20%)
Mar 24, 2010
8.390
8.500
8.270
8.310
591,431
-0.17(-2.00%)
Mar 23, 2010
8.440
8.670
8.350
8.480
878,722
+0.02(+0.24%)
Mar 22, 2010
8.500
8.500
8.175
8.460
1,006,322
+0.41(+5.09%)
Mar 19, 2010
7.660
8.240
7.660
8.050
2,134,430
+0.45(+5.92%)
Mar 18, 2010
7.410
7.610
7.310
7.600
400,118
+0.16(+2.15%)
Mar 17, 2010
7.420
7.510
7.330
7.440
716,055
+0.01(+0.13%)
Mar 16, 2010
7.450
7.450
7.230
7.430
370,230
-0.02(-0.27%)
Mar 15, 2010
7.350
7.570
7.080
7.450
637,015
+0.14(+1.92%)
Mar 12, 2010
7.640
7.640
7.080
7.310
861,867
+0.12(+1.67%)
Mar 11, 2010
7.220
7.349
7.070
7.190
468,474
-0.08(-1.10%)
Mar 10, 2010
7.130
7.730
7.130
7.270
1,722,993
+0.16(+2.25%)
Mar 09, 2010
6.850
7.160
6.810
7.110
565,962
+0.25(+3.64%)
Mar 08, 2010
6.720
6.940
6.650
6.860
335,358
+0.16(+2.39%)
Mar 05, 2010
6.780
6.850
6.550
6.700
337,012
-0.07(-1.03%)
Mar 04, 2010
6.800
6.920
6.570
6.770
1,378,265
+0.00(+0.00%)
Mar 03, 2010
6.840
6.880
6.590
6.770
1,358,249
-0.19(-2.73%)
Mar 02, 2010
6.610
6.960
6.340
6.960
2,216,808
+0.33(+4.98%)
Mar 01, 2010
5.580
6.710
5.580
6.630
2,349,671
+1.16(+21.21%)
Feb 26, 2010
5.540
5.670
5.370
5.470
739,079
-0.07(-1.26%)
Feb 25, 2010
5.500
5.660
5.500
5.540
185,639
-0.02(-0.36%)
Feb 24, 2010
5.770
5.770
5.490
5.560
226,353
-0.17(-2.97%)
Feb 23, 2010
5.570
5.820
5.470
5.730
343,427
+0.17(+3.06%)
Feb 22, 2010
5.680
5.740
5.560
5.560
205,750
-0.12(-2.11%)
Feb 19, 2010
5.730
5.790
5.660
5.680
195,402
-0.05(-0.87%)
Feb 18, 2010
5.760
5.870
5.670
5.730
169,011
-0.04(-0.69%)
Feb 17, 2010
5.840
5.840
5.650
5.770
286,795
-0.03(-0.52%)
Feb 16, 2010
6.060
6.060
5.750
5.800
287,505
-0.22(-3.65%)
Feb 12, 2010
5.910
6.020
6.020
6.020
307,200
+0.06(+1.01%)
Feb 11, 2010
5.820
5.990
5.750
5.960
276,813
+0.10(+1.71%)
Feb 10, 2010
5.450
5.860
5.290
5.860
329,263
+0.37(+6.74%)
Feb 09, 2010
5.460
5.520
5.220
5.490
423,018
+0.09(+1.67%)
Feb 08, 2010
5.640
5.640
5.360
5.400
354,819
-0.24(-4.26%)
Feb 05, 2010
5.550
5.670
5.530
5.640
589,075
+0.09(+1.62%)
Feb 04, 2010
5.670
5.700
5.550
5.550
528,150
-0.17(-2.97%)
Feb 03, 2010
5.510
5.740
5.470
5.720
304,575
+0.17(+3.06%)
Feb 02, 2010
5.420
5.600
5.350
5.550
292,757
+0.12(+2.21%)
Feb 01, 2010
5.440
5.530
5.270
5.430
297,963
+0.01(+0.18%)
Jan 29, 2010
5.680
5.780
5.400
5.420
216,044
-0.21(-3.73%)
Jan 28, 2010
5.820
5.820
5.550
5.630
219,820
-0.21(-3.60%)
Jan 27, 2010
5.710
5.880
5.680
5.840
218,678
+0.09(+1.57%)
Jan 26, 2010
5.850
5.880
5.730
5.750
253,538
-0.10(-1.71%)
Jan 25, 2010
6.200
6.200
5.800
5.850
306,251
-0.27(-4.41%)
Jan 22, 2010
6.250
6.430
6.090
6.120
355,972
-0.15(-2.39%)
Jan 21, 2010
6.300
6.350
6.150
6.270
396,537
-0.03(-0.48%)
Jan 20, 2010
5.850
6.330
5.835
6.300
780,264
+0.50(+8.62%)
Jan 19, 2010
5.820
5.950
5.770
5.800
365,361
-0.02(-0.34%)
Jan 15, 2010
5.950
5.820
5.820
5.820
462,900
-0.10(-1.69%)
Jan 14, 2010
5.970
6.020
5.890
5.920
239,379
-0.08(-1.33%)
Jan 13, 2010
5.890
6.095
5.720
6.000
612,811
+0.15(+2.56%)
Jan 12, 2010
5.960
6.030
5.800
5.850
427,310
-0.14(-2.34%)
Jan 11, 2010
6.080
6.100
5.960
5.990
332,941
-0.05(-0.83%)
Jan 08, 2010
6.310
6.310
5.970
6.040
387,117
-0.31(-4.88%)
Jan 07, 2010
6.300
6.450
6.300
6.350
244,891
+0.07(+1.11%)
Jan 06, 2010
6.070
6.300
6.010
6.280
464,584
+0.22(+3.63%)
Jan 05, 2010
6.120
6.170
6.040
6.060
415,795
-0.05(-0.82%)
Jan 04, 2010
5.930
6.150
5.930
6.110
302,201
+0.24(+4.09%)
Dec 31, 2009
6.150
5.870
5.870
5.870
322,600
-0.30(-4.86%)
Dec 30, 2009
6.060
6.190
5.950
6.170
326,600
+0.05(+0.82%)
Dec 29, 2009
5.920
6.130
5.910
6.120
135,508
+0.23(+3.90%)
Dec 28, 2009
6.270
6.360
5.840
5.890
299,264
-0.36(-5.76%)
Dec 24, 2009
6.160
6.280
6.050
6.250
74,596
+0.10(+1.63%)
Dec 23, 2009
6.130
6.200
6.050
6.150
291,646
+0.05(+0.82%)
Dec 22, 2009
5.850
6.130
5.740
6.100
400,541
+0.24(+4.10%)
Dec 21, 2009
6.140
6.250
5.770
5.860
446,158
-0.27(-4.40%)
Dec 18, 2009
6.240
6.240
6.050
6.130
585,817
-0.04(-0.65%)
Dec 17, 2009
6.150
6.280
6.010
6.170
470,234
-0.03(-0.48%)
Dec 16, 2009
6.240
6.290
5.973
6.200
214,648
+0.02(+0.32%)
Dec 15, 2009
6.070
6.270
6.020
6.180
509,997
+0.07(+1.15%)
Dec 14, 2009
6.080
6.160
5.850
6.110
539,794
+0.06(+0.99%)
Dec 11, 2009
6.000
6.065
5.820
6.050
257,105
+0.10(+1.68%)
Dec 10, 2009
6.020
6.170
5.880
5.950
477,894
-0.03(-0.50%)
Dec 09, 2009
5.860
6.010
5.760
5.980
492,596
+0.12(+2.05%)
Dec 08, 2009
5.840
5.940
5.760
5.860
283,091
-0.04(-0.68%)
Dec 07, 2009
5.970
6.060
5.770
5.900
262,690
-0.05(-0.84%)
Dec 04, 2009
6.190
6.310
5.900
5.950
534,154
-0.09(-1.49%)
Dec 03, 2009
5.980
6.150
5.930
6.040
485,337
+0.11(+1.85%)
Dec 02, 2009
5.710
5.940
5.680
5.930
566,402
+0.20(+3.49%)
Dec 01, 2009
5.520
5.800
5.520
5.730
284,232
+0.27(+4.95%)
Nov 30, 2009
5.750
5.850
5.220
5.460
1,447,576
-0.29(-5.04%)
Nov 27, 2009
5.890
5.980
5.750
5.750
231,663
-0.23(-3.85%)
Nov 25, 2009
6.140
6.190
5.980
5.980
325,783
-0.14(-2.29%)
Nov 24, 2009
6.250
6.250
5.980
6.120
279,779
-0.13(-2.08%)
Nov 23, 2009
6.450
6.490
6.190
6.250
262,859
-0.12(-1.88%)
Nov 20, 2009
6.310
6.530
6.300
6.370
394,242
-0.01(-0.16%)
Nov 19, 2009
6.460
6.460
6.230
6.380
338,494
-0.12(-1.85%)
Nov 18, 2009
6.670
6.700
6.450
6.500
721,718
-0.15(-2.26%)
Nov 17, 2009
6.820
6.820
6.620
6.650
218,183
-0.19(-2.78%)
Nov 16, 2009
6.690
6.930
6.470
6.840
335,498
+0.15(+2.24%)
Nov 13, 2009
6.350
6.690
6.300
6.690
386,913
+0.33(+5.19%)
Nov 12, 2009
6.200
6.480
6.130
6.360
720,424
+0.16(+2.58%)
Nov 11, 2009
6.180
6.210
5.990
6.200
329,104
+0.07(+1.14%)
Nov 10, 2009
6.230
6.300
6.050
6.130
284,685
-0.12(-1.92%)
Nov 09, 2009
6.200
6.280
6.080
6.250
329,237
+0.14(+2.29%)
Nov 06, 2009
6.180
6.370
6.030
6.110
189,766
-0.12(-1.93%)
Nov 05, 2009
6.160
6.240
6.080
6.230
277,573
+0.12(+1.96%)
Nov 04, 2009
6.190
6.250
6.070
6.110
315,213
-0.08(-1.29%)
Nov 03, 2009
6.060
6.190
5.890
6.190
429,550
+0.08(+1.31%)
Nov 02, 2009
6.120
6.260
5.850
6.110
334,351
+0.05(+0.83%)
Oct 30, 2009
6.230
6.340
5.980
6.060
573,786
-0.24(-3.81%)
Oct 29, 2009
6.340
6.560
6.250
6.300
279,217
+0.05(+0.80%)
Oct 28, 2009
6.770
6.805
6.230
6.250
363,205
-0.53(-7.82%)
Oct 27, 2009
6.760
6.870
6.630
6.780
411,172
+0.03(+0.44%)
Oct 26, 2009
7.000
7.150
6.720
6.750
411,671
-0.25(-3.57%)
Oct 23, 2009
7.020
7.280
6.970
7.000
277,347
-0.11(-1.55%)
Oct 22, 2009
7.000
7.160
6.910
7.110
392,596
+0.10(+1.43%)
Oct 21, 2009
7.200
7.490
7.000
7.010
523,524
-0.19(-2.64%)
Oct 20, 2009
7.320
7.750
7.200
7.200
425,198
-0.56(-7.22%)
Oct 19, 2009
7.730
7.770
7.570
7.760
428,056
+0.05(+0.65%)
Oct 16, 2009
7.740
7.810
7.500
7.710
323,669
-0.07(-0.90%)
Oct 15, 2009
7.440
7.860
7.440
7.780
486,334
+0.30(+4.01%)
Oct 14, 2009
7.590
7.590
7.370
7.480
311,969
-0.02(-0.27%)
Oct 13, 2009
7.750
7.750
7.450
7.500
643,687
+0.14(+1.90%)
Oct 12, 2009
7.440
7.460
7.290
7.360
208,448
+0.07(+0.96%)
Oct 09, 2009
7.200
7.380
7.170
7.290
125,055
+0.07(+0.97%)
Oct 08, 2009
7.230
7.280
7.000
7.220
484,341
+0.04(+0.56%)
Oct 07, 2009
7.070
7.190
6.990
7.180
264,347
+0.06(+0.84%)
Oct 06, 2009
6.910
7.130
6.858
7.120
245,560
+0.26(+3.79%)
Oct 05, 2009
6.920
7.030
6.830
6.860
371,842
-0.04(-0.58%)
Oct 02, 2009
6.860
7.100
6.860
6.900
252,331
-0.05(-0.72%)
Oct 01, 2009
7.300
7.390
6.930
6.950
500,744
-0.16(-2.25%)
Sep 30, 2009
7.110
7.210
6.900
7.110
436,080
+0.02(+0.28%)
Sep 29, 2009
7.420
7.430
7.040
7.090
382,734
-0.33(-4.45%)
Sep 28, 2009
7.320
7.480
7.200
7.420
275,741
+0.16(+2.20%)
Sep 25, 2009
7.190
7.330
7.150
7.260
174,030
+0.07(+0.97%)
Sep 24, 2009
7.540
7.560
7.160
7.190
171,359
-0.34(-4.52%)
Sep 23, 2009
7.500
7.730
7.360
7.530
349,926
+0.07(+0.94%)
Sep 22, 2009
7.580
7.620
7.240
7.460
310,152
-0.03(-0.40%)
Sep 21, 2009
7.270
7.730
7.250
7.490
376,780
+0.16(+2.18%)
Sep 18, 2009
7.320
7.440
7.260
7.330
438,891
+0.04(+0.55%)
Sep 17, 2009
7.410
7.460
7.260
7.290
178,873
-0.11(-1.49%)
Sep 16, 2009
7.380
7.430
7.280
7.400
194,445
+0.02(+0.27%)
Sep 15, 2009
7.350
7.430
7.250
7.380
199,901
+0.04(+0.54%)
Sep 14, 2009
7.210
7.450
7.150
7.340
281,422
+0.10(+1.38%)
Sep 11, 2009
7.490
7.490
7.220
7.240
189,163
-0.26(-3.47%)
Sep 10, 2009
7.560
7.600
7.320
7.500
203,646
+0.02(+0.27%)
Sep 09, 2009
7.540
7.540
7.350
7.480
189,952
-0.06(-0.80%)
Sep 08, 2009
7.450
7.540
7.290
7.540
194,510
+0.14(+1.89%)
Sep 04, 2009
7.150
7.420
7.000
7.400
266,233
+0.27(+3.79%)
Sep 03, 2009
7.130
7.180
6.920
7.130
133,193
+0.03(+0.42%)
Sep 02, 2009
7.160
7.210
7.050
7.100
162,746
-0.09(-1.25%)
Sep 01, 2009
7.350
7.640
7.150
7.190
269,155
-0.25(-3.36%)
Aug 31, 2009
7.370
7.440
7.180
7.440
375,512
-0.03(-0.40%)
Aug 28, 2009
7.720
7.720
7.270
7.470
235,192
-0.20(-2.61%)
Aug 27, 2009
7.630
7.670
7.480
7.670
175,055
-0.01(-0.13%)
Aug 26, 2009
7.540
7.760
7.460
7.680
161,292
+0.11(+1.45%)
Aug 25, 2009
7.700
7.700
7.550
7.570
109,651
-0.06(-0.79%)
Aug 24, 2009
7.770
7.800
7.470
7.630
303,564
-0.14(-1.80%)
Aug 21, 2009
7.760
7.810
7.590
7.770
632,336
+0.11(+1.44%)
Aug 20, 2009
7.460
7.750
7.380
7.660
375,954
+0.20(+2.68%)
Aug 19, 2009
7.150
7.470
7.120
7.460
267,005
+0.23(+3.18%)
Aug 18, 2009
7.170
7.420
7.050
7.230
161,534
+0.08(+1.12%)
Aug 17, 2009
7.090
7.190
6.900
7.150
224,369
-0.10(-1.38%)
Aug 14, 2009
7.430
7.430
7.040
7.250
330,353
-0.17(-2.29%)
Aug 13, 2009
7.540
7.590
7.270
7.420
197,689
-0.09(-1.20%)
Aug 12, 2009
7.290
7.580
7.110
7.510
265,189
+0.25(+3.44%)
Aug 11, 2009
7.420
7.500
7.120
7.260
254,661
-0.23(-3.07%)
Aug 10, 2009
7.350
7.520
7.350
7.490
198,145
+0.08(+1.08%)
Aug 07, 2009
7.640
7.870
7.340
7.410
484,285
-0.07(-0.94%)
Aug 06, 2009
7.890
7.910
7.440
7.480
545,236
-0.35(-4.47%)
Aug 05, 2009
7.620
7.850
7.430
7.830
564,115
+0.20(+2.62%)
Aug 04, 2009
7.240
7.660
7.090
7.630
517,616
+0.31(+4.23%)
Aug 03, 2009
7.220
7.420
6.990
7.320
524,063
+0.26(+3.68%)
Jul 31, 2009
7.240
7.370
7.000
7.060
663,473
-0.19(-2.62%)
Jul 30, 2009
7.010
7.350
7.010
7.250
519,247
+0.01(+0.14%)
Jul 29, 2009
7.030
7.350
6.960
7.240
477,856
+0.12(+1.69%)
Jul 28, 2009
7.010
7.130
6.830
7.120
215,652
+0.03(+0.42%)
Jul 27, 2009
7.110
7.200
6.930
7.090
207,640
-0.02(-0.28%)
Jul 24, 2009
6.790
7.110
6.720
7.110
195,269
+0.28(+4.10%)
Jul 23, 2009
6.520
6.900
6.510
6.830
416,275
+0.30(+4.59%)
Jul 22, 2009
6.510
6.750
6.420
6.530
292,120
-0.05(-0.76%)
Jul 21, 2009
6.510
6.600
6.370
6.580
137,922
+0.13(+2.02%)
Jul 20, 2009
6.510
6.700
6.330
6.450
179,548
+0.00(+0.00%)
Jul 17, 2009
6.510
6.510
6.310
6.450
209,175
-0.04(-0.62%)
Jul 16, 2009
6.430
6.510
6.300
6.490
253,631
+0.04(+0.62%)
Jul 15, 2009
6.530
6.530
6.310
6.450
369,240
+0.00(+0.00%)
Jul 14, 2009
6.440
6.540
6.360
6.450
148,250
+0.02(+0.31%)
Jul 13, 2009
6.300
6.450
6.180
6.430
202,063
+0.16(+2.55%)
Jul 10, 2009
6.300
6.370
6.160
6.270
303,135
-0.09(-1.42%)
Jul 09, 2009
6.290
6.380
6.150
6.360
337,489
+0.14(+2.25%)
Jul 08, 2009
6.380
6.550
6.110
6.220
260,677
-0.11(-1.74%)
Jul 07, 2009
6.510
6.600
6.300
6.330
294,526
-0.16(-2.47%)
Jul 06, 2009
6.450
6.590
6.340
6.490
294,421
+0.00(+0.00%)
Jul 02, 2009
6.640
6.840
6.400
6.490
375,963
-0.22(-3.28%)
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.