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
Nektar Therapeutics
(NQ:
NKTR
)
1.270
+0.010 (+0.79%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
8.790
8.860
8.480
8.520
1,112,040
-0.27(-3.07%)
Jul 30, 2012
9.180
9.180
8.670
8.790
886,103
-0.40(-4.35%)
Jul 27, 2012
8.900
9.360
8.750
9.190
1,068,459
+0.35(+3.96%)
Jul 26, 2012
8.980
9.030
8.800
8.840
622,826
-0.02(-0.23%)
Jul 25, 2012
8.880
9.000
8.790
8.860
1,048,983
+0.06(+0.68%)
Jul 24, 2012
9.220
9.300
8.780
8.800
1,314,760
-0.36(-3.93%)
Jul 23, 2012
9.130
9.220
9.050
9.160
1,104,399
-0.12(-1.24%)
Jul 20, 2012
9.400
9.520
9.250
9.275
974,613
-0.24(-2.57%)
Jul 19, 2012
9.640
9.700
9.260
9.520
1,420,221
-0.08(-0.83%)
Jul 18, 2012
9.730
9.940
9.540
9.600
897,742
-0.12(-1.23%)
Jul 17, 2012
9.550
9.800
9.340
9.720
2,054,268
+0.04(+0.41%)
Jul 16, 2012
8.510
9.750
8.430
9.680
3,385,857
+1.19(+14.02%)
Jul 13, 2012
8.120
8.630
8.120
8.490
1,530,994
+0.40(+4.94%)
Jul 12, 2012
8.160
8.230
7.930
8.090
867,810
-0.14(-1.70%)
Jul 11, 2012
8.130
8.250
8.050
8.230
692,325
+0.09(+1.11%)
Jul 10, 2012
8.270
8.460
8.030
8.140
948,971
-0.20(-2.40%)
Jul 09, 2012
8.100
8.380
8.030
8.340
919,796
+0.20(+2.46%)
Jul 06, 2012
8.150
8.250
8.110
8.140
370,477
-0.09(-1.09%)
Jul 05, 2012
8.180
8.370
8.160
8.230
669,252
+0.02(+0.24%)
Jul 03, 2012
8.160
8.250
8.140
8.210
508,638
+0.02(+0.24%)
Jul 02, 2012
8.090
8.220
8.020
8.190
1,077,165
+0.12(+1.49%)
Jun 29, 2012
8.160
8.200
8.020
8.070
784,609
+0.08(+1.00%)
Jun 28, 2012
7.970
8.150
7.810
7.990
921,829
-0.02(-0.25%)
Jun 27, 2012
7.930
8.090
7.890
8.010
624,091
+0.11(+1.39%)
Jun 26, 2012
7.930
8.000
7.810
7.900
537,588
-0.04(-0.50%)
Jun 25, 2012
7.950
8.040
7.810
7.940
708,018
-0.15(-1.85%)
Jun 22, 2012
7.870
8.110
7.840
8.090
1,121,036
+0.28(+3.59%)
Jun 21, 2012
7.860
7.940
7.730
7.810
931,122
-0.06(-0.76%)
Jun 20, 2012
8.030
8.060
7.710
7.870
956,398
-0.16(-1.99%)
Jun 19, 2012
7.670
8.070
7.670
8.030
1,445,336
+0.35(+4.56%)
Jun 18, 2012
7.970
8.170
7.571
7.680
2,040,575
-0.33(-4.12%)
Jun 15, 2012
8.100
8.260
7.950
8.010
1,719,920
-0.13(-1.60%)
Jun 14, 2012
7.690
8.160
7.640
8.140
1,516,869
+0.47(+6.13%)
Jun 13, 2012
7.620
7.840
7.520
7.670
861,415
+0.00(+0.00%)
Jun 12, 2012
7.300
7.680
7.160
7.670
1,178,037
+0.41(+5.65%)
Jun 11, 2012
7.440
7.440
7.130
7.260
1,013,659
-0.09(-1.22%)
Jun 08, 2012
6.940
7.380
6.920
7.350
570,916
+0.37(+5.30%)
Jun 07, 2012
6.950
7.090
6.920
6.980
776,715
+0.16(+2.35%)
Jun 06, 2012
6.750
6.990
6.750
6.820
487,829
+0.12(+1.79%)
Jun 05, 2012
6.550
6.770
6.540
6.700
632,313
+0.13(+1.98%)
Jun 04, 2012
6.550
6.650
6.400
6.570
712,655
+0.04(+0.61%)
Jun 01, 2012
6.550
6.620
6.460
6.530
660,440
-0.17(-2.54%)
May 31, 2012
7.000
7.050
6.660
6.700
866,754
-0.17(-2.47%)
May 30, 2012
6.990
7.065
6.855
6.870
449,808
-0.18(-2.55%)
May 29, 2012
7.040
7.140
6.950
7.050
469,355
+0.09(+1.29%)
May 25, 2012
7.020
7.020
6.850
6.960
614,989
-0.04(-0.57%)
May 24, 2012
6.980
7.010
6.780
7.000
925,713
+0.03(+0.43%)
May 23, 2012
6.620
7.010
6.610
6.970
1,291,005
+0.36(+5.45%)
May 22, 2012
6.690
6.820
6.570
6.610
628,964
-0.09(-1.34%)
May 21, 2012
6.450
6.710
6.420
6.700
792,080
+0.29(+4.52%)
May 18, 2012
6.750
6.790
6.370
6.410
1,608,745
-0.33(-4.97%)
May 17, 2012
7.040
7.130
6.740
6.745
1,084,198
-0.31(-4.46%)
May 16, 2012
7.170
7.240
7.040
7.060
638,110
-0.11(-1.53%)
May 15, 2012
7.210
7.300
7.110
7.170
589,196
-0.05(-0.69%)
May 14, 2012
7.130
7.320
7.130
7.220
576,026
+0.00(+0.00%)
May 11, 2012
7.070
7.290
7.030
7.220
788,509
+0.08(+1.12%)
May 10, 2012
7.150
7.210
7.030
7.140
534,873
+0.04(+0.56%)
May 09, 2012
7.120
7.180
7.030
7.100
569,441
-0.08(-1.11%)
May 08, 2012
7.030
7.240
6.940
7.180
924,878
+0.12(+1.77%)
May 07, 2012
6.900
7.160
6.890
7.055
900,040
+0.15(+2.25%)
May 04, 2012
7.110
7.110
6.800
6.900
1,514,123
-0.23(-3.23%)
May 03, 2012
7.780
7.790
7.020
7.130
2,353,308
-0.48(-6.31%)
May 02, 2012
7.580
7.730
7.550
7.610
1,129,390
+0.01(+0.13%)
May 01, 2012
7.650
7.840
7.510
7.600
810,717
-0.03(-0.33%)
Apr 30, 2012
7.840
7.890
7.590
7.625
944,624
-0.25(-3.11%)
Apr 27, 2012
7.830
7.900
7.700
7.870
815,689
+0.05(+0.64%)
Apr 26, 2012
7.720
7.880
7.640
7.820
636,129
+0.11(+1.43%)
Apr 25, 2012
7.570
7.750
7.550
7.710
790,578
+0.22(+2.94%)
Apr 24, 2012
7.340
7.570
7.280
7.490
697,717
+0.18(+2.46%)
Apr 23, 2012
7.430
7.450
7.210
7.310
1,149,243
-0.20(-2.66%)
Apr 20, 2012
7.510
7.630
7.340
7.510
1,320,004
+0.15(+2.04%)
Apr 19, 2012
7.300
7.490
7.300
7.360
851,741
+0.09(+1.24%)
Apr 18, 2012
7.230
7.290
7.120
7.270
774,770
+0.03(+0.41%)
Apr 17, 2012
7.250
7.460
7.230
7.240
1,744,146
+0.03(+0.42%)
Apr 16, 2012
7.300
7.360
7.150
7.210
671,094
-0.03(-0.41%)
Apr 13, 2012
7.350
7.360
7.200
7.240
755,384
-0.14(-1.90%)
Apr 12, 2012
7.400
7.500
7.320
7.380
1,150,875
+0.00(+0.00%)
Apr 11, 2012
7.360
7.450
7.200
7.380
925,182
+0.07(+0.96%)
Apr 10, 2012
7.500
7.600
7.190
7.310
2,093,007
-0.16(-2.14%)
Apr 09, 2012
7.550
7.600
7.460
7.470
965,596
-0.18(-2.35%)
Apr 05, 2012
7.769
7.840
7.630
7.650
974,974
-0.10(-1.29%)
Apr 04, 2012
7.700
7.770
7.600
7.750
1,029,198
-0.04(-0.51%)
Apr 03, 2012
7.790
7.845
7.730
7.790
1,342,714
+0.01(+0.13%)
Apr 02, 2012
7.860
7.910
7.680
7.780
1,571,671
-0.14(-1.77%)
Mar 30, 2012
8.290
8.290
7.800
7.920
2,566,146
-0.30(-3.65%)
Mar 29, 2012
8.100
8.250
8.050
8.220
1,600,452
+0.07(+0.86%)
Mar 28, 2012
8.230
8.500
8.080
8.150
2,286,603
-0.06(-0.73%)
Mar 27, 2012
7.890
8.390
7.840
8.210
2,628,999
+0.34(+4.32%)
Mar 26, 2012
7.730
8.120
7.730
7.870
2,377,047
+0.25(+3.28%)
Mar 23, 2012
7.600
7.660
7.490
7.620
489,763
+0.02(+0.26%)
Mar 22, 2012
7.530
7.620
7.450
7.600
764,042
+0.01(+0.13%)
Mar 21, 2012
7.570
7.650
7.500
7.590
652,013
+0.04(+0.53%)
Mar 20, 2012
7.640
7.670
7.470
7.550
1,313,589
-0.12(-1.56%)
Mar 19, 2012
7.540
7.750
7.490
7.670
1,137,220
+0.12(+1.59%)
Mar 16, 2012
7.640
7.690
7.430
7.550
1,890,146
-0.07(-0.92%)
Mar 15, 2012
7.610
7.640
7.510
7.620
1,059,341
+0.03(+0.40%)
Mar 14, 2012
7.600
7.660
7.525
7.590
602,447
-0.04(-0.52%)
Mar 13, 2012
7.580
7.720
7.510
7.630
1,036,189
+0.10(+1.33%)
Mar 12, 2012
7.580
7.670
7.450
7.530
529,102
-0.03(-0.40%)
Mar 09, 2012
7.550
7.750
7.460
7.560
924,125
+0.04(+0.53%)
Mar 08, 2012
7.510
7.660
7.400
7.520
737,004
+0.06(+0.80%)
Mar 07, 2012
7.530
7.590
7.370
7.460
836,035
-0.03(-0.40%)
Mar 06, 2012
7.570
7.710
7.420
7.490
1,940,335
-0.19(-2.47%)
Mar 05, 2012
7.640
7.800
7.580
7.680
1,455,456
+0.01(+0.13%)
Mar 02, 2012
7.380
7.900
7.310
7.670
2,821,445
+0.28(+3.79%)
Mar 01, 2012
7.400
7.455
7.150
7.390
2,888,902
+0.22(+3.07%)
Feb 29, 2012
7.360
7.800
7.170
7.170
6,210,395
+0.42(+6.22%)
Feb 28, 2012
6.840
6.920
6.720
6.750
1,089,174
-0.09(-1.32%)
Feb 27, 2012
7.010
7.010
6.750
6.840
759,391
-0.14(-2.01%)
Feb 24, 2012
6.880
7.025
6.850
6.980
946,603
+0.11(+1.60%)
Feb 23, 2012
6.650
6.935
6.550
6.870
833,081
+0.22(+3.31%)
Feb 22, 2012
6.740
6.760
6.580
6.650
640,248
-0.09(-1.34%)
Feb 21, 2012
7.050
7.100
6.730
6.740
999,055
-0.30(-4.26%)
Feb 17, 2012
7.080
7.080
6.920
7.040
499,721
+0.01(+0.14%)
Feb 16, 2012
6.820
7.100
6.790
7.030
623,844
+0.20(+2.93%)
Feb 15, 2012
6.970
7.030
6.790
6.830
659,423
-0.09(-1.30%)
Feb 14, 2012
7.060
7.075
6.880
6.920
651,440
-0.16(-2.26%)
Feb 13, 2012
6.930
7.110
6.900
7.080
1,016,346
+0.24(+3.51%)
Feb 10, 2012
6.900
6.930
6.760
6.840
719,420
-0.14(-2.01%)
Feb 09, 2012
7.190
7.350
6.970
6.980
853,803
-0.23(-3.19%)
Feb 08, 2012
7.280
7.350
7.080
7.210
1,363,485
-0.06(-0.83%)
Feb 07, 2012
7.390
7.410
7.190
7.270
1,018,133
-0.09(-1.22%)
Feb 06, 2012
7.150
7.400
7.070
7.360
1,236,931
+0.19(+2.65%)
Feb 03, 2012
7.010
7.265
6.990
7.170
2,064,475
+0.25(+3.61%)
Feb 02, 2012
6.780
6.990
6.650
6.920
1,759,924
+0.14(+2.06%)
Feb 01, 2012
6.310
6.890
6.261
6.780
2,370,487
+0.53(+8.48%)
Jan 31, 2012
6.440
6.480
6.210
6.250
940,118
-0.13(-2.04%)
Jan 30, 2012
6.080
6.410
6.011
6.380
1,280,031
+0.24(+3.91%)
Jan 27, 2012
6.050
6.175
6.000
6.140
973,254
+0.07(+1.15%)
Jan 26, 2012
6.230
6.240
6.020
6.070
864,686
-0.11(-1.78%)
Jan 25, 2012
6.060
6.215
5.940
6.180
1,143,280
+0.12(+1.98%)
Jan 24, 2012
5.970
6.070
5.800
6.060
951,864
+0.06(+1.00%)
Jan 23, 2012
6.030
6.160
5.900
6.000
1,006,917
-0.04(-0.66%)
Jan 20, 2012
6.150
6.150
5.830
6.040
2,647,502
-0.26(-4.13%)
Jan 19, 2012
6.430
6.540
6.290
6.300
891,179
-0.09(-1.41%)
Jan 18, 2012
6.350
6.430
6.270
6.390
1,527,102
+0.06(+0.95%)
Jan 17, 2012
6.430
6.520
6.280
6.330
1,865,764
-0.39(-5.80%)
Jan 13, 2012
6.170
6.770
6.150
6.720
4,384,959
+0.43(+6.84%)
Jan 12, 2012
6.310
6.320
6.190
6.290
1,493,744
+0.05(+0.80%)
Jan 11, 2012
6.140
6.310
6.010
6.240
1,283,036
+0.08(+1.30%)
Jan 10, 2012
5.800
6.230
5.790
6.160
2,064,413
+0.40(+6.94%)
Jan 09, 2012
5.740
5.950
5.640
5.760
861,989
+0.03(+0.52%)
Jan 06, 2012
5.730
5.790
5.650
5.730
945,220
-0.03(-0.52%)
Jan 05, 2012
5.620
5.830
5.561
5.760
730,397
+0.08(+1.41%)
Jan 04, 2012
5.710
5.800
5.645
5.680
508,583
+0.08(+1.52%)
Dec 30, 2011
5.560
5.670
5.500
5.595
754,882
+0.04(+0.63%)
Dec 29, 2011
5.470
5.600
5.400
5.560
507,360
+0.10(+1.83%)
Dec 28, 2011
5.380
5.500
5.300
5.460
739,293
+0.08(+1.49%)
Dec 27, 2011
5.440
5.480
5.330
5.380
770,375
-0.07(-1.28%)
Dec 23, 2011
5.400
5.530
5.380
5.450
662,633
+0.08(+1.49%)
Dec 21, 2011
5.380
5.420
5.210
5.370
1,275,187
-0.02(-0.37%)
Dec 20, 2011
5.260
5.390
5.200
5.390
1,494,328
+0.20(+3.85%)
Dec 19, 2011
5.270
5.390
5.160
5.190
1,200,138
-0.03(-0.57%)
Dec 16, 2011
5.330
5.400
5.160
5.220
2,846,095
-0.08(-1.51%)
Dec 15, 2011
5.200
5.350
5.030
5.300
1,149,296
+0.17(+3.31%)
Dec 14, 2011
5.230
5.290
5.100
5.130
830,730
-0.17(-3.21%)
Dec 13, 2011
5.450
5.490
5.250
5.300
1,486,095
-0.05(-0.93%)
Dec 12, 2011
5.210
5.370
5.100
5.350
1,011,514
+0.06(+1.13%)
Dec 09, 2011
5.170
5.330
5.030
5.290
1,024,693
+0.15(+2.92%)
Dec 08, 2011
5.350
5.500
5.060
5.140
2,951,792
+0.04(+0.78%)
Dec 07, 2011
4.970
5.130
4.920
5.100
1,453,232
+0.12(+2.41%)
Dec 06, 2011
5.170
5.170
4.950
4.980
1,179,293
-0.21(-4.05%)
Dec 05, 2011
5.000
5.190
4.900
5.190
1,082,668
+0.27(+5.49%)
Dec 02, 2011
4.990
5.010
4.820
4.920
756,273
+0.00(+0.00%)
Dec 01, 2011
4.970
5.040
4.830
4.920
767,098
-0.08(-1.60%)
Nov 30, 2011
4.960
5.140
4.870
5.000
1,805,716
+0.17(+3.52%)
Nov 29, 2011
4.680
4.830
4.550
4.830
2,300,785
+0.17(+3.65%)
Nov 28, 2011
4.390
4.660
4.380
4.660
1,931,404
+0.43(+10.17%)
Nov 25, 2011
4.220
4.250
4.140
4.230
470,308
-0.02(-0.47%)
Nov 23, 2011
4.290
4.310
4.070
4.250
1,490,950
-0.07(-1.62%)
Nov 22, 2011
4.210
4.360
4.140
4.320
1,610,989
+0.10(+2.37%)
Nov 21, 2011
4.230
4.300
4.110
4.220
1,367,945
-0.10(-2.31%)
Nov 18, 2011
4.310
4.430
4.180
4.320
763,837
+0.01(+0.23%)
Nov 17, 2011
4.290
4.440
4.260
4.310
754,661
+0.03(+0.70%)
Nov 16, 2011
4.370
4.380
4.255
4.280
1,204,041
-0.16(-3.60%)
Nov 15, 2011
4.500
4.550
4.300
4.440
925,716
-0.10(-2.20%)
Nov 14, 2011
4.750
4.800
4.480
4.540
954,685
-0.12(-2.58%)
Nov 11, 2011
4.670
4.680
4.595
4.660
553,563
+0.03(+0.65%)
Nov 10, 2011
4.640
4.650
4.480
4.630
901,390
+0.06(+1.31%)
Nov 09, 2011
4.600
4.660
4.540
4.570
977,166
-0.16(-3.38%)
Nov 08, 2011
4.650
4.760
4.520
4.730
689,579
+0.12(+2.60%)
Nov 07, 2011
4.750
4.860
4.510
4.610
990,182
-0.13(-2.74%)
Nov 04, 2011
4.620
4.810
4.580
4.740
1,353,273
+0.06(+1.28%)
Nov 03, 2011
5.000
5.160
4.570
4.680
2,322,662
-0.28(-5.65%)
Nov 02, 2011
5.400
5.500
4.790
4.960
2,445,386
-0.34(-6.42%)
Nov 01, 2011
5.260
5.420
5.230
5.300
1,424,272
-0.12(-2.21%)
Oct 31, 2011
5.540
5.640
5.420
5.420
1,342,779
-0.20(-3.56%)
Oct 28, 2011
5.510
5.700
5.510
5.620
814,371
+0.09(+1.63%)
Oct 27, 2011
5.240
5.548
5.200
5.530
2,281,921
+0.49(+9.72%)
Oct 26, 2011
5.090
5.260
4.980
5.040
1,121,181
+0.05(+1.00%)
Oct 25, 2011
5.160
5.245
4.960
4.990
1,568,895
-0.20(-3.85%)
Oct 24, 2011
5.030
5.230
5.000
5.190
1,850,728
+0.19(+3.80%)
Oct 21, 2011
4.570
5.010
4.570
5.000
2,810,475
+0.50(+11.11%)
Oct 20, 2011
4.630
4.670
4.390
4.500
796,028
-0.13(-2.81%)
Oct 19, 2011
4.680
4.770
4.505
4.630
1,477,759
-0.03(-0.64%)
Oct 18, 2011
4.770
4.860
4.610
4.660
1,496,818
-0.08(-1.69%)
Oct 17, 2011
4.940
5.020
4.700
4.740
970,794
-0.25(-5.01%)
Oct 14, 2011
5.060
5.190
4.920
4.990
666,243
-0.03(-0.60%)
Oct 13, 2011
5.120
5.150
4.930
5.020
692,136
-0.16(-3.09%)
Oct 12, 2011
4.940
5.220
4.890
5.180
1,368,128
+0.28(+5.71%)
Oct 11, 2011
4.770
4.920
4.730
4.900
790,244
+0.06(+1.24%)
Oct 10, 2011
4.760
4.860
4.680
4.840
630,973
+0.18(+3.86%)
Oct 07, 2011
4.790
4.800
4.610
4.660
1,193,031
-0.13(-2.71%)
Oct 06, 2011
4.730
4.800
4.530
4.790
1,130,938
+0.17(+3.68%)
Oct 05, 2011
4.720
4.900
4.620
4.620
1,480,742
-0.09(-1.91%)
Oct 04, 2011
4.320
4.720
4.310
4.710
1,570,612
+0.34(+7.78%)
Oct 03, 2011
4.800
4.880
4.350
4.370
2,827,994
-0.48(-9.90%)
Sep 30, 2011
4.890
5.020
4.820
4.850
979,986
-0.13(-2.61%)
Sep 29, 2011
5.140
5.180
4.820
4.980
818,154
-0.04(-0.80%)
Sep 28, 2011
5.330
5.330
5.020
5.020
1,075,169
-0.29(-5.46%)
Sep 27, 2011
5.220
5.450
5.080
5.310
1,020,455
+0.23(+4.53%)
Sep 26, 2011
5.180
5.240
4.940
5.080
799,221
-0.04(-0.78%)
Sep 23, 2011
5.010
5.130
4.940
5.120
1,047,506
+0.11(+2.20%)
Sep 22, 2011
4.930
5.220
4.930
5.010
1,314,009
-0.06(-1.18%)
Sep 21, 2011
5.210
5.520
5.060
5.070
1,724,438
-0.01(-0.20%)
Sep 20, 2011
5.010
5.220
4.950
5.080
2,273,120
+0.10(+2.01%)
Sep 19, 2011
5.090
5.210
4.970
4.980
950,291
-0.23(-4.41%)
Sep 16, 2011
5.380
5.380
5.170
5.210
1,716,925
-0.10(-1.88%)
Sep 15, 2011
5.230
5.330
5.080
5.310
607,591
+0.14(+2.71%)
Sep 14, 2011
5.180
5.280
5.030
5.170
715,739
+0.03(+0.58%)
Sep 13, 2011
5.080
5.210
5.030
5.140
716,297
+0.08(+1.58%)
Sep 12, 2011
4.990
5.230
4.940
5.060
652,852
+0.00(+0.00%)
Sep 09, 2011
5.210
5.390
5.010
5.060
819,542
-0.20(-3.80%)
Sep 08, 2011
5.480
5.550
5.205
5.260
918,436
-0.26(-4.71%)
Sep 07, 2011
5.430
5.570
5.340
5.520
655,302
+0.18(+3.37%)
Sep 06, 2011
5.160
5.420
5.070
5.340
693,715
+0.03(+0.56%)
Sep 02, 2011
5.400
5.530
5.270
5.310
670,143
-0.24(-4.32%)
Sep 01, 2011
5.710
5.850
5.500
5.550
715,204
-0.17(-3.06%)
Aug 31, 2011
5.890
5.970
5.680
5.725
1,041,571
-0.12(-1.97%)
Aug 30, 2011
5.830
5.940
5.710
5.840
525,159
-0.06(-1.02%)
Aug 29, 2011
5.670
5.910
5.610
5.900
1,072,963
+0.26(+4.61%)
Aug 26, 2011
5.280
5.650
5.100
5.640
1,370,693
+0.36(+6.82%)
Aug 25, 2011
5.560
5.650
5.280
5.280
1,185,492
-0.24(-4.35%)
Aug 24, 2011
5.330
5.600
5.320
5.520
1,520,334
+0.28(+5.34%)
Aug 23, 2011
5.020
5.330
4.948
5.240
1,354,432
+0.23(+4.59%)
Aug 22, 2011
5.150
5.280
4.980
5.010
815,585
-0.01(-0.20%)
Aug 19, 2011
4.940
5.270
4.810
5.020
1,102,088
+0.05(+1.01%)
Aug 18, 2011
5.100
5.130
4.820
4.970
1,277,946
-0.32(-6.05%)
Aug 17, 2011
5.350
5.460
5.170
5.290
694,476
-0.04(-0.75%)
Aug 16, 2011
5.560
5.580
5.277
5.330
765,808
-0.32(-5.66%)
Aug 15, 2011
5.470
5.650
5.400
5.650
684,853
+0.25(+4.63%)
Aug 12, 2011
5.550
5.680
5.320
5.400
1,122,492
-0.08(-1.46%)
Aug 11, 2011
5.320
5.590
5.110
5.480
2,206,719
+0.21(+3.98%)
Aug 10, 2011
5.520
5.886
5.250
5.270
2,497,815
-0.46(-8.03%)
Aug 09, 2011
5.500
5.760
5.160
5.730
3,799,719
+0.63(+12.35%)
Aug 08, 2011
5.200
5.540
5.050
5.100
3,612,923
-0.25(-4.67%)
Aug 05, 2011
5.250
5.490
4.920
5.350
3,535,358
-0.04(-0.74%)
Aug 04, 2011
5.850
5.930
5.375
5.390
3,162,913
-0.47(-8.02%)
Aug 03, 2011
5.990
6.190
5.590
5.860
3,058,469
-0.09(-1.51%)
Aug 02, 2011
6.240
6.380
5.950
5.950
1,490,652
-0.31(-4.95%)
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.