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
)
45.52
+1.23 (+2.77%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 5, 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, 2007
8.120
8.380
8.000
8.040
298,826
-0.04(-0.50%)
Jul 30, 2007
8.460
8.510
8.030
8.080
404,661
-0.33(-3.92%)
Jul 27, 2007
8.920
9.020
8.400
8.410
546,872
-0.51(-5.72%)
Jul 26, 2007
9.100
9.150
8.580
8.920
419,060
-0.21(-2.30%)
Jul 25, 2007
9.310
9.380
9.040
9.130
520,622
-0.14(-1.51%)
Jul 24, 2007
9.280
9.520
9.150
9.270
316,779
-0.04(-0.43%)
Jul 23, 2007
9.420
9.810
9.300
9.310
197,319
-0.11(-1.17%)
Jul 20, 2007
9.810
9.850
9.200
9.420
252,303
-0.41(-4.17%)
Jul 19, 2007
9.950
9.950
9.670
9.830
70,725
-0.04(-0.41%)
Jul 18, 2007
9.710
9.930
9.530
9.870
202,719
+0.09(+0.92%)
Jul 17, 2007
9.850
9.990
9.720
9.780
296,625
-0.03(-0.31%)
Jul 16, 2007
10.02
10.05
9.730
9.810
128,963
-0.26(-2.58%)
Jul 13, 2007
10.01
10.15
9.950
10.07
149,991
+0.01(+0.10%)
Jul 12, 2007
9.990
10.16
9.840
10.06
292,874
+0.14(+1.41%)
Jul 11, 2007
9.690
9.990
9.650
9.920
183,587
+0.21(+2.16%)
Jul 10, 2007
9.790
9.990
9.510
9.710
202,740
-0.21(-2.12%)
Jul 09, 2007
9.990
9.995
9.690
9.920
229,962
-0.04(-0.40%)
Jul 06, 2007
9.710
10.00
9.650
9.960
275,557
+0.23(+2.36%)
Jul 05, 2007
9.730
9.750
9.550
9.730
154,643
-0.01(-0.10%)
Jul 03, 2007
9.660
9.750
9.510
9.740
113,098
+0.05(+0.52%)
Jul 02, 2007
9.230
9.750
9.150
9.690
830,492
+0.46(+4.98%)
Jun 29, 2007
9.540
9.610
9.130
9.230
459,517
-0.37(-3.85%)
Jun 28, 2007
9.150
9.650
9.150
9.600
300,815
+0.40(+4.35%)
Jun 27, 2007
8.950
9.202
8.700
9.200
602,725
+0.16(+1.77%)
Jun 26, 2007
9.010
9.090
8.260
9.040
884,225
+0.06(+0.67%)
Jun 25, 2007
9.650
9.660
8.840
8.980
770,447
-0.68(-7.04%)
Jun 22, 2007
9.800
9.940
9.660
9.660
6,891,829
-0.14(-1.43%)
Jun 21, 2007
10.02
10.08
9.750
9.800
265,486
-0.20(-2.00%)
Jun 20, 2007
10.28
10.32
10.00
10.00
203,800
-0.14(-1.38%)
Jun 19, 2007
10.52
10.52
10.12
10.14
189,500
-0.26(-2.50%)
Jun 18, 2007
10.60
10.60
10.17
10.40
192,100
-0.24(-2.26%)
Jun 15, 2007
10.08
10.64
9.840
10.64
828,300
+0.53(+5.24%)
Jun 14, 2007
10.20
10.28
10.05
10.11
129,500
-0.12(-1.17%)
Jun 13, 2007
10.23
10.35
9.770
10.23
185,300
+0.21(+2.10%)
Jun 12, 2007
10.13
10.22
10.00
10.02
156,400
-0.24(-2.34%)
Jun 11, 2007
10.26
10.41
10.17
10.26
175,826
-0.04(-0.39%)
Jun 08, 2007
10.61
10.61
10.25
10.30
195,078
-0.21(-2.00%)
Jun 07, 2007
10.50
10.60
10.29
10.51
256,251
-0.04(-0.38%)
Jun 06, 2007
10.77
10.81
10.50
10.55
99,022
-0.21(-1.95%)
Jun 05, 2007
10.57
10.76
10.50
10.76
225,325
+0.22(+2.09%)
Jun 04, 2007
10.30
10.70
10.30
10.54
346,892
+0.10(+0.96%)
Jun 01, 2007
10.49
10.62
10.23
10.44
195,412
+0.23(+2.25%)
May 31, 2007
10.39
10.77
10.16
10.21
614,786
-0.18(-1.73%)
May 30, 2007
10.25
10.51
10.05
10.39
281,390
+0.13(+1.27%)
May 29, 2007
10.46
10.46
10.25
10.26
171,258
-0.01(-0.10%)
May 25, 2007
10.49
10.49
10.20
10.27
157,698
-0.03(-0.29%)
May 24, 2007
10.50
10.50
10.18
10.30
186,635
-0.20(-1.90%)
May 23, 2007
10.50
10.59
10.40
10.50
234,912
-0.02(-0.19%)
May 22, 2007
10.43
10.60
10.42
10.52
126,596
+0.02(+0.19%)
May 21, 2007
10.50
10.60
10.44
10.50
334,830
-0.04(-0.38%)
May 18, 2007
10.70
10.80
10.50
10.54
141,808
-0.21(-1.95%)
May 17, 2007
10.80
10.85
10.65
10.75
253,613
+0.00(+0.00%)
May 16, 2007
10.36
10.81
10.35
10.75
376,031
+0.38(+3.67%)
May 15, 2007
10.30
10.60
10.30
10.37
236,398
+0.04(+0.39%)
May 14, 2007
10.00
10.48
9.880
10.33
251,025
-0.22(-2.13%)
May 11, 2007
10.46
10.64
10.25
10.55
134,048
+0.12(+1.10%)
May 10, 2007
11.00
11.00
10.15
10.44
261,400
-0.16(-1.51%)
May 09, 2007
10.59
10.85
10.44
10.60
312,700
+0.10(+0.95%)
May 08, 2007
10.25
10.60
10.12
10.50
435,800
+0.32(+3.14%)
May 07, 2007
10.55
10.60
10.16
10.18
193,200
-0.14(-1.36%)
May 04, 2007
10.65
10.65
10.25
10.32
299,400
-0.08(-0.77%)
May 03, 2007
10.25
10.47
10.10
10.40
382,400
+0.15(+1.46%)
May 02, 2007
10.10
10.30
10.01
10.25
285,900
+0.16(+1.59%)
May 01, 2007
10.05
10.13
9.900
10.09
145,400
-0.06(-0.59%)
Apr 30, 2007
10.49
10.50
10.00
10.15
395,200
-0.23(-2.22%)
Apr 27, 2007
10.35
10.62
10.20
10.38
300,400
+0.02(+0.19%)
Apr 26, 2007
10.00
10.50
9.910
10.36
674,200
+0.38(+3.81%)
Apr 25, 2007
10.04
10.20
9.900
9.980
645,200
+0.01(+0.10%)
Apr 24, 2007
9.230
10.18
9.230
9.970
1,555,200
+1.02(+11.40%)
Apr 23, 2007
9.100
9.100
8.650
8.950
755,100
-0.22(-2.40%)
Apr 20, 2007
9.200
9.250
9.050
9.170
104,800
+0.03(+0.33%)
Apr 19, 2007
9.100
9.240
9.000
9.140
127,300
+0.04(+0.44%)
Apr 18, 2007
9.000
9.300
8.970
9.100
144,900
+0.13(+1.45%)
Apr 17, 2007
9.000
9.080
8.900
8.970
141,600
-0.06(-0.66%)
Apr 16, 2007
8.260
9.250
8.260
9.030
195,500
-0.03(-0.33%)
Apr 13, 2007
8.950
9.200
8.800
9.060
312,400
+0.11(+1.23%)
Apr 12, 2007
8.700
9.350
8.570
8.950
558,100
+0.25(+2.87%)
Apr 11, 2007
8.660
8.770
8.460
8.700
130,100
+0.04(+0.46%)
Apr 10, 2007
8.280
8.740
8.220
8.660
187,600
+0.30(+3.59%)
Apr 09, 2007
8.440
8.550
8.290
8.360
162,600
-0.08(-0.95%)
Apr 05, 2007
8.400
8.450
8.310
8.440
90,700
+0.04(+0.48%)
Apr 04, 2007
8.350
8.400
8.300
8.400
131,200
+0.05(+0.60%)
Apr 03, 2007
8.200
8.420
8.150
8.350
142,100
+0.17(+2.08%)
Apr 02, 2007
8.060
8.200
8.000
8.180
137,500
+0.12(+1.49%)
Mar 30, 2007
8.260
8.300
8.050
8.060
106,500
-0.19(-2.30%)
Mar 29, 2007
8.400
8.500
7.990
8.250
131,500
-0.15(-1.79%)
Mar 28, 2007
8.400
8.470
8.250
8.400
152,800
-0.03(-0.36%)
Mar 27, 2007
8.450
8.500
8.260
8.430
212,000
+0.03(+0.36%)
Mar 26, 2007
8.540
8.540
8.330
8.400
83,100
-0.15(-1.75%)
Mar 23, 2007
8.500
8.600
8.400
8.550
113,900
+0.04(+0.47%)
Mar 22, 2007
8.650
8.650
8.380
8.510
158,200
-0.12(-1.39%)
Mar 21, 2007
8.750
8.770
8.500
8.630
315,500
-0.09(-1.03%)
Mar 20, 2007
8.600
8.800
8.560
8.720
174,500
+0.13(+1.51%)
Mar 19, 2007
8.750
8.880
8.350
8.590
395,400
-0.13(-1.49%)
Mar 16, 2007
8.500
8.980
8.450
8.720
508,500
+0.42(+5.06%)
Mar 15, 2007
8.000
9.000
7.980
8.300
325,600
+0.32(+4.01%)
Mar 14, 2007
8.000
8.050
7.750
7.980
328,700
-0.01(-0.13%)
Mar 13, 2007
7.870
8.200
7.800
7.990
234,500
+0.01(+0.13%)
Mar 12, 2007
8.300
8.300
7.790
7.980
341,400
-0.41(-4.89%)
Mar 09, 2007
8.600
8.800
8.390
8.390
211,700
-0.21(-2.44%)
Mar 08, 2007
8.450
8.600
8.350
8.600
260,700
+0.21(+2.50%)
Mar 07, 2007
8.200
8.400
8.120
8.390
172,200
+0.19(+2.32%)
Mar 06, 2007
8.050
8.230
8.030
8.200
203,200
+0.20(+2.50%)
Mar 05, 2007
8.000
8.060
7.750
8.000
260,800
-0.08(-0.99%)
Mar 02, 2007
8.100
8.200
7.770
8.080
512,100
-0.12(-1.46%)
Mar 01, 2007
8.260
8.260
7.950
8.200
318,100
-0.09(-1.09%)
Feb 28, 2007
8.350
8.400
7.950
8.290
461,000
-0.07(-0.84%)
Feb 27, 2007
8.880
8.880
8.150
8.360
480,400
-0.52(-5.86%)
Feb 26, 2007
9.400
9.400
8.750
8.880
372,700
-0.37(-4.00%)
Feb 23, 2007
9.450
9.480
9.100
9.250
273,200
-0.20(-2.12%)
Feb 22, 2007
9.420
9.700
9.360
9.450
506,700
+0.09(+0.96%)
Feb 21, 2007
9.260
9.600
9.200
9.360
398,200
+0.00(+0.00%)
Feb 20, 2007
9.090
9.360
8.910
9.360
460,100
+0.36(+4.00%)
Feb 16, 2007
9.200
9.250
8.730
9.000
487,800
-0.05(-0.55%)
Feb 15, 2007
8.800
9.150
8.600
9.050
596,700
+0.29(+3.31%)
Feb 14, 2007
9.200
9.230
8.600
8.760
820,300
+0.91(+11.59%)
Feb 13, 2007
7.900
7.950
7.680
7.850
203,300
-0.05(-0.63%)
Feb 12, 2007
8.350
8.350
7.800
7.900
495,300
-0.26(-3.19%)
Feb 09, 2007
8.550
8.560
8.030
8.160
437,100
-0.25(-2.97%)
Feb 08, 2007
8.250
8.690
8.220
8.410
902,600
+0.17(+2.06%)
Feb 07, 2007
7.860
8.590
7.860
8.240
886,000
+0.44(+5.64%)
Feb 06, 2007
7.600
7.850
7.510
7.800
232,800
+0.29(+3.86%)
Feb 05, 2007
7.750
7.850
7.450
7.510
129,200
-0.24(-3.10%)
Feb 02, 2007
7.650
7.840
7.400
7.750
151,700
+0.20(+2.65%)
Feb 01, 2007
7.500
7.650
7.470
7.550
71,900
+0.00(+0.00%)
Jan 31, 2007
7.650
7.710
7.350
7.550
112,000
-0.05(-0.66%)
Jan 30, 2007
7.560
7.710
7.400
7.600
84,300
+0.00(+0.00%)
Jan 29, 2007
7.710
8.150
7.210
7.600
552,400
-0.11(-1.43%)
Jan 26, 2007
7.510
7.750
7.300
7.710
194,200
+0.20(+2.66%)
Jan 25, 2007
7.600
7.600
7.360
7.510
99,100
-0.09(-1.18%)
Jan 24, 2007
7.500
7.610
7.300
7.600
130,700
+0.05(+0.66%)
Jan 23, 2007
7.570
7.620
7.510
7.550
407,400
-0.13(-1.69%)
Jan 22, 2007
7.250
7.850
7.250
7.680
502,300
+0.69(+9.87%)
Jan 19, 2007
7.100
7.100
6.750
6.990
406,100
-0.10(-1.41%)
Jan 18, 2007
7.650
7.690
7.000
7.090
538,100
-0.53(-6.96%)
Jan 17, 2007
7.800
7.800
7.550
7.620
228,800
-0.14(-1.80%)
Jan 16, 2007
7.700
7.830
7.520
7.760
240,400
+0.06(+0.78%)
Jan 12, 2007
7.860
8.090
7.570
7.700
244,300
-0.15(-1.91%)
Jan 11, 2007
7.510
8.050
7.460
7.850
442,800
+0.29(+3.84%)
Jan 10, 2007
7.630
7.770
7.450
7.560
232,700
-0.06(-0.79%)
Jan 09, 2007
7.400
7.900
7.400
7.620
294,400
+0.12(+1.60%)
Jan 08, 2007
7.700
7.750
7.390
7.500
365,000
-0.15(-1.96%)
Jan 05, 2007
7.900
7.960
7.500
7.650
381,000
-0.35(-4.37%)
Jan 04, 2007
8.180
8.200
7.910
8.000
262,900
-0.10(-1.23%)
Jan 03, 2007
7.910
8.250
7.910
8.100
408,200
+0.05(+0.62%)
Dec 29, 2006
8.240
8.240
7.900
8.050
284,600
-0.20(-2.42%)
Dec 28, 2006
8.250
8.490
8.190
8.250
385,100
+0.00(+0.00%)
Dec 27, 2006
7.820
8.250
7.810
8.250
494,200
+0.40(+5.10%)
Dec 26, 2006
8.080
8.110
7.550
7.850
387,600
-0.05(-0.63%)
Dec 22, 2006
8.100
8.700
7.680
7.900
1,311,200
-0.26(-3.19%)
Dec 21, 2006
7.380
8.230
7.310
8.160
1,731,300
+0.81(+11.02%)
Dec 20, 2006
7.000
7.460
7.000
7.350
952,800
+0.25(+3.52%)
Dec 19, 2006
7.100
7.190
6.780
7.100
456,100
-0.05(-0.70%)
Dec 18, 2006
7.130
7.270
6.960
7.150
436,300
+0.10(+1.42%)
Dec 15, 2006
6.750
7.050
6.200
7.050
1,134,200
+0.27(+3.98%)
Dec 14, 2006
7.050
7.060
6.700
6.780
795,300
-0.29(-4.10%)
Dec 13, 2006
7.040
7.520
6.800
7.070
1,772,100
+0.08(+1.14%)
Dec 12, 2006
6.260
7.150
6.210
6.990
2,273,100
+0.79(+12.74%)
Dec 11, 2006
6.450
6.550
6.040
6.200
1,382,600
-0.22(-3.43%)
Dec 08, 2006
5.760
6.720
5.750
6.420
2,605,500
+0.69(+12.04%)
Dec 07, 2006
4.580
5.930
4.550
5.730
4,155,400
+1.18(+25.93%)
Dec 06, 2006
4.380
4.930
4.100
4.550
6,971,900
+1.70(+59.65%)
Dec 05, 2006
2.850
2.950
2.850
2.850
200,600
+0.03(+1.06%)
Dec 04, 2006
2.850
2.900
2.820
2.820
137,600
-0.03(-1.05%)
Dec 01, 2006
2.890
2.950
2.840
2.850
206,000
-0.04(-1.38%)
Nov 30, 2006
2.900
2.900
2.840
2.890
101,800
-0.06(-2.03%)
Nov 29, 2006
2.940
2.980
2.880
2.950
195,400
+0.02(+0.68%)
Nov 28, 2006
2.880
2.940
2.860
2.930
184,800
+0.09(+3.17%)
Nov 27, 2006
2.880
2.880
2.790
2.840
62,400
+0.02(+0.71%)
Nov 24, 2006
2.800
2.830
2.800
2.820
10,300
+0.06(+2.17%)
Nov 22, 2006
2.640
2.800
2.640
2.760
96,500
+0.10(+3.76%)
Nov 21, 2006
2.650
2.670
2.520
2.660
76,800
+0.01(+0.38%)
Nov 20, 2006
2.650
2.650
2.640
2.650
3,200
-0.03(-1.12%)
Nov 17, 2006
2.560
2.680
2.560
2.680
36,400
+0.11(+4.28%)
Nov 16, 2006
2.670
2.680
2.570
2.570
31,500
-0.09(-3.38%)
Nov 15, 2006
2.580
2.680
2.580
2.660
204,100
+0.06(+2.31%)
Nov 14, 2006
2.580
2.680
2.510
2.600
53,600
+0.02(+0.78%)
Nov 13, 2006
2.630
2.630
2.580
2.580
56,400
-0.02(-0.77%)
Nov 10, 2006
2.650
2.680
2.600
2.600
53,400
-0.07(-2.62%)
Nov 09, 2006
2.720
2.720
2.670
2.670
18,000
-0.05(-1.84%)
Nov 08, 2006
2.720
2.720
2.700
2.720
15,000
+0.00(+0.00%)
Nov 07, 2006
2.700
2.720
2.700
2.720
53,400
+0.00(+0.00%)
Nov 06, 2006
2.700
2.720
2.700
2.720
15,200
+0.00(+0.00%)
Nov 03, 2006
2.700
2.720
2.700
2.720
13,000
+0.02(+0.74%)
Nov 02, 2006
2.720
2.720
2.660
2.700
21,700
-0.07(-2.53%)
Nov 01, 2006
2.800
2.870
2.750
2.770
44,300
-0.06(-2.12%)
Oct 31, 2006
2.750
2.850
2.750
2.830
30,700
+0.04(+1.43%)
Oct 30, 2006
2.880
2.880
2.790
2.790
29,500
-0.08(-2.79%)
Oct 27, 2006
2.800
2.880
2.770
2.870
64,600
-0.01(-0.35%)
Oct 26, 2006
2.880
2.880
2.790
2.880
48,600
-0.01(-0.35%)
Oct 25, 2006
2.760
2.890
2.750
2.890
75,600
+0.11(+3.96%)
Oct 24, 2006
2.700
2.780
2.700
2.780
43,800
+0.03(+1.09%)
Oct 23, 2006
2.770
2.800
2.720
2.750
11,100
-0.05(-1.79%)
Oct 20, 2006
2.680
2.800
2.680
2.800
52,400
+0.03(+1.08%)
Oct 19, 2006
2.730
2.780
2.730
2.770
35,000
+0.02(+0.73%)
Oct 18, 2006
2.700
2.750
2.650
2.750
84,700
+0.03(+1.10%)
Oct 17, 2006
2.720
2.720
2.650
2.720
189,700
+0.02(+0.74%)
Oct 16, 2006
2.670
2.750
2.670
2.700
67,200
-0.05(-1.82%)
Oct 13, 2006
2.780
2.780
2.680
2.750
25,300
+0.04(+1.48%)
Oct 12, 2006
2.700
2.800
2.700
2.710
26,300
+0.01(+0.37%)
Oct 11, 2006
2.600
2.800
2.590
2.700
88,200
+0.06(+2.27%)
Oct 10, 2006
2.720
2.720
2.590
2.640
160,200
-0.02(-0.75%)
Oct 09, 2006
2.830
2.830
2.660
2.660
260,100
-0.14(-5.00%)
Oct 06, 2006
2.760
2.840
2.730
2.800
88,000
+0.10(+3.70%)
Oct 05, 2006
2.660
2.750
2.660
2.700
115,200
+0.01(+0.37%)
Oct 04, 2006
2.550
2.720
2.550
2.690
55,300
+0.10(+3.86%)
Oct 03, 2006
2.460
2.600
2.460
2.590
20,000
+0.08(+3.19%)
Oct 02, 2006
2.650
2.700
2.460
2.510
63,600
-0.14(-5.28%)
Sep 29, 2006
2.500
2.650
2.500
2.650
133,000
+0.15(+6.00%)
Sep 28, 2006
2.500
2.500
2.460
2.500
97,600
+0.00(+0.00%)
Sep 27, 2006
2.550
2.550
2.480
2.500
83,000
-0.05(-1.96%)
Sep 26, 2006
2.500
2.590
2.500
2.550
45,600
+0.05(+2.00%)
Sep 25, 2006
2.600
2.600
2.490
2.500
24,300
-0.10(-3.85%)
Sep 22, 2006
2.600
2.600
2.550
2.600
16,400
+0.03(+1.17%)
Sep 21, 2006
2.600
2.700
2.570
2.570
65,900
-0.08(-3.02%)
Sep 20, 2006
2.650
2.700
2.600
2.650
277,100
+0.05(+1.92%)
Sep 19, 2006
2.560
2.650
2.560
2.600
31,300
+0.07(+2.77%)
Sep 18, 2006
2.540
2.600
2.510
2.530
18,800
-0.01(-0.39%)
Sep 15, 2006
2.550
2.550
2.470
2.540
142,500
+0.04(+1.60%)
Sep 14, 2006
2.510
2.520
2.470
2.500
31,500
+0.00(+0.00%)
Sep 13, 2006
2.510
2.520
2.480
2.500
107,700
-0.01(-0.40%)
Sep 12, 2006
2.590
2.590
2.510
2.510
25,100
-0.08(-3.09%)
Sep 11, 2006
2.510
2.600
2.500
2.590
112,000
+0.06(+2.37%)
Sep 08, 2006
2.550
2.680
2.490
2.530
114,900
-0.01(-0.39%)
Sep 07, 2006
2.500
2.580
2.480
2.540
39,300
-0.01(-0.39%)
Sep 06, 2006
2.660
2.660
2.500
2.550
67,200
-0.11(-4.14%)
Sep 05, 2006
2.730
2.740
2.650
2.660
57,200
-0.02(-0.75%)
Sep 01, 2006
2.730
2.730
2.680
2.680
26,400
-0.02(-0.74%)
Aug 31, 2006
2.630
2.700
2.600
2.700
69,200
+0.04(+1.50%)
Aug 30, 2006
2.700
2.730
2.660
2.660
37,400
-0.02(-0.75%)
Aug 29, 2006
2.600
2.700
2.550
2.680
57,700
+0.11(+4.28%)
Aug 28, 2006
2.540
2.570
2.490
2.570
69,200
+0.03(+1.18%)
Aug 25, 2006
2.490
2.540
2.490
2.540
233,000
+0.04(+1.60%)
Aug 24, 2006
2.490
2.510
2.480
2.500
105,300
-0.04(-1.57%)
Aug 23, 2006
2.450
2.540
2.450
2.540
20,800
+0.02(+0.79%)
Aug 22, 2006
2.460
2.520
2.440
2.520
53,100
+0.05(+2.02%)
Aug 21, 2006
2.450
2.530
2.450
2.470
18,600
+0.00(+0.00%)
Aug 18, 2006
2.480
2.520
2.400
2.470
11,000
+0.02(+0.82%)
Aug 17, 2006
2.400
2.480
2.400
2.450
149,000
+0.07(+2.94%)
Aug 16, 2006
2.400
2.450
2.350
2.380
90,300
-0.01(-0.42%)
Aug 15, 2006
2.310
2.400
2.300
2.390
43,400
+0.09(+3.91%)
Aug 14, 2006
2.300
2.380
2.290
2.300
106,600
+0.00(+0.00%)
Aug 11, 2006
2.280
2.380
2.280
2.300
56,400
+0.02(+0.88%)
Aug 10, 2006
2.210
2.300
2.150
2.280
85,500
+0.10(+4.59%)
Aug 09, 2006
2.340
2.340
2.150
2.180
298,400
-0.22(-9.17%)
Aug 08, 2006
2.350
2.440
2.350
2.400
2,100
+0.00(+0.00%)
Aug 07, 2006
2.300
2.400
2.300
2.400
22,100
+0.05(+2.13%)
Aug 04, 2006
2.360
2.430
2.330
2.350
27,100
-0.07(-2.89%)
Aug 03, 2006
2.310
2.440
2.310
2.420
11,700
+0.12(+5.22%)
Aug 02, 2006
2.300
2.440
2.260
2.300
23,400
+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.