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
)
43.82
-0.10 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2008
7.570
7.810
7.440
7.800
324,835
+0.22(+2.90%)
Aug 28, 2008
7.180
7.600
7.100
7.580
230,281
+0.43(+6.01%)
Aug 27, 2008
7.180
7.250
6.990
7.150
156,204
-0.01(-0.14%)
Aug 26, 2008
7.050
7.290
7.000
7.160
178,752
+0.12(+1.70%)
Aug 25, 2008
7.370
7.440
7.000
7.040
142,082
-0.34(-4.61%)
Aug 22, 2008
7.120
7.400
7.070
7.380
139,785
+0.30(+4.24%)
Aug 21, 2008
7.220
7.420
6.980
7.080
246,005
-0.22(-3.01%)
Aug 20, 2008
7.170
7.470
7.030
7.300
201,816
+0.16(+2.24%)
Aug 19, 2008
7.210
7.220
7.070
7.140
142,467
-0.15(-2.06%)
Aug 18, 2008
7.560
7.590
7.150
7.290
240,849
-0.30(-3.95%)
Aug 15, 2008
7.840
7.850
7.490
7.590
296,574
-0.09(-1.17%)
Aug 14, 2008
7.540
7.770
7.510
7.680
185,909
+0.08(+1.05%)
Aug 13, 2008
7.600
7.640
7.320
7.600
298,045
-0.03(-0.39%)
Aug 12, 2008
7.560
7.740
7.320
7.630
326,518
+0.01(+0.13%)
Aug 11, 2008
6.800
7.620
6.760
7.620
912,210
+0.09(+1.20%)
Aug 08, 2008
6.900
7.640
6.776
7.530
532,544
+0.43(+6.06%)
Aug 07, 2008
8.200
8.200
6.910
7.100
868,929
-1.05(-12.88%)
Aug 06, 2008
8.050
8.260
8.050
8.150
316,349
-0.09(-1.09%)
Aug 05, 2008
8.180
8.250
8.020
8.240
361,918
+0.07(+0.86%)
Aug 04, 2008
8.170
8.250
8.010
8.170
405,719
+0.01(+0.12%)
Aug 01, 2008
8.040
8.200
7.990
8.160
258,989
+0.15(+1.87%)
Jul 31, 2008
7.760
8.260
7.760
8.010
585,949
+0.11(+1.39%)
Jul 30, 2008
7.920
8.010
7.610
7.900
329,833
+0.02(+0.25%)
Jul 29, 2008
7.880
7.960
7.550
7.880
218,975
+0.25(+3.28%)
Jul 28, 2008
7.750
7.960
7.600
7.630
247,101
-0.17(-2.18%)
Jul 25, 2008
8.020
8.020
7.760
7.800
338,340
-0.16(-2.01%)
Jul 24, 2008
8.090
8.090
7.860
7.960
384,102
-0.12(-1.49%)
Jul 23, 2008
7.960
8.100
7.920
8.080
336,068
+0.09(+1.13%)
Jul 22, 2008
7.910
8.050
7.800
7.990
428,579
+0.07(+0.88%)
Jul 21, 2008
7.720
7.980
7.710
7.920
714,630
+0.24(+3.13%)
Jul 18, 2008
7.830
7.860
7.610
7.680
355,911
-0.14(-1.79%)
Jul 17, 2008
7.900
7.900
7.720
7.820
392,301
-0.04(-0.51%)
Jul 16, 2008
7.620
7.900
7.530
7.860
592,840
+0.29(+3.83%)
Jul 15, 2008
7.340
7.830
7.260
7.570
495,405
+0.12(+1.61%)
Jul 14, 2008
7.390
8.060
7.180
7.450
680,337
-0.22(-2.87%)
Jul 11, 2008
7.350
7.680
7.150
7.670
468,553
+0.22(+2.95%)
Jul 10, 2008
6.760
7.490
6.760
7.450
692,689
+0.75(+11.19%)
Jul 09, 2008
6.850
7.450
6.700
6.700
763,051
-0.15(-2.19%)
Jul 08, 2008
6.350
6.970
6.350
6.850
580,940
+0.50(+7.87%)
Jul 07, 2008
6.330
6.600
6.290
6.350
570,766
+0.02(+0.32%)
Jul 04, 2008
6.300
6.350
6.000
6.330
245,330
+0.00(+0.00%)
Jul 03, 2008
6.300
6.350
6.000
6.330
245,330
+0.04(+0.64%)
Jul 02, 2008
5.860
6.370
5.770
6.290
775,009
+0.46(+7.89%)
Jul 01, 2008
5.520
5.860
5.350
5.830
351,110
+0.45(+8.36%)
Jun 30, 2008
5.550
5.970
5.350
5.380
292,978
-0.29(-5.11%)
Jun 27, 2008
5.550
5.670
5.480
5.670
451,319
+0.08(+1.43%)
Jun 26, 2008
5.530
5.650
5.480
5.590
157,244
+0.01(+0.18%)
Jun 25, 2008
5.430
5.680
5.410
5.580
231,017
+0.15(+2.76%)
Jun 24, 2008
5.590
5.610
5.310
5.430
209,094
-0.21(-3.72%)
Jun 23, 2008
5.880
5.880
5.500
5.640
399,154
-0.20(-3.42%)
Jun 20, 2008
6.110
6.170
5.700
5.840
619,643
-0.30(-4.89%)
Jun 19, 2008
5.720
6.140
5.720
6.140
269,877
+0.42(+7.34%)
Jun 18, 2008
5.920
5.980
5.650
5.720
170,555
-0.22(-3.70%)
Jun 17, 2008
5.870
6.030
5.700
5.940
330,566
+0.08(+1.37%)
Jun 16, 2008
5.670
5.900
5.450
5.860
216,322
+0.23(+4.09%)
Jun 13, 2008
5.490
5.650
5.330
5.630
193,746
+0.21(+3.87%)
Jun 12, 2008
5.320
5.490
5.320
5.420
193,319
+0.15(+2.85%)
Jun 11, 2008
5.430
5.460
5.240
5.270
274,083
-0.19(-3.48%)
Jun 10, 2008
5.420
5.500
5.340
5.460
328,951
-0.01(-0.18%)
Jun 09, 2008
5.350
5.520
5.300
5.470
522,391
+0.22(+4.19%)
Jun 06, 2008
5.810
5.810
5.250
5.250
265,150
-0.38(-6.75%)
Jun 05, 2008
5.370
5.740
5.350
5.630
452,800
+0.26(+4.84%)
Jun 04, 2008
5.370
5.440
5.170
5.370
184,005
-0.03(-0.56%)
Jun 03, 2008
5.200
5.430
5.160
5.400
324,550
+0.23(+4.45%)
Jun 02, 2008
5.150
5.210
5.020
5.170
195,146
-0.01(-0.19%)
May 30, 2008
5.330
5.330
5.080
5.180
327,144
-0.04(-0.77%)
May 29, 2008
4.970
5.250
4.950
5.220
229,632
+0.22(+4.40%)
May 28, 2008
5.100
5.100
4.960
5.000
293,434
-0.07(-1.38%)
May 27, 2008
5.070
5.250
4.950
5.070
183,408
+0.02(+0.40%)
May 26, 2008
5.280
5.280
4.990
5.050
154,197
+0.00(+0.00%)
May 23, 2008
5.280
5.280
4.990
5.050
154,197
-0.28(-5.25%)
May 22, 2008
4.990
5.380
4.890
5.330
227,719
+0.37(+7.46%)
May 21, 2008
5.130
5.200
4.860
4.960
181,455
-0.14(-2.75%)
May 20, 2008
5.030
5.240
5.010
5.100
165,567
+0.04(+0.79%)
May 19, 2008
5.080
5.280
5.030
5.060
274,371
-0.03(-0.59%)
May 16, 2008
5.350
5.350
4.960
5.090
317,273
-0.19(-3.60%)
May 15, 2008
5.100
5.350
5.100
5.280
103,280
+0.20(+3.94%)
May 14, 2008
5.300
5.470
5.080
5.080
127,671
-0.22(-4.15%)
May 13, 2008
5.350
5.490
5.070
5.300
315,070
-0.03(-0.56%)
May 12, 2008
5.580
5.620
5.250
5.330
224,586
-0.25(-4.48%)
May 09, 2008
4.960
5.770
4.750
5.580
391,194
+0.64(+12.96%)
May 08, 2008
5.060
5.140
4.940
4.940
248,294
-0.11(-2.18%)
May 07, 2008
5.350
5.370
5.040
5.050
252,308
-0.28(-5.25%)
May 06, 2008
5.120
5.370
5.100
5.330
121,144
+0.17(+3.29%)
May 05, 2008
5.180
5.240
5.040
5.160
151,100
-0.07(-1.34%)
May 02, 2008
5.550
5.610
5.190
5.230
189,025
-0.28(-5.08%)
May 01, 2008
4.930
5.520
4.880
5.510
203,655
+0.57(+11.54%)
Apr 30, 2008
5.230
5.270
4.850
4.940
378,003
-0.26(-5.00%)
Apr 29, 2008
5.650
5.650
5.180
5.200
298,978
-0.44(-7.80%)
Apr 28, 2008
5.820
5.970
5.620
5.640
198,509
-0.21(-3.59%)
Apr 25, 2008
5.910
5.950
5.550
5.850
187,195
-0.03(-0.51%)
Apr 24, 2008
5.600
6.000
5.530
5.880
314,407
+0.29(+5.19%)
Apr 23, 2008
5.530
5.620
5.280
5.590
132,164
+0.09(+1.64%)
Apr 22, 2008
5.800
5.820
5.410
5.500
164,278
-0.34(-5.82%)
Apr 21, 2008
5.870
5.950
5.800
5.840
127,095
-0.07(-1.18%)
Apr 18, 2008
5.810
6.050
5.740
5.910
208,722
+0.23(+4.05%)
Apr 17, 2008
5.940
5.970
5.580
5.680
223,250
-0.29(-4.86%)
Apr 16, 2008
5.480
6.060
5.480
5.970
306,731
+0.53(+9.74%)
Apr 15, 2008
5.800
5.800
5.440
5.440
359,322
-0.33(-5.72%)
Apr 14, 2008
5.700
5.880
5.700
5.770
225,525
+0.08(+1.41%)
Apr 11, 2008
5.700
5.950
5.690
5.690
248,656
-0.32(-5.32%)
Apr 10, 2008
5.850
6.070
5.850
6.010
225,867
+0.19(+3.26%)
Apr 09, 2008
6.110
6.160
5.740
5.820
257,813
-0.23(-3.80%)
Apr 08, 2008
6.110
6.117
6.000
6.050
155,527
-0.10(-1.63%)
Apr 07, 2008
6.220
6.390
6.110
6.150
250,677
-0.01(-0.16%)
Apr 04, 2008
6.350
6.380
6.090
6.160
246,965
-0.13(-2.07%)
Apr 03, 2008
6.140
6.300
6.030
6.290
247,040
+0.10(+1.62%)
Apr 02, 2008
6.300
6.350
6.100
6.190
298,342
-0.11(-1.75%)
Apr 01, 2008
6.220
6.620
6.220
6.300
365,271
-0.06(-0.94%)
Mar 31, 2008
6.340
6.550
6.260
6.360
203,020
+0.05(+0.79%)
Mar 28, 2008
6.500
6.650
6.250
6.310
327,618
-0.17(-2.62%)
Mar 27, 2008
6.580
6.700
6.440
6.480
303,546
-0.04(-0.61%)
Mar 26, 2008
6.730
6.800
6.470
6.520
758,041
-0.23(-3.41%)
Mar 25, 2008
6.820
6.990
6.700
6.750
672,383
+0.03(+0.45%)
Mar 24, 2008
6.690
7.000
6.460
6.720
949,981
+0.20(+3.07%)
Mar 21, 2008
6.150
6.530
5.670
6.520
2,044,045
+0.00(+0.00%)
Mar 20, 2008
6.150
6.530
5.670
6.520
2,043,245
+0.46(+7.59%)
Mar 19, 2008
5.000
6.110
4.720
6.060
1,819,514
+1.14(+23.17%)
Mar 18, 2008
4.380
4.950
4.280
4.920
653,160
+0.65(+15.22%)
Mar 17, 2008
4.800
4.800
4.190
4.270
528,030
-0.68(-13.74%)
Mar 14, 2008
4.850
5.480
4.750
4.950
540,943
-0.45(-8.33%)
Mar 13, 2008
5.400
5.570
4.960
5.400
361,720
-0.08(-1.46%)
Mar 12, 2008
5.400
5.639
5.260
5.480
320,535
+0.17(+3.20%)
Mar 11, 2008
5.350
5.400
5.090
5.310
440,849
+0.31(+6.20%)
Mar 10, 2008
5.300
5.300
4.870
5.000
311,282
-0.27(-5.12%)
Mar 07, 2008
5.010
5.270
4.860
5.270
333,846
+0.24(+4.77%)
Mar 06, 2008
5.290
5.380
5.030
5.030
215,131
-0.30(-5.63%)
Mar 05, 2008
5.430
5.430
5.270
5.330
186,203
-0.06(-1.11%)
Mar 04, 2008
5.240
5.410
5.200
5.390
136,822
+0.08(+1.51%)
Mar 03, 2008
5.510
5.610
5.240
5.310
271,601
-0.19(-3.45%)
Feb 29, 2008
5.430
5.620
5.270
5.500
389,912
-0.01(-0.18%)
Feb 28, 2008
5.490
5.660
5.450
5.510
294,096
-0.01(-0.18%)
Feb 27, 2008
5.870
5.930
5.500
5.520
194,038
-0.43(-7.23%)
Feb 26, 2008
5.620
6.000
5.490
5.950
319,850
+0.30(+5.31%)
Feb 25, 2008
5.260
5.830
5.260
5.650
295,060
+0.41(+7.82%)
Feb 22, 2008
5.380
5.540
5.240
5.240
278,570
-0.12(-2.24%)
Feb 21, 2008
5.340
5.580
5.240
5.360
321,137
+0.07(+1.32%)
Feb 20, 2008
5.360
5.440
5.240
5.290
198,983
-0.09(-1.67%)
Feb 19, 2008
5.510
5.600
5.370
5.380
144,575
-0.04(-0.74%)
Feb 18, 2008
5.670
5.820
5.400
5.420
243,561
+0.00(+0.00%)
Feb 15, 2008
5.670
5.820
5.400
5.420
243,561
-0.28(-4.91%)
Feb 14, 2008
5.890
6.050
5.640
5.700
260,310
-0.15(-2.56%)
Feb 13, 2008
5.550
5.900
5.460
5.850
553,513
+0.37(+6.75%)
Feb 12, 2008
5.440
5.690
5.410
5.480
292,990
+0.06(+1.11%)
Feb 11, 2008
5.620
5.770
5.390
5.420
224,952
-0.19(-3.39%)
Feb 08, 2008
5.490
5.810
5.490
5.610
778,917
+0.12(+2.19%)
Feb 07, 2008
5.520
5.670
5.390
5.490
318,231
-0.11(-1.96%)
Feb 06, 2008
5.870
5.880
5.520
5.600
280,092
-0.21(-3.61%)
Feb 05, 2008
6.100
6.250
5.720
5.810
345,178
-0.46(-7.34%)
Feb 04, 2008
6.070
6.270
5.840
6.270
254,567
+0.20(+3.29%)
Feb 01, 2008
5.660
6.070
5.500
6.070
341,727
+0.56(+10.16%)
Jan 31, 2008
5.320
5.680
5.290
5.510
326,423
+0.11(+2.04%)
Jan 30, 2008
5.500
5.750
5.380
5.400
302,854
-0.11(-2.00%)
Jan 29, 2008
5.550
5.730
5.300
5.510
816,805
-0.02(-0.36%)
Jan 28, 2008
5.670
5.770
5.350
5.530
372,627
-0.16(-2.81%)
Jan 25, 2008
5.930
6.030
5.550
5.690
453,865
-0.10(-1.73%)
Jan 24, 2008
5.840
6.360
5.610
5.790
318,456
-0.24(-3.98%)
Jan 23, 2008
5.920
6.080
5.500
6.030
487,232
+0.09(+1.52%)
Jan 22, 2008
6.140
6.400
5.660
5.940
400,253
-0.48(-7.48%)
Jan 21, 2008
6.680
6.750
6.200
6.420
317,883
+0.00(+0.00%)
Jan 18, 2008
6.680
6.750
6.200
6.420
317,883
-0.21(-3.17%)
Jan 17, 2008
6.770
6.900
6.450
6.630
420,430
-0.13(-1.92%)
Jan 16, 2008
6.560
6.900
6.560
6.760
428,722
+0.17(+2.58%)
Jan 15, 2008
6.550
6.740
6.500
6.590
239,732
-0.04(-0.60%)
Jan 14, 2008
6.610
6.850
6.520
6.630
163,499
+0.00(+0.00%)
Jan 11, 2008
6.790
6.790
6.580
6.630
242,728
-0.20(-2.93%)
Jan 10, 2008
6.500
7.150
6.500
6.830
277,620
+0.24(+3.64%)
Jan 09, 2008
6.450
6.630
6.400
6.590
493,602
+0.13(+2.01%)
Jan 08, 2008
6.550
6.730
6.420
6.460
506,950
-0.07(-1.07%)
Jan 07, 2008
6.370
6.680
6.340
6.530
503,651
+0.18(+2.83%)
Jan 04, 2008
6.450
6.720
6.250
6.350
278,595
-0.10(-1.55%)
Jan 03, 2008
6.780
6.780
6.450
6.450
296,394
-0.33(-4.87%)
Jan 02, 2008
7.070
7.250
6.700
6.780
274,183
-0.33(-4.64%)
Jan 01, 2008
7.130
7.290
6.900
7.110
571,351
+0.00(+0.00%)
Dec 31, 2007
7.130
7.290
6.900
7.110
571,351
-0.04(-0.56%)
Dec 28, 2007
7.100
7.370
6.880
7.150
369,877
+0.07(+0.99%)
Dec 27, 2007
7.240
7.350
7.000
7.080
402,944
-0.22(-3.01%)
Dec 26, 2007
7.150
7.360
7.090
7.300
223,903
+0.07(+0.97%)
Dec 24, 2007
7.060
7.260
7.030
7.230
119,470
+0.17(+2.41%)
Dec 21, 2007
7.170
7.200
6.970
7.060
728,339
+0.08(+1.15%)
Dec 20, 2007
6.530
7.000
6.450
6.980
374,288
+0.50(+7.72%)
Dec 19, 2007
6.490
6.650
6.320
6.480
267,577
-0.01(-0.15%)
Dec 18, 2007
6.200
6.490
6.040
6.490
351,863
+0.39(+6.39%)
Dec 17, 2007
6.550
6.570
6.000
6.100
468,859
-0.52(-7.85%)
Dec 14, 2007
6.500
6.850
6.410
6.620
287,449
+0.05(+0.76%)
Dec 13, 2007
6.380
6.740
6.290
6.570
395,150
+0.10(+1.55%)
Dec 12, 2007
6.840
7.050
6.370
6.470
447,085
-0.19(-2.85%)
Dec 11, 2007
7.000
7.140
6.630
6.660
456,079
-0.31(-4.45%)
Dec 10, 2007
7.170
7.470
6.850
6.970
353,713
-0.20(-2.79%)
Dec 07, 2007
7.320
7.340
6.940
7.170
322,670
-0.14(-1.92%)
Dec 06, 2007
7.430
7.550
6.750
7.310
817,703
-0.15(-2.01%)
Dec 05, 2007
7.220
7.460
7.020
7.460
383,517
+0.32(+4.48%)
Dec 04, 2007
7.460
7.800
7.050
7.140
926,556
-0.40(-5.31%)
Dec 03, 2007
8.410
8.410
6.810
7.540
1,048,537
-0.94(-11.08%)
Nov 30, 2007
8.230
8.500
8.060
8.480
674,546
+0.33(+4.05%)
Nov 29, 2007
8.040
8.170
7.700
8.150
429,296
+0.07(+0.87%)
Nov 28, 2007
7.570
8.100
7.400
8.080
394,272
+0.61(+8.17%)
Nov 27, 2007
7.450
7.570
7.290
7.470
451,478
+0.08(+1.08%)
Nov 26, 2007
7.710
7.840
7.250
7.390
426,103
-0.45(-5.74%)
Nov 23, 2007
7.600
7.950
7.440
7.840
101,056
+0.28(+3.70%)
Nov 21, 2007
7.820
7.820
7.500
7.560
250,391
-0.33(-4.18%)
Nov 20, 2007
8.030
8.100
7.560
7.890
443,539
-0.12(-1.50%)
Nov 19, 2007
8.100
8.170
7.820
8.010
756,149
-0.16(-1.96%)
Nov 16, 2007
8.560
8.560
8.000
8.170
1,610,826
-0.33(-3.88%)
Nov 15, 2007
8.070
8.760
8.050
8.500
519,137
+0.26(+3.16%)
Nov 14, 2007
7.950
8.260
7.920
8.240
302,247
+0.40(+5.10%)
Nov 13, 2007
7.740
7.840
7.460
7.840
488,385
+0.16(+2.08%)
Nov 12, 2007
8.000
8.050
7.240
7.680
744,374
-0.10(-1.29%)
Nov 09, 2007
8.670
8.850
7.720
7.780
854,771
-1.17(-13.07%)
Nov 08, 2007
8.870
9.040
8.620
8.950
309,755
+0.10(+1.13%)
Nov 07, 2007
9.100
9.250
8.850
8.850
298,581
-0.39(-4.22%)
Nov 06, 2007
9.150
9.270
9.020
9.240
360,718
+0.09(+0.98%)
Nov 05, 2007
8.930
9.250
8.880
9.150
222,052
+0.11(+1.22%)
Nov 02, 2007
8.980
9.140
8.760
9.040
308,814
+0.19(+2.15%)
Nov 01, 2007
9.060
9.150
8.850
8.850
301,495
-0.33(-3.59%)
Oct 31, 2007
9.240
9.340
8.900
9.180
213,789
+0.00(+0.00%)
Oct 30, 2007
9.320
9.360
9.060
9.180
155,076
-0.16(-1.71%)
Oct 29, 2007
9.440
9.450
9.220
9.340
217,463
-0.07(-0.74%)
Oct 26, 2007
9.150
9.460
9.000
9.410
201,620
+0.43(+4.79%)
Oct 25, 2007
9.070
9.200
8.900
8.980
110,936
-0.08(-0.88%)
Oct 24, 2007
9.150
9.150
8.880
9.060
240,236
-0.20(-2.16%)
Oct 23, 2007
9.190
9.260
8.950
9.260
293,364
+0.19(+2.09%)
Oct 22, 2007
8.800
9.150
8.700
9.070
239,200
+0.19(+2.14%)
Oct 19, 2007
9.150
9.150
8.850
8.880
363,871
-0.20(-2.20%)
Oct 18, 2007
9.030
9.160
8.930
9.080
175,448
+0.01(+0.11%)
Oct 17, 2007
9.100
9.140
8.850
9.070
408,250
-0.05(-0.55%)
Oct 16, 2007
8.940
9.160
8.890
9.120
365,550
+0.13(+1.45%)
Oct 15, 2007
9.200
9.250
8.910
8.990
318,572
-0.22(-2.39%)
Oct 12, 2007
8.830
9.240
8.760
9.210
239,080
+0.46(+5.26%)
Oct 11, 2007
8.940
9.000
8.720
8.750
363,128
-0.16(-1.80%)
Oct 10, 2007
8.620
8.910
8.550
8.910
441,889
+0.27(+3.12%)
Oct 09, 2007
8.700
8.830
8.610
8.640
181,462
-0.06(-0.69%)
Oct 08, 2007
8.740
8.860
8.550
8.700
228,769
-0.08(-0.91%)
Oct 05, 2007
8.660
9.060
8.500
8.780
200,313
+0.25(+2.93%)
Oct 04, 2007
8.580
8.940
8.430
8.530
187,022
-0.05(-0.58%)
Oct 03, 2007
8.870
8.990
8.558
8.580
147,687
-0.32(-3.60%)
Oct 02, 2007
9.000
9.030
8.750
8.900
160,067
-0.07(-0.78%)
Oct 01, 2007
8.830
9.120
8.670
8.970
270,538
+0.28(+3.22%)
Sep 28, 2007
8.920
8.950
8.500
8.690
313,196
-0.26(-2.91%)
Sep 27, 2007
9.130
9.250
8.750
8.950
299,445
-0.12(-1.32%)
Sep 26, 2007
9.040
9.250
8.810
9.070
294,343
+0.05(+0.55%)
Sep 25, 2007
9.010
9.190
8.810
9.020
202,127
-0.03(-0.33%)
Sep 24, 2007
9.140
9.272
9.000
9.050
486,353
-0.07(-0.77%)
Sep 21, 2007
9.380
9.700
9.120
9.120
1,694,128
-0.10(-1.08%)
Sep 20, 2007
9.080
9.250
8.880
9.220
363,943
+0.15(+1.65%)
Sep 19, 2007
9.060
9.130
8.830
9.070
319,362
+0.07(+0.78%)
Sep 18, 2007
8.700
9.070
8.640
9.000
522,457
+0.37(+4.29%)
Sep 17, 2007
8.700
9.000
8.370
8.630
491,100
-0.11(-1.26%)
Sep 14, 2007
8.600
8.760
8.520
8.740
309,713
+0.04(+0.46%)
Sep 13, 2007
8.750
8.830
8.440
8.700
334,397
-0.07(-0.80%)
Sep 12, 2007
8.940
8.990
8.700
8.770
396,559
-0.23(-2.56%)
Sep 11, 2007
9.170
9.410
8.870
9.000
528,832
-0.41(-4.36%)
Sep 10, 2007
9.750
10.16
9.250
9.410
441,017
+0.34(+3.75%)
Sep 07, 2007
9.560
9.620
9.000
9.070
297,369
-0.66(-6.78%)
Sep 06, 2007
10.11
10.17
9.550
9.730
360,643
-0.37(-3.66%)
Sep 05, 2007
9.910
10.50
9.750
10.10
1,266,416
+0.15(+1.51%)
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.