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 (%)
Apr 30, 2009
5.810
5.950
5.550
5.600
636,629
-0.22(-3.78%)
Apr 29, 2009
5.580
5.890
5.530
5.820
655,249
+0.24(+4.30%)
Apr 28, 2009
5.410
5.670
5.410
5.580
1,095,529
+0.09(+1.64%)
Apr 27, 2009
5.540
5.730
5.370
5.490
555,615
-0.11(-1.96%)
Apr 24, 2009
5.650
5.780
5.580
5.600
1,051,637
+0.00(+0.00%)
Apr 23, 2009
5.740
5.740
5.490
5.600
1,186,529
-0.15(-2.61%)
Apr 22, 2009
5.880
6.000
5.710
5.750
1,210,550
+0.07(+1.23%)
Apr 21, 2009
5.510
5.780
5.370
5.680
825,188
+0.16(+2.90%)
Apr 20, 2009
5.640
5.860
5.460
5.520
819,498
-0.28(-4.83%)
Apr 17, 2009
5.510
5.960
5.300
5.800
1,540,715
+0.34(+6.23%)
Apr 16, 2009
5.190
5.540
5.100
5.460
744,278
+0.31(+6.02%)
Apr 15, 2009
5.100
5.230
5.050
5.150
476,053
+0.04(+0.78%)
Apr 14, 2009
5.340
5.420
5.090
5.110
383,979
-0.34(-6.24%)
Apr 13, 2009
5.350
5.530
5.290
5.450
370,080
+0.01(+0.18%)
Apr 09, 2009
5.240
5.470
5.090
5.440
482,645
+0.35(+6.88%)
Apr 08, 2009
5.080
5.220
4.980
5.090
416,151
+0.07(+1.39%)
Apr 07, 2009
5.100
5.250
4.980
5.020
758,375
-0.07(-1.38%)
Apr 06, 2009
5.010
5.100
4.980
5.090
453,762
-0.01(-0.20%)
Apr 03, 2009
5.260
5.370
5.030
5.100
417,898
-0.16(-3.04%)
Apr 02, 2009
5.330
5.330
5.110
5.260
590,699
+0.08(+1.54%)
Apr 01, 2009
5.260
5.270
5.060
5.180
512,056
-0.21(-3.90%)
Mar 31, 2009
5.390
5.560
5.260
5.390
461,514
+0.06(+1.13%)
Mar 30, 2009
5.190
5.420
5.120
5.330
585,066
-0.20(-3.62%)
Mar 26, 2009
5.250
5.600
5.160
5.530
960,828
+0.36(+6.96%)
Mar 25, 2009
5.050
5.350
4.920
5.170
677,531
+0.31(+6.38%)
Mar 24, 2009
4.940
5.240
4.860
4.860
1,099,634
-0.14(-2.80%)
Mar 23, 2009
4.900
5.030
4.690
5.000
900,409
+0.41(+8.93%)
Mar 20, 2009
4.890
4.930
4.540
4.590
630,498
-0.23(-4.77%)
Mar 19, 2009
4.980
4.990
4.720
4.820
444,624
-0.10(-2.03%)
Mar 18, 2009
4.850
4.980
4.760
4.920
582,254
+0.07(+1.44%)
Mar 17, 2009
4.640
4.850
4.470
4.850
770,603
+0.18(+3.85%)
Mar 16, 2009
4.510
4.810
4.480
4.670
708,090
+0.20(+4.47%)
Mar 13, 2009
4.380
4.650
4.380
4.470
427,556
+0.10(+2.29%)
Mar 12, 2009
4.110
4.460
4.090
4.370
711,531
+0.26(+6.33%)
Mar 11, 2009
4.220
4.300
4.020
4.110
723,606
-0.09(-2.14%)
Mar 10, 2009
4.190
4.350
4.150
4.200
764,219
+0.13(+3.19%)
Mar 09, 2009
4.150
4.170
4.050
4.070
832,288
-0.14(-3.33%)
Mar 06, 2009
4.130
4.230
4.040
4.210
451,105
+0.12(+2.93%)
Mar 05, 2009
4.190
4.260
4.000
4.090
690,782
-0.21(-4.88%)
Mar 04, 2009
4.210
4.340
4.115
4.300
553,485
-0.13(-2.93%)
Mar 02, 2009
4.350
5.050
4.290
4.430
750,873
-0.06(-1.34%)
Feb 27, 2009
4.380
4.640
4.320
4.490
766,265
+0.02(+0.45%)
Feb 26, 2009
4.600
4.720
4.390
4.470
548,261
-0.07(-1.54%)
Feb 25, 2009
4.790
5.100
4.540
4.540
679,945
-0.31(-6.39%)
Feb 24, 2009
4.710
4.890
4.590
4.850
593,703
+0.20(+4.30%)
Feb 23, 2009
4.730
4.890
4.590
4.650
484,849
-0.05(-1.06%)
Feb 20, 2009
4.540
4.790
4.510
4.700
616,445
-0.01(-0.21%)
Feb 19, 2009
4.860
5.060
4.680
4.710
297,534
-0.09(-1.87%)
Feb 18, 2009
4.730
5.010
4.680
4.800
485,821
+0.10(+2.13%)
Feb 17, 2009
4.720
4.855
4.580
4.700
340,655
-0.23(-4.67%)
Feb 13, 2009
5.070
5.173
4.870
4.930
277,180
-0.12(-2.38%)
Feb 12, 2009
4.930
5.100
4.561
5.050
876,760
+0.36(+7.68%)
Feb 11, 2009
4.820
4.990
4.670
4.690
599,437
-0.12(-2.49%)
Feb 10, 2009
4.900
5.090
4.690
4.810
597,611
-0.14(-2.83%)
Feb 09, 2009
4.900
4.960
4.700
4.950
253,910
-0.04(-0.80%)
Feb 06, 2009
4.790
5.040
4.790
4.990
594,881
+0.18(+3.74%)
Feb 05, 2009
4.400
4.900
4.400
4.810
675,912
+0.32(+7.13%)
Feb 04, 2009
4.370
4.690
4.290
4.490
746,294
+0.13(+2.98%)
Feb 03, 2009
4.190
4.430
4.150
4.360
581,316
+0.16(+3.81%)
Feb 02, 2009
4.000
4.300
4.000
4.200
560,831
+0.09(+2.19%)
Jan 30, 2009
4.210
4.290
4.060
4.110
316,952
-0.06(-1.44%)
Jan 29, 2009
4.280
4.340
4.117
4.170
389,656
-0.11(-2.57%)
Jan 28, 2009
4.090
4.310
4.060
4.280
481,507
+0.25(+6.20%)
Jan 27, 2009
4.040
4.140
3.950
4.030
345,853
-0.01(-0.25%)
Jan 26, 2009
4.050
4.200
3.900
4.040
339,179
-0.01(-0.25%)
Jan 23, 2009
4.030
4.100
3.920
4.050
410,781
-0.09(-2.17%)
Jan 22, 2009
4.520
4.520
4.110
4.140
563,341
-0.51(-10.97%)
Jan 21, 2009
4.270
4.660
4.200
4.650
624,043
+0.43(+10.19%)
Jan 20, 2009
4.790
4.790
4.200
4.220
737,356
-0.48(-10.21%)
Jan 16, 2009
5.260
5.330
4.670
4.700
1,897,848
-0.53(-10.13%)
Jan 15, 2009
5.100
5.300
4.950
5.230
688,568
+0.13(+2.55%)
Jan 14, 2009
5.440
5.500
5.100
5.100
424,131
-0.45(-8.11%)
Jan 13, 2009
5.010
5.660
4.930
5.550
555,445
+0.51(+10.12%)
Jan 12, 2009
5.250
5.400
5.030
5.040
290,374
-0.24(-4.55%)
Jan 09, 2009
5.520
5.600
5.240
5.280
351,417
-0.22(-4.00%)
Jan 08, 2009
5.350
5.520
5.160
5.500
345,189
+0.14(+2.61%)
Jan 07, 2009
5.420
5.550
5.270
5.360
360,957
-0.19(-3.42%)
Jan 06, 2009
5.580
5.730
5.280
5.550
485,851
+0.04(+0.73%)
Jan 05, 2009
5.780
5.780
5.450
5.510
874,770
-0.28(-4.84%)
Jan 02, 2009
5.570
5.800
5.450
5.790
367,841
+0.23(+4.14%)
Dec 31, 2008
5.360
5.630
5.260
5.560
776,267
+0.22(+4.12%)
Dec 30, 2008
5.360
5.420
5.170
5.340
383,535
+0.03(+0.56%)
Dec 29, 2008
5.450
5.450
5.230
5.310
379,598
-0.14(-2.57%)
Dec 26, 2008
5.320
5.480
5.200
5.450
197,453
+0.17(+3.22%)
Dec 24, 2008
5.310
5.340
5.200
5.280
93,890
-0.03(-0.56%)
Dec 23, 2008
5.370
5.540
5.220
5.310
272,018
-0.03(-0.56%)
Dec 22, 2008
5.520
5.680
5.130
5.340
505,322
-0.19(-3.44%)
Dec 19, 2008
5.680
5.790
5.390
5.530
1,041,252
+0.12(+2.22%)
Dec 18, 2008
5.550
5.820
5.280
5.410
758,681
-0.15(-2.70%)
Dec 17, 2008
5.230
5.620
5.070
5.560
516,787
+0.25(+4.71%)
Dec 16, 2008
5.340
5.560
5.100
5.310
707,427
+0.10(+1.92%)
Dec 15, 2008
5.710
5.940
5.120
5.210
547,393
-0.50(-8.76%)
Dec 12, 2008
4.960
5.710
4.850
5.710
845,309
+0.60(+11.74%)
Dec 11, 2008
5.450
5.640
5.050
5.110
594,420
-0.42(-7.59%)
Dec 10, 2008
5.860
5.990
5.280
5.530
569,717
-0.24(-4.16%)
Dec 09, 2008
5.880
6.250
5.580
5.770
723,354
-0.20(-3.35%)
Dec 08, 2008
5.720
6.060
5.670
5.970
1,139,107
+0.28(+4.92%)
Dec 05, 2008
4.700
5.700
4.620
5.690
913,431
+0.90(+18.79%)
Dec 04, 2008
5.070
5.310
4.710
4.790
713,860
-0.35(-6.81%)
Dec 03, 2008
4.740
5.200
4.680
5.140
863,854
-0.01(-0.19%)
Dec 02, 2008
4.770
5.490
4.450
5.150
1,861,712
+0.48(+10.28%)
Dec 01, 2008
4.590
5.500
4.520
4.670
1,025,785
-0.08(-1.68%)
Nov 28, 2008
4.660
4.930
4.200
4.750
156,853
+0.01(+0.21%)
Nov 26, 2008
4.290
4.770
4.275
4.740
514,075
+0.31(+7.00%)
Nov 25, 2008
4.290
4.450
4.100
4.430
616,369
+0.16(+3.75%)
Nov 24, 2008
3.790
4.310
3.510
4.270
826,877
+0.53(+14.17%)
Nov 21, 2008
3.280
3.790
2.930
3.740
942,256
+0.53(+16.51%)
Nov 20, 2008
3.710
3.900
3.170
3.210
1,084,308
-0.55(-14.63%)
Nov 19, 2008
4.180
4.420
3.750
3.760
372,192
-0.43(-10.26%)
Nov 18, 2008
4.450
4.510
4.000
4.190
459,267
-0.25(-5.63%)
Nov 17, 2008
4.320
4.580
4.180
4.440
463,652
+0.07(+1.60%)
Nov 14, 2008
4.840
5.115
4.360
4.370
640,729
-0.55(-11.18%)
Nov 13, 2008
4.280
4.980
4.070
4.920
603,308
+0.66(+15.49%)
Nov 12, 2008
4.640
4.650
4.260
4.260
510,368
-0.45(-9.55%)
Nov 11, 2008
4.870
4.910
4.610
4.710
383,833
-0.17(-3.48%)
Nov 10, 2008
4.860
4.960
4.740
4.880
398,375
+0.15(+3.17%)
Nov 07, 2008
4.680
5.340
4.400
4.730
612,754
-0.11(-2.27%)
Nov 06, 2008
4.930
5.510
4.660
4.840
771,293
+0.07(+1.47%)
Nov 05, 2008
5.070
5.230
4.750
4.770
593,443
-0.36(-7.02%)
Nov 04, 2008
5.500
5.500
5.070
5.130
716,622
-0.27(-5.00%)
Nov 03, 2008
5.471
5.780
5.235
5.400
696,875
-0.13(-2.35%)
Oct 31, 2008
5.080
5.540
4.960
5.530
1,005,157
+0.43(+8.43%)
Oct 30, 2008
5.010
5.180
4.680
5.100
1,003,325
+0.24(+4.94%)
Oct 29, 2008
4.170
5.200
3.980
4.860
1,293,143
+0.69(+16.55%)
Oct 28, 2008
4.180
4.190
3.720
4.170
765,855
+0.06(+1.46%)
Oct 27, 2008
4.370
4.460
3.860
4.110
647,760
-0.42(-9.27%)
Oct 24, 2008
3.850
4.600
3.850
4.530
740,769
+0.11(+2.49%)
Oct 23, 2008
3.980
4.470
3.940
4.420
1,477,722
+0.39(+9.68%)
Oct 22, 2008
3.670
4.210
3.370
4.030
1,212,413
+0.23(+6.05%)
Oct 21, 2008
4.040
4.100
2.950
3.800
1,506,467
-0.21(-5.24%)
Oct 20, 2008
3.260
4.020
3.100
4.010
1,255,465
+0.82(+25.71%)
Oct 17, 2008
2.960
3.620
2.960
3.190
1,254,553
+0.19(+6.33%)
Oct 16, 2008
2.790
3.150
2.790
3.000
1,095,740
+0.17(+6.01%)
Oct 15, 2008
3.050
3.100
2.790
2.830
594,415
-0.20(-6.60%)
Oct 14, 2008
3.190
3.220
2.870
3.030
840,597
-0.15(-4.72%)
Oct 13, 2008
2.950
3.250
2.840
3.180
872,255
+0.27(+9.28%)
Oct 10, 2008
2.820
2.990
2.450
2.910
2,211,571
+0.00(+0.00%)
Oct 09, 2008
3.290
3.540
2.840
2.910
845,840
-0.32(-9.91%)
Oct 08, 2008
3.540
3.540
3.140
3.230
892,513
-0.04(-1.22%)
Oct 07, 2008
3.550
3.550
3.180
3.270
819,199
-0.08(-2.39%)
Oct 06, 2008
3.370
3.460
3.180
3.350
1,266,174
-0.11(-3.18%)
Oct 03, 2008
3.600
3.670
3.450
3.460
701,061
-0.14(-3.89%)
Oct 02, 2008
3.680
3.840
3.550
3.600
547,606
-0.17(-4.51%)
Oct 01, 2008
3.600
3.790
3.530
3.770
627,175
+0.18(+5.01%)
Sep 30, 2008
3.650
3.700
3.410
3.590
904,045
-0.03(-0.83%)
Sep 29, 2008
3.680
3.790
3.530
3.620
991,826
-0.11(-2.95%)
Sep 26, 2008
3.640
3.800
3.640
3.730
1,154,914
+0.09(+2.47%)
Sep 25, 2008
3.900
4.000
3.630
3.640
5,636,384
-0.24(-6.19%)
Sep 24, 2008
4.010
4.100
3.825
3.880
1,025,289
-0.08(-2.02%)
Sep 23, 2008
3.970
4.190
3.920
3.960
491,992
-0.02(-0.50%)
Sep 22, 2008
4.250
4.340
3.880
3.980
889,540
-0.30(-7.01%)
Sep 19, 2008
4.610
4.610
3.500
4.280
2,580,546
-0.07(-1.61%)
Sep 18, 2008
3.980
4.600
3.830
4.350
1,930,110
+0.47(+12.11%)
Sep 17, 2008
3.960
4.000
3.730
3.880
1,417,160
-0.13(-3.24%)
Sep 16, 2008
3.770
4.010
3.580
4.010
663,354
+0.28(+7.51%)
Sep 15, 2008
3.640
3.910
3.630
3.730
489,045
-0.01(-0.27%)
Sep 12, 2008
3.660
3.800
3.570
3.740
269,383
+0.03(+0.81%)
Sep 11, 2008
3.620
3.710
3.550
3.710
531,715
-0.03(-0.80%)
Sep 10, 2008
3.440
3.770
3.440
3.740
947,410
+0.12(+3.31%)
Sep 09, 2008
3.820
3.970
3.570
3.620
1,059,894
-0.19(-4.99%)
Sep 08, 2008
3.790
3.830
3.600
3.810
550,920
+0.14(+3.81%)
Sep 05, 2008
3.590
3.790
3.550
3.670
484,940
+0.07(+1.94%)
Sep 04, 2008
3.650
3.890
3.600
3.600
656,498
-0.09(-2.44%)
Sep 03, 2008
3.740
3.810
3.440
3.690
2,721,278
-0.05(-1.34%)
Sep 02, 2008
4.020
4.090
3.690
3.740
1,063,028
-0.23(-5.79%)
Aug 29, 2008
3.920
4.000
3.680
3.970
790,614
+0.03(+0.76%)
Aug 28, 2008
3.710
3.970
3.680
3.940
583,695
+0.25(+6.78%)
Aug 27, 2008
3.940
3.980
3.540
3.690
830,166
-0.24(-6.11%)
Aug 26, 2008
4.060
4.100
3.865
3.930
442,993
-0.13(-3.20%)
Aug 25, 2008
4.310
4.310
3.980
4.060
835,724
-0.27(-6.24%)
Aug 22, 2008
4.030
4.340
4.030
4.330
870,664
+0.31(+7.71%)
Aug 21, 2008
4.100
4.210
4.000
4.020
521,775
-0.10(-2.43%)
Aug 20, 2008
4.280
4.340
4.090
4.120
532,943
-0.15(-3.51%)
Aug 19, 2008
4.390
4.450
4.110
4.270
856,449
-0.16(-3.61%)
Aug 18, 2008
4.610
4.811
4.410
4.430
980,153
-0.19(-4.11%)
Aug 15, 2008
5.210
5.210
4.600
4.620
1,937,996
-0.39(-7.78%)
Aug 14, 2008
4.690
5.030
4.680
5.010
1,123,321
+0.29(+6.14%)
Aug 13, 2008
4.660
4.770
4.480
4.720
1,100,957
+0.05(+1.07%)
Aug 12, 2008
4.810
4.830
4.600
4.670
935,505
-0.16(-3.31%)
Aug 11, 2008
4.810
4.930
4.640
4.830
704,400
+0.04(+0.84%)
Aug 08, 2008
4.430
4.790
4.430
4.790
1,031,185
+0.38(+8.62%)
Aug 07, 2008
5.060
5.190
4.310
4.410
3,284,100
-0.79(-15.19%)
Aug 06, 2008
5.070
5.290
4.970
5.200
1,352,482
+0.17(+3.38%)
Aug 05, 2008
4.820
5.040
4.700
5.030
608,365
+0.28(+5.89%)
Aug 04, 2008
5.020
5.020
4.730
4.750
912,949
-0.26(-5.19%)
Aug 01, 2008
4.970
5.020
4.630
5.010
890,303
+0.03(+0.60%)
Jul 31, 2008
4.590
5.170
4.430
4.980
1,629,752
+0.32(+6.87%)
Jul 30, 2008
4.680
4.830
4.440
4.660
762,680
-0.03(-0.64%)
Jul 29, 2008
4.690
4.915
4.660
4.690
898,235
+0.01(+0.21%)
Jul 28, 2008
4.880
5.150
4.640
4.680
845,115
-0.23(-4.68%)
Jul 25, 2008
5.360
5.360
4.860
4.910
1,359,964
-0.45(-8.40%)
Jul 24, 2008
4.460
5.430
4.460
5.360
4,103,171
+0.92(+20.72%)
Jul 23, 2008
4.630
4.710
4.410
4.440
963,793
-0.19(-4.10%)
Jul 22, 2008
4.350
4.650
4.280
4.630
729,342
+0.29(+6.68%)
Jul 21, 2008
4.150
4.490
3.980
4.340
1,213,949
+0.19(+4.58%)
Jul 18, 2008
4.010
4.240
3.390
4.150
2,165,397
+0.13(+3.23%)
Jul 17, 2008
3.570
4.070
3.500
4.020
1,238,482
+0.52(+14.86%)
Jul 16, 2008
3.510
3.800
3.460
3.500
1,562,958
-0.01(-0.28%)
Jul 15, 2008
3.480
3.680
3.430
3.510
640,304
+0.00(+0.00%)
Jul 14, 2008
3.520
3.660
3.340
3.510
834,569
+0.04(+1.15%)
Jul 11, 2008
3.670
3.820
3.400
3.470
1,144,387
-0.24(-6.47%)
Jul 10, 2008
3.630
3.760
3.580
3.710
543,842
+0.07(+1.92%)
Jul 09, 2008
3.630
3.880
3.570
3.640
898,271
+0.02(+0.55%)
Jul 08, 2008
3.160
3.670
3.150
3.620
1,144,929
+0.47(+14.92%)
Jul 07, 2008
3.120
3.250
3.080
3.150
555,205
+0.05(+1.61%)
Jul 04, 2008
3.250
3.380
3.070
3.100
985,619
+0.00(+0.00%)
Jul 03, 2008
3.250
3.380
3.070
3.100
985,619
-0.16(-4.91%)
Jul 02, 2008
3.330
3.400
3.150
3.260
1,195,241
-0.08(-2.40%)
Jul 01, 2008
3.320
3.470
3.300
3.340
573,231
-0.01(-0.30%)
Jun 30, 2008
3.490
3.520
3.340
3.350
728,378
-0.09(-2.62%)
Jun 27, 2008
3.470
3.590
3.300
3.440
2,396,064
-0.04(-1.15%)
Jun 26, 2008
3.670
3.680
3.460
3.480
474,548
-0.22(-5.95%)
Jun 25, 2008
3.660
3.770
3.620
3.700
616,343
+0.04(+1.09%)
Jun 24, 2008
3.640
3.790
3.600
3.660
1,167,954
-0.02(-0.54%)
Jun 23, 2008
3.750
3.810
3.570
3.680
544,192
-0.04(-1.08%)
Jun 20, 2008
3.740
3.890
3.010
3.720
2,353,031
-0.01(-0.27%)
Jun 19, 2008
3.760
3.830
3.550
3.730
1,004,662
-0.09(-2.36%)
Jun 18, 2008
4.040
4.070
3.750
3.820
769,808
-0.25(-6.14%)
Jun 17, 2008
4.150
4.180
4.020
4.070
608,097
-0.08(-1.93%)
Jun 16, 2008
4.000
4.160
4.000
4.150
542,282
+0.14(+3.49%)
Jun 13, 2008
3.970
4.050
3.960
4.010
811,035
+0.09(+2.30%)
Jun 12, 2008
4.080
4.180
3.920
3.920
900,785
-0.12(-2.97%)
Jun 11, 2008
4.180
4.240
4.030
4.040
691,340
-0.16(-3.81%)
Jun 10, 2008
4.130
4.280
4.120
4.200
547,650
-0.01(-0.24%)
Jun 09, 2008
4.430
4.540
4.190
4.210
1,044,101
-0.24(-5.39%)
Jun 06, 2008
4.650
4.650
4.420
4.450
850,242
-0.24(-5.12%)
Jun 05, 2008
4.510
4.730
4.450
4.690
900,606
+0.18(+3.99%)
Jun 04, 2008
4.450
4.560
4.430
4.510
583,695
+0.02(+0.45%)
Jun 03, 2008
4.580
4.640
4.401
4.490
2,775,269
-0.05(-1.10%)
Jun 02, 2008
4.600
4.800
4.510
4.540
1,028,070
+0.08(+1.79%)
May 30, 2008
4.510
4.510
4.310
4.460
625,097
-0.06(-1.33%)
May 29, 2008
4.280
4.520
4.220
4.520
914,822
+0.24(+5.61%)
May 28, 2008
4.300
4.440
4.210
4.280
400,360
-0.01(-0.23%)
May 27, 2008
4.330
4.410
4.260
4.290
511,320
-0.04(-0.92%)
May 26, 2008
4.400
4.460
4.330
4.330
579,521
+0.00(+0.00%)
May 23, 2008
4.400
4.460
4.330
4.330
579,521
-0.11(-2.48%)
May 22, 2008
4.370
4.540
4.330
4.440
796,992
+0.07(+1.60%)
May 21, 2008
4.490
4.590
4.270
4.370
927,797
-0.10(-2.24%)
May 20, 2008
4.520
4.720
4.380
4.470
794,559
-0.09(-1.97%)
May 19, 2008
4.630
4.720
4.460
4.560
1,360,534
-0.08(-1.72%)
May 16, 2008
5.070
5.120
4.580
4.640
2,117,766
-0.12(-2.52%)
May 15, 2008
4.750
4.800
4.610
4.760
1,099,598
-0.01(-0.21%)
May 14, 2008
4.770
5.030
4.760
4.770
998,356
-0.01(-0.21%)
May 13, 2008
4.820
4.920
4.710
4.780
780,265
-0.04(-0.83%)
May 12, 2008
4.740
4.880
4.708
4.820
1,056,595
+0.08(+1.69%)
May 09, 2008
4.550
4.820
4.450
4.740
1,577,045
+0.12(+2.60%)
May 08, 2008
5.080
5.080
4.470
4.620
2,867,590
-0.60(-11.49%)
May 07, 2008
5.370
5.470
5.220
5.220
840,201
-0.15(-2.79%)
May 06, 2008
5.410
5.410
5.290
5.370
1,136,385
-0.04(-0.74%)
May 05, 2008
5.210
5.430
5.210
5.410
831,611
+0.18(+3.44%)
May 02, 2008
5.140
5.260
5.100
5.230
1,635,030
+0.14(+2.75%)
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.