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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.280
-0.190 (-2.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2013
1.980
2.090
1.920
2.010
4,500,686
+0.04(+2.03%)
Apr 29, 2013
1.910
1.990
1.890
1.970
1,832,850
+0.06(+3.14%)
Apr 26, 2013
1.920
1.930
1.850
1.910
953,743
+0.01(+0.53%)
Apr 25, 2013
2.000
2.020
1.870
1.900
0
-0.11(-5.47%)
Apr 24, 2013
1.800
2.040
1.750
2.010
4,835,188
+0.21(+11.67%)
Apr 23, 2013
1.850
1.850
1.750
1.800
809,319
+0.03(+1.69%)
Apr 22, 2013
1.840
1.840
1.710
1.770
785,626
-0.04(-2.21%)
Apr 19, 2013
1.840
1.880
1.790
1.810
898,934
-0.02(-1.09%)
Apr 18, 2013
1.970
1.970
1.780
1.830
2,049,989
-0.14(-7.11%)
Apr 17, 2013
1.910
2.000
1.760
1.970
2,925,299
+0.11(+5.91%)
Apr 16, 2013
2.000
2.030
1.830
1.860
1,944,946
+0.01(+0.54%)
Apr 15, 2013
2.050
2.090
1.810
1.850
5,888,121
-0.04(-2.12%)
Apr 12, 2013
1.660
1.980
1.650
1.890
4,447,808
+0.23(+13.86%)
Apr 11, 2013
1.760
1.760
1.615
1.660
1,944,584
-0.08(-4.60%)
Apr 10, 2013
1.710
1.820
1.710
1.740
1,761,784
-0.01(-0.57%)
Apr 09, 2013
1.920
1.920
1.700
1.750
4,083,447
-0.17(-8.85%)
Apr 08, 2013
2.010
2.210
1.850
1.920
14,600,111
+0.22(+12.94%)
Apr 05, 2013
1.330
1.740
1.318
1.700
6,340,651
+0.38(+28.79%)
Apr 04, 2013
1.410
1.410
1.260
1.320
764,181
-0.02(-1.49%)
Apr 03, 2013
1.360
1.370
1.310
1.340
480,874
-0.02(-1.47%)
Apr 02, 2013
1.450
1.450
1.330
1.360
650,336
-0.02(-1.45%)
Apr 01, 2013
1.540
1.630
1.370
1.380
3,531,597
+0.19(+15.97%)
Mar 28, 2013
1.230
1.230
1.180
1.190
203,249
+0.00(+0.00%)
Mar 27, 2013
1.230
1.270
1.170
1.190
195,815
-0.05(-4.03%)
Mar 26, 2013
1.300
1.300
1.230
1.240
81,131
-0.04(-3.13%)
Mar 25, 2013
1.320
1.320
1.260
1.280
143,517
-0.01(-0.78%)
Mar 22, 2013
1.190
1.290
1.190
1.290
279,878
+0.03(+2.38%)
Mar 21, 2013
1.240
1.260
1.240
1.260
82,983
+0.00(+0.00%)
Mar 20, 2013
1.300
1.300
1.240
1.260
155,190
-0.03(-2.33%)
Mar 19, 2013
1.320
1.370
1.270
1.290
275,764
-0.04(-3.01%)
Mar 18, 2013
1.300
1.340
1.290
1.330
146,728
+0.02(+1.53%)
Mar 15, 2013
1.320
1.330
1.260
1.310
326,057
-0.01(-0.76%)
Mar 14, 2013
1.240
1.320
1.220
1.320
422,286
+0.08(+6.45%)
Mar 13, 2013
1.250
1.260
1.220
1.240
137,670
-0.01(-0.80%)
Mar 12, 2013
1.300
1.301
1.230
1.250
377,590
-0.05(-3.85%)
Mar 11, 2013
1.260
1.340
1.250
1.300
467,178
+0.03(+2.36%)
Mar 08, 2013
1.280
1.290
1.240
1.270
317,576
+0.00(+0.00%)
Mar 07, 2013
1.270
1.280
1.250
1.270
289,700
+0.04(+3.25%)
Mar 06, 2013
1.220
1.270
1.200
1.230
340,387
+0.01(+0.82%)
Mar 05, 2013
1.220
1.270
1.190
1.220
283,201
+0.01(+0.83%)
Mar 04, 2013
1.190
1.210
1.120
1.210
295,448
+0.02(+1.68%)
Mar 01, 2013
1.180
1.230
1.130
1.190
206,954
-0.01(-0.83%)
Feb 28, 2013
1.210
1.230
1.190
1.200
225,744
-0.03(-2.44%)
Feb 27, 2013
1.210
1.230
1.200
1.230
209,435
+0.00(+0.00%)
Feb 26, 2013
1.200
1.280
1.200
1.230
236,341
+0.03(+2.50%)
Feb 25, 2013
1.250
1.270
1.180
1.200
703,560
-0.06(-4.76%)
Feb 22, 2013
1.250
1.290
1.250
1.260
212,846
-0.02(-1.56%)
Feb 21, 2013
1.360
1.370
1.230
1.280
609,534
-0.10(-7.25%)
Feb 20, 2013
1.400
1.420
1.380
1.380
264,946
-0.02(-1.43%)
Feb 19, 2013
1.370
1.420
1.370
1.400
369,510
+0.02(+1.45%)
Feb 15, 2013
1.440
1.440
1.370
1.380
217,264
-0.03(-2.13%)
Feb 14, 2013
1.470
1.478
1.400
1.410
191,607
-0.06(-4.08%)
Feb 13, 2013
1.480
1.480
1.450
1.470
231,110
-0.01(-0.68%)
Feb 12, 2013
1.330
1.495
1.310
1.480
472,303
+0.12(+8.82%)
Feb 11, 2013
1.410
1.460
1.360
1.360
539,811
-0.07(-4.90%)
Feb 08, 2013
1.500
1.540
1.430
1.430
424,564
-0.08(-5.30%)
Feb 07, 2013
1.590
1.600
1.490
1.510
503,298
-0.09(-5.63%)
Feb 06, 2013
1.590
1.645
1.520
1.600
280,255
+0.01(+0.63%)
Feb 04, 2013
1.620
1.650
1.580
1.590
205,501
-0.06(-3.64%)
Feb 01, 2013
1.640
1.650
1.610
1.650
243,598
+0.03(+1.85%)
Jan 31, 2013
1.580
1.640
1.560
1.620
266,297
+0.04(+2.53%)
Jan 30, 2013
1.670
1.760
1.550
1.580
548,843
-0.09(-5.39%)
Jan 29, 2013
1.630
1.670
1.570
1.670
330,249
+0.02(+1.21%)
Jan 28, 2013
1.600
1.685
1.531
1.650
724,491
+0.05(+3.12%)
Jan 25, 2013
1.570
1.620
1.530
1.600
370,054
+0.03(+1.91%)
Jan 24, 2013
1.680
1.690
1.550
1.570
467,954
-0.06(-3.68%)
Jan 23, 2013
1.650
1.660
1.610
1.630
368,810
+0.00(+0.00%)
Jan 22, 2013
1.700
1.700
1.610
1.630
406,820
-0.03(-1.81%)
Jan 18, 2013
1.710
1.710
1.620
1.660
438,936
-0.03(-1.78%)
Jan 17, 2013
1.740
1.760
1.680
1.690
479,990
-0.04(-2.31%)
Jan 16, 2013
1.730
1.780
1.710
1.730
395,446
+0.01(+0.58%)
Jan 15, 2013
1.880
1.880
1.700
1.720
1,162,836
-0.17(-8.99%)
Jan 14, 2013
2.040
2.040
1.850
1.890
1,750,035
+0.05(+2.72%)
Jan 11, 2013
1.640
1.890
1.640
1.840
1,765,980
+0.20(+12.20%)
Jan 10, 2013
1.660
1.790
1.620
1.640
780,050
+0.03(+1.86%)
Jan 09, 2013
1.630
1.640
1.570
1.610
311,288
+0.01(+0.63%)
Jan 08, 2013
1.660
1.700
1.590
1.600
368,851
-0.05(-3.03%)
Jan 07, 2013
1.660
1.680
1.610
1.650
318,540
-0.01(-0.60%)
Jan 04, 2013
1.680
1.700
1.620
1.660
315,674
-0.02(-1.19%)
Jan 03, 2013
1.630
1.750
1.590
1.680
641,206
+0.05(+3.07%)
Jan 02, 2013
1.600
1.640
1.410
1.630
827,369
+0.22(+15.60%)
Dec 31, 2012
1.390
1.420
1.350
1.410
413,119
+0.01(+0.71%)
Dec 28, 2012
1.400
1.440
1.360
1.400
196,289
-0.02(-1.41%)
Dec 27, 2012
1.430
1.490
1.370
1.420
463,178
-0.01(-0.70%)
Dec 26, 2012
1.500
1.530
1.420
1.430
370,700
-0.09(-5.92%)
Dec 24, 2012
1.590
1.590
1.510
1.520
141,152
-0.05(-3.18%)
Dec 21, 2012
1.540
1.600
1.500
1.570
576,209
-0.02(-1.26%)
Dec 20, 2012
1.630
1.648
1.440
1.590
392,874
-0.05(-3.05%)
Dec 19, 2012
1.660
1.720
1.600
1.640
539,080
+0.02(+1.23%)
Dec 18, 2012
1.540
1.650
1.510
1.620
858,224
+0.09(+5.88%)
Dec 17, 2012
1.500
1.570
1.490
1.530
388,826
+0.03(+2.00%)
Dec 14, 2012
1.520
1.580
1.440
1.500
497,321
-0.01(-0.66%)
Dec 13, 2012
1.410
1.550
1.400
1.510
402,828
+0.09(+6.34%)
Dec 12, 2012
1.480
1.520
1.415
1.420
544,614
-0.03(-2.07%)
Dec 11, 2012
1.440
1.450
1.380
1.450
493,352
+0.01(+0.69%)
Dec 10, 2012
1.350
1.450
1.330
1.440
424,961
+0.07(+5.11%)
Dec 07, 2012
1.390
1.530
1.330
1.370
694,506
-0.10(-6.80%)
Dec 06, 2012
1.370
1.500
1.330
1.470
714,556
+0.10(+7.30%)
Dec 05, 2012
1.440
1.440
1.350
1.370
349,703
-0.06(-4.20%)
Dec 04, 2012
1.500
1.570
1.350
1.430
714,438
-0.29(-16.86%)
Nov 30, 2012
2.880
2.880
1.690
1.720
4,562,130
+0.12(+7.50%)
Nov 29, 2012
1.580
1.620
1.460
1.600
514,715
+0.11(+7.38%)
Nov 28, 2012
1.400
1.530
1.400
1.490
365,912
+0.07(+4.93%)
Nov 27, 2012
1.400
1.500
1.400
1.420
443,145
-0.06(-4.05%)
Nov 26, 2012
1.610
1.630
1.470
1.480
360,169
-0.13(-8.07%)
Nov 23, 2012
1.690
1.750
1.600
1.610
253,529
-0.08(-4.73%)
Nov 21, 2012
1.600
1.730
1.550
1.690
838,184
+0.10(+6.29%)
Nov 20, 2012
1.390
1.630
1.330
1.590
833,569
+0.20(+14.39%)
Nov 19, 2012
1.260
1.410
1.230
1.390
474,816
+0.13(+10.32%)
Nov 16, 2012
1.290
1.320
1.080
1.260
1,036,671
-0.03(-2.33%)
Nov 15, 2012
1.420
1.450
1.280
1.290
696,991
-0.11(-7.86%)
Nov 14, 2012
1.500
1.550
1.370
1.400
493,722
-0.08(-5.41%)
Nov 13, 2012
1.500
1.516
1.430
1.480
406,626
-0.01(-0.67%)
Nov 12, 2012
1.540
1.580
1.420
1.490
838,462
-0.03(-1.97%)
Nov 09, 2012
1.400
1.610
1.310
1.520
1,281,719
+0.06(+4.00%)
Nov 08, 2012
1.480
1.550
1.350
1.462
4,066,695
-0.99(-40.35%)
Nov 07, 2012
2.530
2.590
2.410
2.450
1,055,300
-0.13(-5.04%)
Nov 06, 2012
2.530
2.610
2.520
2.580
195,696
+0.02(+0.78%)
Nov 05, 2012
2.580
2.680
2.500
2.560
372,340
-0.01(-0.39%)
Nov 02, 2012
2.710
2.760
2.560
2.570
621,265
+0.02(+0.78%)
Nov 01, 2012
2.850
2.910
2.400
2.550
826,438
-0.36(-12.37%)
Oct 31, 2012
3.220
3.300
1.710
2.910
1,680,022
-1.17(-28.68%)
Oct 26, 2012
4.230
4.270
4.050
4.080
194,000
-0.16(-3.77%)
Oct 25, 2012
4.500
4.590
4.190
4.240
258,831
-0.24(-5.36%)
Oct 24, 2012
4.490
4.680
4.360
4.480
178,689
+0.03(+0.67%)
Oct 23, 2012
4.620
4.620
4.400
4.450
324,046
-0.05(-1.11%)
Oct 19, 2012
4.320
4.600
4.260
4.500
701,907
+0.14(+3.21%)
Oct 18, 2012
4.120
4.430
4.020
4.360
530,564
+0.25(+6.08%)
Oct 17, 2012
4.080
4.160
4.040
4.110
43,086
+0.04(+0.98%)
Oct 16, 2012
4.180
4.180
4.020
4.070
138,727
-0.09(-2.16%)
Oct 15, 2012
4.040
4.220
3.980
4.160
257,661
+0.12(+2.97%)
Oct 12, 2012
4.090
4.160
4.020
4.040
68,557
-0.04(-0.98%)
Oct 11, 2012
4.070
4.210
4.020
4.080
80,163
+0.04(+0.99%)
Oct 10, 2012
4.010
4.070
4.000
4.040
73,481
+0.03(+0.75%)
Oct 09, 2012
4.130
4.160
3.990
4.010
163,682
-0.13(-3.14%)
Oct 08, 2012
4.190
4.250
4.100
4.140
53,846
-0.06(-1.43%)
Oct 05, 2012
4.130
4.250
4.090
4.200
133,978
+0.08(+1.94%)
Oct 04, 2012
4.260
4.260
4.090
4.120
139,117
-0.12(-2.83%)
Oct 03, 2012
4.310
4.330
4.210
4.240
117,791
-0.06(-1.40%)
Oct 02, 2012
4.330
4.330
4.230
4.300
178,085
-0.01(-0.23%)
Oct 01, 2012
4.260
4.420
4.245
4.310
255,126
+0.07(+1.65%)
Sep 28, 2012
3.970
4.260
3.970
4.240
219,307
+0.24(+6.00%)
Sep 27, 2012
4.030
4.060
3.960
4.000
114,214
+0.02(+0.50%)
Sep 26, 2012
4.120
4.180
3.950
3.980
215,030
-0.12(-2.93%)
Sep 25, 2012
4.220
4.320
4.090
4.100
239,062
-0.10(-2.38%)
Sep 24, 2012
4.240
4.450
4.180
4.200
351,793
-0.07(-1.64%)
Sep 21, 2012
4.280
4.290
4.200
4.270
354,521
+0.06(+1.43%)
Sep 20, 2012
4.260
4.270
4.155
4.210
116,144
-0.09(-2.09%)
Sep 19, 2012
4.360
4.390
4.250
4.300
136,915
-0.05(-1.15%)
Sep 18, 2012
4.350
4.430
4.270
4.350
358,458
-0.03(-0.68%)
Sep 17, 2012
4.390
4.460
4.250
4.380
231,016
-0.05(-1.13%)
Sep 14, 2012
4.320
4.470
4.279
4.430
261,659
+0.14(+3.26%)
Sep 13, 2012
4.170
4.320
4.100
4.290
224,886
+0.14(+3.37%)
Sep 12, 2012
4.080
4.170
4.020
4.150
101,669
+0.07(+1.72%)
Sep 11, 2012
4.170
4.190
4.012
4.080
186,414
-0.11(-2.63%)
Sep 10, 2012
4.140
4.240
4.110
4.190
106,415
+0.05(+1.21%)
Sep 07, 2012
4.220
4.220
4.100
4.140
241,836
-0.06(-1.43%)
Sep 06, 2012
4.390
4.480
4.070
4.200
354,844
-0.17(-3.89%)
Sep 05, 2012
4.320
4.490
4.300
4.370
217,238
+0.01(+0.23%)
Sep 04, 2012
4.340
4.390
4.140
4.360
202,688
-0.01(-0.23%)
Aug 31, 2012
4.270
4.390
4.180
4.370
224,352
+0.12(+2.82%)
Aug 30, 2012
4.280
4.300
4.210
4.250
145,151
-0.05(-1.16%)
Aug 29, 2012
4.120
4.380
4.100
4.300
332,416
+0.31(+7.77%)
Aug 27, 2012
3.940
4.010
3.923
3.990
192,821
+0.07(+1.79%)
Aug 24, 2012
3.930
4.000
3.900
3.920
125,466
-0.02(-0.51%)
Aug 23, 2012
3.980
4.070
3.900
3.940
397,506
-0.05(-1.25%)
Aug 22, 2012
4.000
4.030
3.930
3.990
168,164
-0.01(-0.25%)
Aug 21, 2012
4.000
4.030
3.900
4.000
235,135
+0.02(+0.50%)
Aug 20, 2012
4.020
4.030
3.895
3.980
240,938
-0.04(-1.00%)
Aug 17, 2012
3.950
4.040
3.950
4.020
240,874
+0.06(+1.52%)
Aug 16, 2012
3.980
4.000
3.780
3.960
295,578
-0.01(-0.25%)
Aug 15, 2012
3.640
4.020
3.470
3.970
737,209
+0.33(+9.07%)
Aug 14, 2012
4.050
4.070
3.630
3.640
585,538
-0.39(-9.68%)
Aug 13, 2012
4.020
4.100
3.960
4.030
83,907
+0.01(+0.25%)
Aug 10, 2012
4.030
4.050
3.950
4.020
130,899
+0.00(+0.00%)
Aug 09, 2012
4.070
4.120
3.980
4.020
169,250
-0.07(-1.71%)
Aug 08, 2012
4.030
4.180
4.020
4.090
163,436
+0.02(+0.49%)
Aug 07, 2012
4.170
4.185
4.040
4.070
226,487
-0.10(-2.40%)
Aug 06, 2012
4.250
4.260
4.130
4.170
210,986
-0.07(-1.65%)
Aug 03, 2012
4.350
4.360
4.150
4.240
371,767
-0.06(-1.40%)
Aug 02, 2012
3.950
4.410
3.950
4.300
423,208
+0.34(+8.59%)
Aug 01, 2012
4.520
4.550
3.960
3.960
528,365
-0.48(-10.81%)
Jul 31, 2012
4.560
4.580
4.420
4.440
284,196
-0.12(-2.63%)
Jul 30, 2012
4.700
4.740
4.560
4.560
220,515
-0.15(-3.18%)
Jul 27, 2012
4.480
4.730
4.450
4.710
446,927
+0.23(+5.13%)
Jul 26, 2012
4.410
4.520
4.370
4.480
401,804
+0.02(+0.45%)
Jul 25, 2012
4.480
4.530
4.340
4.460
298,180
+0.04(+0.90%)
Jul 24, 2012
4.500
4.590
4.360
4.420
365,716
+0.06(+1.38%)
Jul 23, 2012
4.400
4.440
4.280
4.360
520,322
-0.13(-2.90%)
Jul 20, 2012
4.510
4.520
4.400
4.490
213,915
-0.05(-1.10%)
Jul 19, 2012
4.650
4.700
4.460
4.540
415,970
-0.07(-1.52%)
Jul 18, 2012
4.290
4.640
4.280
4.610
577,099
+0.32(+7.46%)
Jul 17, 2012
4.240
4.362
4.160
4.290
288,550
+0.10(+2.39%)
Jul 16, 2012
4.300
4.340
4.130
4.190
363,525
-0.08(-1.87%)
Jul 13, 2012
4.180
4.580
4.180
4.270
811,652
+0.13(+3.14%)
Jul 12, 2012
3.990
4.180
3.850
4.140
447,025
+0.17(+4.28%)
Jul 11, 2012
3.880
4.000
3.820
3.970
962,556
+0.11(+2.85%)
Jul 10, 2012
3.920
3.960
3.820
3.860
196,795
-0.04(-1.03%)
Jul 09, 2012
3.910
3.990
3.815
3.900
308,283
+0.00(+0.00%)
Jul 06, 2012
3.910
3.940
3.880
3.900
438,886
-0.02(-0.51%)
Jul 05, 2012
4.000
4.010
3.880
3.920
257,365
-0.07(-1.75%)
Jul 03, 2012
4.100
4.100
3.830
3.990
274,547
-0.07(-1.72%)
Jul 02, 2012
3.990
4.060
3.940
4.060
531,302
+0.09(+2.27%)
Jun 29, 2012
3.900
4.000
3.760
3.970
319,589
+0.15(+3.93%)
Jun 28, 2012
3.950
4.050
3.750
3.820
330,090
-0.13(-3.29%)
Jun 27, 2012
3.660
3.970
3.660
3.950
241,478
+0.30(+8.22%)
Jun 26, 2012
3.790
3.790
3.640
3.650
184,727
-0.12(-3.18%)
Jun 25, 2012
3.810
3.820
3.710
3.770
257,313
-0.07(-1.82%)
Jun 22, 2012
3.730
4.060
3.710
3.840
4,339,205
+0.11(+2.95%)
Jun 21, 2012
3.800
3.820
3.690
3.730
238,253
-0.07(-1.84%)
Jun 20, 2012
3.830
3.850
3.750
3.800
149,886
-0.04(-1.04%)
Jun 19, 2012
3.830
3.855
3.750
3.840
307,350
+0.03(+0.79%)
Jun 18, 2012
3.620
3.870
3.610
3.810
480,150
+0.18(+4.96%)
Jun 15, 2012
3.640
3.680
3.610
3.630
317,297
-0.02(-0.55%)
Jun 14, 2012
3.650
3.700
3.590
3.650
235,463
+0.04(+1.11%)
Jun 13, 2012
3.620
3.750
3.570
3.610
365,859
-0.01(-0.28%)
Jun 12, 2012
3.530
3.695
3.460
3.620
535,794
+0.13(+3.72%)
Jun 11, 2012
3.630
3.630
3.470
3.490
348,137
-0.06(-1.69%)
Jun 08, 2012
3.340
3.570
3.300
3.550
193,331
+0.20(+5.97%)
Jun 07, 2012
3.500
3.500
3.320
3.350
223,493
-0.11(-3.18%)
Jun 06, 2012
3.150
3.720
3.040
3.460
823,778
+0.36(+11.61%)
Jun 05, 2012
3.080
3.260
3.050
3.100
289,010
-0.01(-0.32%)
Jun 04, 2012
2.930
3.120
2.930
3.110
125,905
+0.19(+6.51%)
Jun 01, 2012
3.030
3.110
2.899
2.920
603,951
-0.18(-5.81%)
May 31, 2012
3.140
3.218
2.970
3.100
204,780
-0.04(-1.27%)
May 30, 2012
3.240
3.240
3.100
3.140
150,149
-0.13(-3.98%)
May 29, 2012
3.270
3.320
3.150
3.270
205,905
+0.01(+0.31%)
May 25, 2012
3.270
3.290
3.210
3.260
106,781
+0.00(+0.00%)
May 24, 2012
3.330
3.330
3.160
3.260
213,988
-0.06(-1.81%)
May 23, 2012
3.260
3.360
3.220
3.320
263,317
+0.02(+0.61%)
May 22, 2012
3.410
3.450
3.260
3.300
346,845
-0.10(-2.94%)
May 21, 2012
3.320
3.440
3.320
3.400
195,040
+0.10(+3.03%)
May 18, 2012
3.400
3.400
3.250
3.300
254,772
-0.11(-3.23%)
May 17, 2012
3.630
3.630
3.390
3.410
199,517
-0.22(-6.06%)
May 16, 2012
3.640
3.760
3.610
3.630
146,692
+0.00(+0.00%)
May 15, 2012
3.790
3.790
3.610
3.630
269,329
-0.15(-3.97%)
May 14, 2012
3.660
3.820
3.660
3.780
258,038
+0.05(+1.34%)
May 11, 2012
3.640
3.750
3.630
3.730
214,751
+0.06(+1.63%)
May 10, 2012
3.680
3.740
3.600
3.670
166,277
+0.01(+0.27%)
May 09, 2012
3.660
3.710
3.550
3.660
230,692
-0.03(-0.81%)
May 08, 2012
3.670
3.830
3.540
3.690
374,814
+0.01(+0.27%)
May 07, 2012
3.390
3.720
3.370
3.680
574,370
+0.31(+9.20%)
May 04, 2012
3.460
3.530
3.310
3.370
285,300
-0.11(-3.16%)
May 03, 2012
3.560
3.590
3.390
3.480
208,911
-0.04(-1.14%)
May 02, 2012
3.580
3.760
3.480
3.520
333,762
-0.08(-2.22%)
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.