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
)
44.69
+1.08 (+2.48%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 14, 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 (%)
Mar 31, 2009
5.590
5.680
5.450
5.460
217,739
-0.06(-1.09%)
Mar 30, 2009
5.520
5.710
5.460
5.520
230,762
-0.31(-5.32%)
Mar 26, 2009
5.770
5.830
5.410
5.830
291,856
+0.17(+3.00%)
Mar 25, 2009
5.040
5.840
5.040
5.660
645,442
+0.66(+13.20%)
Mar 24, 2009
4.890
5.030
4.790
5.000
212,319
+0.01(+0.20%)
Mar 23, 2009
4.800
4.990
4.540
4.990
270,291
+0.44(+9.67%)
Mar 20, 2009
5.060
5.140
4.540
4.550
305,027
-0.45(-9.00%)
Mar 19, 2009
5.170
5.210
4.800
5.000
132,485
-0.10(-1.96%)
Mar 18, 2009
5.100
5.340
4.940
5.100
205,008
-0.24(-4.49%)
Mar 17, 2009
4.790
5.340
4.690
5.340
259,711
+0.53(+11.02%)
Mar 16, 2009
5.000
5.270
4.730
4.810
262,980
-0.12(-2.43%)
Mar 13, 2009
4.990
5.140
4.810
4.930
169,738
-0.04(-0.80%)
Mar 12, 2009
4.400
5.140
4.400
4.970
343,085
+0.57(+12.95%)
Mar 11, 2009
4.820
5.040
4.400
4.400
809,349
-0.35(-7.37%)
Mar 10, 2009
4.490
4.930
4.490
4.750
511,908
+0.18(+3.94%)
Mar 09, 2009
4.590
5.110
4.530
4.570
238,244
-0.09(-1.93%)
Mar 06, 2009
4.390
4.840
4.370
4.660
182,562
+0.32(+7.37%)
Mar 05, 2009
4.470
4.690
4.330
4.340
273,542
-0.24(-5.24%)
Mar 04, 2009
4.320
4.620
4.210
4.580
276,748
+0.48(+11.71%)
Mar 02, 2009
4.360
4.380
4.040
4.100
262,410
-0.33(-7.45%)
Feb 27, 2009
4.600
4.870
4.365
4.430
281,710
-0.27(-5.74%)
Feb 26, 2009
5.060
5.330
4.620
4.700
161,682
-0.30(-6.00%)
Feb 25, 2009
5.010
5.090
4.900
5.000
235,425
-0.08(-1.57%)
Feb 24, 2009
4.710
5.090
4.710
5.080
266,930
+0.38(+8.09%)
Feb 23, 2009
5.140
5.230
4.650
4.700
302,738
-0.40(-7.84%)
Feb 20, 2009
5.330
5.440
4.860
5.100
464,381
-0.32(-5.90%)
Feb 19, 2009
5.600
5.600
5.360
5.420
193,040
-0.08(-1.45%)
Feb 18, 2009
5.780
5.830
5.500
5.500
371,826
-0.24(-4.18%)
Feb 17, 2009
5.700
5.890
5.650
5.740
163,700
-0.22(-3.69%)
Feb 13, 2009
5.990
6.050
5.830
5.960
107,034
-0.01(-0.17%)
Feb 12, 2009
5.750
6.000
5.690
5.970
128,843
+0.15(+2.58%)
Feb 11, 2009
5.710
5.950
5.710
5.820
141,855
+0.16(+2.83%)
Feb 10, 2009
5.910
6.010
5.640
5.660
276,043
-0.28(-4.71%)
Feb 09, 2009
6.060
6.060
5.840
5.940
168,685
-0.11(-1.82%)
Feb 06, 2009
6.070
6.240
5.900
6.050
247,823
-0.05(-0.82%)
Feb 05, 2009
5.990
6.240
5.740
6.100
154,057
+0.08(+1.33%)
Feb 04, 2009
6.230
6.340
5.980
6.020
345,208
-0.23(-3.68%)
Feb 03, 2009
6.120
6.300
6.020
6.250
307,750
+0.17(+2.80%)
Feb 02, 2009
5.700
6.170
5.670
6.080
265,040
+0.31(+5.37%)
Jan 30, 2009
5.880
6.070
5.670
5.770
178,232
-0.02(-0.35%)
Jan 29, 2009
6.180
6.260
5.790
5.790
123,770
-0.46(-7.36%)
Jan 28, 2009
6.050
6.280
5.930
6.250
183,760
+0.26(+4.34%)
Jan 27, 2009
5.810
6.000
5.630
5.990
218,958
+0.22(+3.81%)
Jan 26, 2009
5.540
5.800
5.540
5.770
226,033
+0.26(+4.72%)
Jan 23, 2009
5.320
5.550
5.300
5.510
228,372
+0.01(+0.18%)
Jan 22, 2009
5.550
5.670
5.388
5.500
160,892
-0.21(-3.68%)
Jan 21, 2009
5.460
5.720
5.300
5.710
322,609
+0.31(+5.74%)
Jan 20, 2009
5.500
5.810
5.340
5.400
292,865
-0.33(-5.76%)
Jan 16, 2009
5.760
5.870
5.270
5.730
226,791
+0.01(+0.17%)
Jan 15, 2009
5.500
5.860
5.280
5.720
239,033
+0.22(+4.00%)
Jan 14, 2009
5.730
5.980
5.460
5.500
156,389
-0.35(-5.98%)
Jan 13, 2009
5.580
5.990
5.380
5.850
135,519
+0.25(+4.46%)
Jan 12, 2009
5.710
5.740
5.440
5.600
196,284
-0.12(-2.10%)
Jan 09, 2009
6.180
6.230
5.720
5.720
171,606
-0.48(-7.74%)
Jan 08, 2009
5.780
6.200
5.780
6.200
156,442
+0.38(+6.53%)
Jan 07, 2009
6.160
6.210
5.620
5.820
185,348
-0.47(-7.47%)
Jan 06, 2009
6.300
6.410
6.040
6.290
265,926
+0.04(+0.64%)
Jan 05, 2009
5.860
6.250
5.560
6.250
240,628
+0.40(+6.84%)
Jan 02, 2009
5.600
5.890
5.500
5.850
171,020
+0.25(+4.46%)
Dec 31, 2008
5.530
5.680
5.430
5.600
333,081
+0.10(+1.82%)
Dec 30, 2008
5.360
5.560
5.260
5.500
186,014
+0.12(+2.23%)
Dec 29, 2008
5.620
5.650
5.300
5.380
168,919
-0.24(-4.27%)
Dec 26, 2008
5.370
5.670
5.340
5.620
124,928
+0.29(+5.44%)
Dec 24, 2008
5.120
5.340
5.120
5.330
142,565
+0.23(+4.51%)
Dec 23, 2008
5.230
5.470
5.100
5.100
199,225
-0.10(-1.92%)
Dec 22, 2008
5.150
5.220
4.840
5.200
213,215
+0.06(+1.17%)
Dec 19, 2008
5.250
5.300
4.900
5.140
1,456,249
+0.04(+0.78%)
Dec 18, 2008
4.880
5.350
4.750
5.100
338,323
+0.24(+4.94%)
Dec 17, 2008
4.720
4.900
4.650
4.860
266,466
+0.09(+1.89%)
Dec 16, 2008
4.380
4.770
4.370
4.770
268,450
+0.53(+12.50%)
Dec 15, 2008
4.590
4.590
4.150
4.240
195,300
-0.31(-6.81%)
Dec 12, 2008
3.900
4.560
3.810
4.550
452,249
+0.55(+13.75%)
Dec 11, 2008
4.040
4.200
3.950
4.000
233,079
-0.11(-2.68%)
Dec 10, 2008
4.050
4.250
3.953
4.110
234,841
+0.11(+2.75%)
Dec 09, 2008
3.570
4.140
3.500
4.000
638,916
+0.43(+12.04%)
Dec 08, 2008
3.030
3.580
3.030
3.570
482,661
+0.57(+19.00%)
Dec 05, 2008
2.750
3.000
2.600
3.000
223,474
+0.23(+8.30%)
Dec 04, 2008
2.850
3.100
2.760
2.770
394,687
-0.07(-2.46%)
Dec 03, 2008
2.780
2.980
2.740
2.840
1,269,037
-0.18(-5.96%)
Dec 02, 2008
3.030
3.220
2.940
3.020
264,967
+0.06(+2.03%)
Dec 01, 2008
3.570
3.920
2.930
2.960
293,908
-0.75(-20.22%)
Nov 28, 2008
3.570
3.810
3.420
3.710
95,320
+0.09(+2.49%)
Nov 26, 2008
3.480
3.660
3.150
3.620
321,957
+0.03(+0.84%)
Nov 25, 2008
3.520
3.590
3.190
3.590
316,537
+0.14(+4.06%)
Nov 24, 2008
3.340
3.480
3.140
3.450
588,720
+0.16(+4.86%)
Nov 21, 2008
3.430
3.430
2.840
3.290
613,698
-0.06(-1.79%)
Nov 20, 2008
3.640
3.710
3.310
3.350
463,637
-0.29(-7.97%)
Nov 19, 2008
3.940
3.940
3.640
3.640
258,040
-0.31(-7.85%)
Nov 18, 2008
3.950
4.210
3.680
3.950
274,493
-0.07(-1.74%)
Nov 17, 2008
4.100
4.240
3.980
4.020
176,866
-0.12(-2.90%)
Nov 14, 2008
4.410
4.620
4.135
4.140
183,337
-0.36(-8.00%)
Nov 13, 2008
4.020
4.530
3.750
4.500
380,148
+0.50(+12.50%)
Nov 12, 2008
4.300
4.510
3.950
4.000
181,162
-0.34(-7.83%)
Nov 11, 2008
4.330
4.730
4.250
4.340
419,177
-0.01(-0.23%)
Nov 10, 2008
4.440
4.520
4.300
4.350
247,637
+0.00(+0.00%)
Nov 07, 2008
4.580
4.592
4.150
4.350
192,443
-0.06(-1.36%)
Nov 06, 2008
4.500
4.680
4.380
4.410
301,973
-0.15(-3.29%)
Nov 05, 2008
4.860
5.000
4.520
4.560
294,976
-0.39(-7.88%)
Nov 04, 2008
4.810
4.980
4.690
4.950
417,624
+0.18(+3.77%)
Nov 03, 2008
4.830
4.970
4.590
4.770
366,690
-0.02(-0.42%)
Oct 31, 2008
4.320
4.850
4.260
4.790
379,189
+0.44(+10.11%)
Oct 30, 2008
4.270
4.560
4.000
4.350
326,546
+0.24(+5.84%)
Oct 29, 2008
4.160
4.380
4.000
4.110
399,441
-0.03(-0.72%)
Oct 28, 2008
4.240
4.260
3.750
4.140
452,861
-0.01(-0.24%)
Oct 27, 2008
4.430
4.550
4.130
4.150
197,715
-0.35(-7.78%)
Oct 24, 2008
4.260
4.590
4.100
4.500
332,507
-0.07(-1.53%)
Oct 23, 2008
4.830
4.980
4.500
4.570
851,219
-0.25(-5.19%)
Oct 22, 2008
4.820
4.970
4.700
4.820
322,579
-0.16(-3.21%)
Oct 21, 2008
5.000
5.200
4.880
4.980
257,759
-0.09(-1.78%)
Oct 20, 2008
4.870
5.150
4.730
5.070
356,096
+0.31(+6.51%)
Oct 17, 2008
4.830
5.240
4.710
4.760
484,257
-0.24(-4.80%)
Oct 16, 2008
4.690
5.040
4.440
5.000
405,061
+0.34(+7.30%)
Oct 15, 2008
5.090
5.360
4.650
4.660
352,897
-0.49(-9.51%)
Oct 14, 2008
5.420
5.680
5.060
5.150
491,746
-0.15(-2.83%)
Oct 13, 2008
4.810
5.300
4.810
5.300
405,972
+0.69(+14.97%)
Oct 10, 2008
4.860
5.040
4.280
4.610
934,667
-0.38(-7.62%)
Oct 09, 2008
5.500
5.830
4.870
4.990
680,320
-0.38(-7.08%)
Oct 08, 2008
5.370
5.660
5.220
5.370
1,033,141
-0.34(-5.95%)
Oct 07, 2008
6.270
6.370
5.680
5.710
436,875
-0.45(-7.31%)
Oct 06, 2008
6.320
6.320
5.810
6.160
682,069
-0.36(-5.52%)
Oct 03, 2008
7.040
7.120
6.500
6.520
508,985
-0.39(-5.64%)
Oct 02, 2008
7.050
7.220
6.910
6.910
310,191
-0.21(-2.95%)
Oct 01, 2008
7.260
7.290
6.930
7.120
195,379
-0.22(-3.00%)
Sep 30, 2008
6.750
7.380
6.750
7.340
416,931
+0.64(+9.55%)
Sep 29, 2008
6.800
7.000
6.600
6.700
442,003
-0.24(-3.46%)
Sep 26, 2008
6.490
7.000
6.390
6.940
313,646
+0.32(+4.83%)
Sep 25, 2008
6.720
6.950
6.450
6.620
295,274
-0.11(-1.63%)
Sep 24, 2008
6.710
7.020
6.380
6.730
323,396
+0.02(+0.30%)
Sep 23, 2008
7.030
7.330
6.560
6.710
516,911
-0.32(-4.55%)
Sep 22, 2008
7.580
7.600
6.950
7.030
404,827
-0.58(-7.62%)
Sep 19, 2008
8.070
8.070
6.720
7.610
1,360,186
+0.00(+0.00%)
Sep 18, 2008
7.290
7.720
6.910
7.610
857,967
+0.51(+7.18%)
Sep 17, 2008
7.320
7.470
7.050
7.100
364,177
-0.38(-5.08%)
Sep 16, 2008
7.080
7.500
6.790
7.480
549,879
+0.36(+5.06%)
Sep 15, 2008
7.180
7.410
6.930
7.120
727,868
-0.29(-3.91%)
Sep 12, 2008
7.420
7.500
7.240
7.410
178,660
-0.09(-1.20%)
Sep 11, 2008
7.540
7.700
7.360
7.500
301,038
-0.12(-1.57%)
Sep 10, 2008
7.500
7.840
7.400
7.620
339,242
+0.23(+3.11%)
Sep 09, 2008
7.550
7.810
7.360
7.390
268,170
-0.19(-2.51%)
Sep 08, 2008
7.750
7.900
7.330
7.580
230,161
+0.06(+0.80%)
Sep 05, 2008
7.320
7.560
7.090
7.520
195,039
+0.20(+2.73%)
Sep 04, 2008
7.770
7.770
7.300
7.320
260,236
-0.54(-6.87%)
Sep 03, 2008
7.810
7.970
7.590
7.860
190,844
+0.04(+0.51%)
Sep 02, 2008
7.900
8.080
7.600
7.820
255,705
+0.02(+0.26%)
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%)
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.