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
)
44.01
+0.40 (+0.92%)
Streaming Delayed Price
Updated: 3:02 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 28, 2013
5.910
6.080
5.760
5.765
1,008,568
-0.10(-1.62%)
Mar 27, 2013
6.000
6.000
5.740
5.860
1,053,638
-0.16(-2.66%)
Mar 26, 2013
6.200
6.210
5.870
6.020
1,637,588
-0.04(-0.58%)
Mar 25, 2013
7.200
7.300
6.000
6.055
4,505,648
-0.85(-12.25%)
Mar 22, 2013
6.130
6.980
5.890
6.900
7,753,711
+1.63(+30.93%)
Mar 21, 2013
5.300
5.360
5.260
5.270
527,050
-0.07(-1.31%)
Mar 20, 2013
5.370
5.440
5.270
5.340
733,570
-0.02(-0.37%)
Mar 19, 2013
5.540
5.550
5.330
5.360
809,811
-0.18(-3.25%)
Mar 18, 2013
5.470
5.600
5.460
5.540
1,092,747
+0.00(+0.00%)
Mar 15, 2013
5.750
5.850
5.500
5.540
2,346,532
-0.20(-3.48%)
Mar 14, 2013
5.730
5.750
5.690
5.740
848,229
+0.04(+0.70%)
Mar 13, 2013
5.690
5.770
5.640
5.700
1,025,264
+0.00(+0.00%)
Mar 12, 2013
6.030
6.070
5.680
5.700
1,106,873
-0.35(-5.79%)
Mar 11, 2013
5.890
6.090
5.820
6.050
758,727
+0.20(+3.42%)
Mar 08, 2013
5.820
5.860
5.720
5.850
513,335
+0.08(+1.39%)
Mar 07, 2013
5.470
5.820
5.470
5.770
891,170
+0.31(+5.68%)
Mar 06, 2013
5.510
5.510
5.335
5.460
678,170
-0.08(-1.44%)
Mar 05, 2013
5.370
5.590
5.360
5.540
882,477
+0.21(+3.94%)
Mar 04, 2013
5.480
5.530
5.240
5.330
687,370
-0.18(-3.27%)
Mar 01, 2013
5.320
5.550
5.250
5.510
908,179
+0.06(+1.10%)
Feb 28, 2013
5.345
5.490
5.300
5.450
1,213,660
+0.17(+3.22%)
Feb 27, 2013
5.250
5.350
5.235
5.280
1,043,410
+0.11(+2.13%)
Feb 26, 2013
5.750
5.800
5.140
5.170
3,452,522
-0.55(-9.62%)
Feb 25, 2013
5.920
6.070
5.680
5.720
1,032,885
-0.19(-3.21%)
Feb 22, 2013
5.840
5.960
5.780
5.910
588,749
+0.10(+1.72%)
Feb 21, 2013
5.850
5.860
5.760
5.810
625,958
-0.04(-0.68%)
Feb 20, 2013
5.990
6.180
5.850
5.850
543,829
-0.15(-2.50%)
Feb 19, 2013
5.990
6.035
5.940
6.000
644,474
+0.04(+0.67%)
Feb 15, 2013
5.880
6.020
5.860
5.960
1,314,451
+0.14(+2.41%)
Feb 14, 2013
6.050
6.080
5.800
5.820
1,440,069
-0.27(-4.43%)
Feb 13, 2013
6.180
6.240
6.000
6.090
927,269
-0.09(-1.46%)
Feb 12, 2013
6.200
6.430
6.150
6.180
614,576
-0.03(-0.48%)
Feb 11, 2013
6.460
6.530
6.120
6.210
1,233,336
-0.23(-3.57%)
Feb 08, 2013
6.500
6.640
6.400
6.440
603,440
-0.06(-0.92%)
Feb 07, 2013
6.540
6.560
6.350
6.500
499,628
-0.08(-1.22%)
Feb 06, 2013
6.400
6.615
6.390
6.580
770,743
+0.04(+0.53%)
Feb 04, 2013
6.420
6.690
6.360
6.545
1,106,247
+0.01(+0.23%)
Feb 01, 2013
6.690
6.750
6.430
6.530
1,234,802
-0.16(-2.39%)
Jan 31, 2013
6.990
7.000
5.790
6.690
6,101,978
-0.40(-5.64%)
Jan 30, 2013
8.000
8.100
7.055
7.090
4,106,003
-0.94(-11.71%)
Jan 29, 2013
8.170
8.280
7.960
8.030
949,426
-0.13(-1.59%)
Jan 28, 2013
8.360
8.400
8.060
8.160
721,923
-0.15(-1.81%)
Jan 25, 2013
8.340
8.440
8.180
8.310
754,598
+0.01(+0.12%)
Jan 24, 2013
8.320
8.588
8.170
8.300
1,145,092
-0.05(-0.60%)
Jan 23, 2013
8.200
8.440
8.130
8.350
934,695
+0.14(+1.71%)
Jan 22, 2013
8.100
8.220
7.970
8.210
709,189
+0.08(+0.98%)
Jan 18, 2013
8.120
8.160
7.960
8.130
505,661
-0.03(-0.37%)
Jan 17, 2013
8.050
8.170
7.920
8.160
666,644
+0.12(+1.49%)
Jan 16, 2013
8.250
8.270
7.935
8.040
1,084,906
-0.20(-2.43%)
Jan 15, 2013
8.230
8.290
7.880
8.240
1,486,821
-0.10(-1.20%)
Jan 14, 2013
7.790
8.440
7.660
8.340
3,027,303
+1.13(+15.67%)
Jan 11, 2013
7.270
7.270
7.100
7.210
766,104
-0.05(-0.69%)
Jan 10, 2013
7.450
7.480
7.130
7.260
811,272
-0.17(-2.29%)
Jan 09, 2013
7.060
7.470
6.930
7.430
1,274,646
+0.49(+7.06%)
Jan 08, 2013
7.050
7.110
6.860
6.940
505,771
-0.14(-1.98%)
Jan 07, 2013
6.950
7.190
6.850
7.080
947,359
+0.15(+2.16%)
Jan 04, 2013
6.630
6.950
6.550
6.930
665,268
+0.36(+5.48%)
Jan 03, 2013
6.810
6.810
6.530
6.570
625,991
-0.22(-3.24%)
Jan 02, 2013
6.830
6.970
6.710
6.790
817,295
+0.08(+1.19%)
Dec 31, 2012
6.640
6.760
6.510
6.710
865,207
+0.06(+0.90%)
Dec 28, 2012
6.560
6.760
6.540
6.650
710,032
+0.03(+0.45%)
Dec 27, 2012
6.810
7.000
6.550
6.620
687,282
-0.14(-2.08%)
Dec 26, 2012
6.750
7.005
6.550
6.760
1,067,949
+0.06(+0.90%)
Dec 24, 2012
7.020
7.090
6.660
6.700
1,077,167
-0.31(-4.42%)
Dec 21, 2012
6.360
7.190
6.210
7.010
9,016,734
+1.49(+26.99%)
Dec 20, 2012
5.680
5.730
5.500
5.520
751,106
-0.15(-2.65%)
Dec 19, 2012
5.590
5.740
5.490
5.670
696,639
+0.08(+1.43%)
Dec 18, 2012
5.510
5.600
5.450
5.590
629,307
+0.11(+2.01%)
Dec 17, 2012
5.550
5.710
5.460
5.480
1,327,594
-0.04(-0.72%)
Dec 14, 2012
5.370
5.550
5.340
5.520
530,013
+0.12(+2.22%)
Dec 13, 2012
5.660
5.740
5.290
5.400
898,989
-0.27(-4.76%)
Dec 12, 2012
6.010
6.040
5.650
5.670
539,267
-0.30(-5.03%)
Dec 11, 2012
6.060
6.080
5.920
5.970
562,154
+0.03(+0.51%)
Dec 10, 2012
5.790
6.270
5.780
5.940
620,808
+0.20(+3.48%)
Dec 07, 2012
5.770
5.950
5.710
5.740
252,766
+0.01(+0.17%)
Dec 06, 2012
5.860
5.930
5.710
5.730
293,769
-0.15(-2.55%)
Dec 05, 2012
6.080
6.080
5.760
5.880
645,430
-0.13(-2.16%)
Dec 04, 2012
5.900
6.030
5.780
6.010
427,681
-0.22(-3.53%)
Nov 30, 2012
5.770
6.270
5.750
6.230
1,369,503
+0.52(+9.11%)
Nov 29, 2012
5.570
5.710
5.320
5.710
388,989
+0.21(+3.82%)
Nov 28, 2012
5.520
5.530
5.340
5.500
391,526
-0.06(-1.08%)
Nov 27, 2012
5.720
5.760
5.560
5.560
370,623
-0.17(-2.97%)
Nov 26, 2012
5.700
5.750
5.580
5.730
328,962
+0.01(+0.17%)
Nov 23, 2012
5.730
5.770
5.630
5.720
251,633
+0.03(+0.53%)
Nov 21, 2012
5.720
5.820
5.640
5.690
354,252
+0.02(+0.35%)
Nov 20, 2012
5.410
5.690
5.331
5.670
630,219
+0.23(+4.23%)
Nov 19, 2012
5.410
5.560
5.280
5.440
717,444
+0.13(+2.45%)
Nov 16, 2012
5.310
5.370
5.100
5.310
942,993
-0.01(-0.19%)
Nov 15, 2012
5.170
5.440
5.170
5.320
953,501
+0.25(+5.03%)
Nov 14, 2012
5.220
5.457
5.015
5.065
557,099
-0.08(-1.65%)
Nov 13, 2012
5.100
5.480
5.070
5.150
523,555
+0.06(+1.18%)
Nov 12, 2012
4.870
5.130
4.860
5.090
560,105
+0.27(+5.60%)
Nov 09, 2012
4.930
5.290
4.800
4.820
1,177,150
-0.31(-6.04%)
Nov 08, 2012
5.110
5.180
4.910
5.130
991,291
-0.03(-0.58%)
Nov 07, 2012
5.350
5.350
5.090
5.160
637,564
-0.28(-5.15%)
Nov 06, 2012
5.590
5.590
5.410
5.440
853,259
-0.05(-0.91%)
Nov 05, 2012
5.290
5.610
5.250
5.490
915,939
+0.22(+4.17%)
Nov 02, 2012
5.380
5.450
5.260
5.270
484,585
-0.10(-1.86%)
Nov 01, 2012
5.290
5.460
5.240
5.370
633,061
+0.08(+1.51%)
Oct 31, 2012
5.260
5.400
5.200
5.290
413,012
+0.06(+1.15%)
Oct 26, 2012
5.500
5.230
5.230
5.230
854,000
-0.27(-4.91%)
Oct 25, 2012
5.500
5.560
5.440
5.500
710,916
+0.09(+1.66%)
Oct 24, 2012
5.640
5.808
5.400
5.410
700,070
-0.18(-3.22%)
Oct 23, 2012
5.570
5.763
5.350
5.590
1,064,118
-0.20(-3.45%)
Oct 19, 2012
5.970
6.075
5.660
5.790
946,170
-0.25(-4.14%)
Oct 18, 2012
6.210
6.210
6.020
6.040
448,684
-0.19(-3.05%)
Oct 17, 2012
6.150
6.340
6.020
6.230
471,326
+0.09(+1.46%)
Oct 16, 2012
6.160
6.200
6.030
6.140
572,584
+0.04(+0.66%)
Oct 15, 2012
6.190
6.240
6.070
6.100
533,196
-0.05(-0.81%)
Oct 12, 2012
6.270
6.300
6.025
6.150
712,754
-0.12(-1.91%)
Oct 11, 2012
6.400
6.490
6.260
6.270
621,465
-0.02(-0.32%)
Oct 10, 2012
6.320
6.390
6.150
6.290
1,079,199
+0.01(+0.16%)
Oct 09, 2012
6.590
6.630
6.260
6.280
715,502
-0.31(-4.70%)
Oct 08, 2012
6.770
6.790
6.500
6.590
984,323
-0.20(-2.95%)
Oct 05, 2012
6.850
6.985
6.740
6.790
1,155,842
+0.00(+0.00%)
Oct 04, 2012
6.980
7.160
6.710
6.790
1,015,845
-0.15(-2.16%)
Oct 03, 2012
7.140
7.229
6.760
6.940
1,679,450
-0.13(-1.84%)
Oct 02, 2012
7.460
7.530
7.040
7.070
1,257,051
-0.34(-4.60%)
Oct 01, 2012
7.600
7.630
7.200
7.411
710,908
-0.13(-1.71%)
Sep 28, 2012
7.770
7.832
7.500
7.540
826,224
-0.32(-4.07%)
Sep 27, 2012
7.790
8.000
7.340
7.860
799,370
+0.08(+1.03%)
Sep 26, 2012
7.790
8.000
7.750
7.780
692,406
+0.00(+0.00%)
Sep 25, 2012
8.050
8.190
7.690
7.780
1,341,565
-0.23(-2.81%)
Sep 24, 2012
7.570
8.140
7.560
8.005
1,429,661
+0.06(+0.69%)
Sep 21, 2012
8.440
8.650
7.760
7.950
4,892,621
+1.54(+24.02%)
Sep 20, 2012
6.310
6.490
6.270
6.410
753,460
+0.03(+0.47%)
Sep 19, 2012
6.450
6.500
6.340
6.380
508,836
-0.04(-0.62%)
Sep 18, 2012
6.350
6.440
6.300
6.420
432,144
+0.09(+1.42%)
Sep 17, 2012
6.310
6.340
6.205
6.330
486,296
-0.01(-0.16%)
Sep 14, 2012
6.230
6.430
6.190
6.340
827,013
+0.16(+2.59%)
Sep 13, 2012
5.980
6.250
5.910
6.180
857,498
+0.23(+3.87%)
Sep 12, 2012
5.830
5.990
5.755
5.950
578,344
+0.15(+2.59%)
Sep 11, 2012
5.890
5.970
5.780
5.800
368,870
-0.09(-1.53%)
Sep 10, 2012
5.950
5.950
5.820
5.890
459,669
-0.04(-0.67%)
Sep 07, 2012
6.050
6.090
5.920
5.930
506,554
-0.12(-1.98%)
Sep 06, 2012
5.960
6.150
5.920
6.050
972,528
+0.14(+2.46%)
Sep 05, 2012
5.880
5.980
5.860
5.905
608,499
+0.00(+0.08%)
Sep 04, 2012
5.790
5.930
5.720
5.900
669,432
+0.10(+1.72%)
Aug 31, 2012
5.780
5.820
5.650
5.800
582,207
+0.09(+1.58%)
Aug 30, 2012
5.670
5.735
5.610
5.710
590,682
+0.06(+1.06%)
Aug 29, 2012
5.860
5.860
5.630
5.650
920,622
-0.05(-0.88%)
Aug 27, 2012
5.760
5.760
5.550
5.700
649,902
-0.03(-0.52%)
Aug 24, 2012
5.700
5.780
5.610
5.730
666,793
-0.01(-0.17%)
Aug 23, 2012
5.740
5.780
5.671
5.740
520,679
-0.01(-0.17%)
Aug 22, 2012
5.780
5.840
5.680
5.750
593,270
-0.03(-0.52%)
Aug 21, 2012
5.920
6.020
5.700
5.780
900,229
-0.13(-2.20%)
Aug 20, 2012
5.960
5.990
5.750
5.910
683,472
-0.09(-1.50%)
Aug 17, 2012
5.970
6.000
5.870
6.000
584,610
+0.01(+0.17%)
Aug 16, 2012
5.980
6.170
5.850
5.990
1,016,783
+0.00(+0.00%)
Aug 15, 2012
5.710
6.000
5.630
5.990
1,199,670
+0.43(+7.73%)
Aug 14, 2012
5.710
5.740
5.550
5.560
856,922
-0.07(-1.24%)
Aug 13, 2012
5.430
5.650
5.330
5.630
1,042,757
+0.23(+4.26%)
Aug 10, 2012
5.890
5.960
5.360
5.400
1,752,041
-0.49(-8.32%)
Aug 09, 2012
5.990
6.230
5.810
5.890
1,487,207
-0.09(-1.51%)
Aug 08, 2012
5.980
6.050
5.790
5.980
2,933,170
-0.08(-1.32%)
Aug 07, 2012
5.020
6.128
4.850
6.060
4,417,151
+1.24(+25.73%)
Aug 06, 2012
4.690
5.010
4.650
4.820
2,346,746
+0.21(+4.56%)
Aug 03, 2012
4.570
5.050
4.500
4.610
3,767,836
+0.31(+7.21%)
Aug 02, 2012
3.910
4.790
3.860
4.300
10,958,427
-4.26(-49.77%)
Aug 01, 2012
9.100
9.100
8.550
8.560
1,390,500
-0.46(-5.10%)
Jul 31, 2012
9.320
9.450
8.990
9.020
451,090
-0.36(-3.84%)
Jul 30, 2012
9.770
9.790
9.240
9.380
397,622
-0.39(-4.04%)
Jul 27, 2012
9.350
9.920
9.275
9.775
737,378
+0.45(+4.77%)
Jul 26, 2012
8.800
9.380
8.800
9.330
742,979
+0.70(+8.11%)
Jul 25, 2012
8.600
8.860
8.521
8.630
302,686
+0.14(+1.59%)
Jul 24, 2012
8.640
8.640
8.400
8.495
553,576
-0.08(-0.88%)
Jul 23, 2012
8.720
8.730
8.400
8.570
691,950
-0.39(-4.35%)
Jul 20, 2012
9.150
9.180
8.890
8.960
627,592
-0.24(-2.61%)
Jul 19, 2012
9.400
9.540
9.180
9.200
441,422
-0.12(-1.29%)
Jul 18, 2012
8.920
9.345
8.920
9.320
634,603
+0.37(+4.13%)
Jul 17, 2012
8.790
9.010
8.680
8.950
859,045
+0.24(+2.76%)
Jul 16, 2012
8.690
8.810
8.420
8.710
459,155
+0.03(+0.35%)
Jul 13, 2012
8.860
9.020
8.630
8.680
858,715
-0.48(-5.24%)
Jul 12, 2012
8.800
9.160
8.560
9.160
867,151
+0.32(+3.62%)
Jul 11, 2012
9.060
9.060
8.760
8.840
696,925
-0.22(-2.43%)
Jul 10, 2012
9.260
9.320
9.020
9.060
522,208
-0.11(-1.20%)
Jul 09, 2012
9.290
9.300
9.020
9.170
643,786
-0.13(-1.40%)
Jul 06, 2012
9.500
9.730
9.250
9.300
425,425
-0.33(-3.43%)
Jul 05, 2012
9.690
9.710
9.470
9.630
617,295
-0.09(-0.93%)
Jul 03, 2012
9.590
9.830
9.480
9.720
519,947
+0.21(+2.21%)
Jul 02, 2012
8.890
9.530
8.860
9.510
914,393
+0.65(+7.34%)
Jun 29, 2012
8.750
8.930
8.660
8.860
513,542
+0.33(+3.87%)
Jun 28, 2012
8.860
8.950
8.320
8.530
600,626
-0.42(-4.69%)
Jun 27, 2012
8.730
9.020
8.610
8.950
465,620
+0.26(+2.99%)
Jun 26, 2012
8.740
8.880
8.620
8.690
369,765
-0.01(-0.11%)
Jun 25, 2012
8.890
8.890
8.590
8.700
497,699
-0.31(-3.44%)
Jun 22, 2012
8.980
9.050
8.805
9.010
817,447
+0.08(+0.90%)
Jun 21, 2012
8.990
9.049
8.870
8.930
623,631
-0.05(-0.56%)
Jun 20, 2012
8.970
9.050
8.830
8.980
600,183
+0.03(+0.34%)
Jun 19, 2012
8.880
9.080
8.840
8.950
599,846
+0.13(+1.47%)
Jun 18, 2012
8.830
9.020
8.690
8.820
624,679
-0.09(-1.01%)
Jun 15, 2012
8.690
9.010
8.630
8.910
2,653,188
+0.19(+2.18%)
Jun 14, 2012
8.440
8.750
8.330
8.720
555,267
+0.32(+3.81%)
Jun 13, 2012
8.540
8.720
8.360
8.400
1,016,302
-0.18(-2.10%)
Jun 12, 2012
8.180
8.590
7.840
8.580
1,116,517
+0.46(+5.67%)
Jun 11, 2012
8.510
8.670
8.100
8.120
675,129
-0.27(-3.22%)
Jun 08, 2012
8.070
8.450
7.920
8.390
844,965
+0.29(+3.58%)
Jun 07, 2012
8.440
8.500
8.080
8.100
693,662
-0.20(-2.41%)
Jun 06, 2012
7.870
8.490
7.850
8.300
1,082,431
+0.63(+8.21%)
Jun 05, 2012
7.460
7.750
7.410
7.670
419,403
+0.15(+1.99%)
Jun 04, 2012
7.410
7.600
7.280
7.520
747,242
+0.12(+1.62%)
Jun 01, 2012
7.440
7.550
7.310
7.400
761,823
-0.24(-3.14%)
May 31, 2012
7.610
7.730
7.470
7.640
638,864
-0.02(-0.26%)
May 30, 2012
8.050
8.120
7.650
7.660
1,077,980
-0.51(-6.24%)
May 29, 2012
8.310
8.350
8.040
8.170
786,261
-0.14(-1.68%)
May 25, 2012
8.230
8.310
8.090
8.310
406,888
+0.11(+1.34%)
May 24, 2012
8.120
8.200
7.925
8.200
448,520
+0.11(+1.36%)
May 23, 2012
8.060
8.150
7.800
8.090
763,341
-0.01(-0.12%)
May 22, 2012
8.310
8.470
8.070
8.100
689,930
-0.25(-2.99%)
May 21, 2012
7.950
8.440
7.920
8.350
1,139,776
+0.45(+5.70%)
May 18, 2012
7.550
8.070
7.500
7.900
1,170,310
+0.34(+4.50%)
May 17, 2012
7.530
7.670
7.380
7.560
1,418,048
+0.11(+1.48%)
May 16, 2012
7.410
7.540
7.390
7.450
982,208
+0.05(+0.68%)
May 15, 2012
7.230
7.430
7.230
7.400
1,239,407
+0.15(+2.07%)
May 14, 2012
7.490
7.490
7.170
7.250
398,827
-0.21(-2.82%)
May 11, 2012
7.310
7.550
7.250
7.460
514,442
+0.09(+1.22%)
May 10, 2012
7.540
7.630
7.300
7.370
664,256
-0.08(-1.07%)
May 09, 2012
7.590
7.640
7.430
7.450
882,325
-0.21(-2.74%)
May 08, 2012
7.830
7.870
7.290
7.660
1,545,454
-0.20(-2.54%)
May 07, 2012
7.810
8.050
7.745
7.860
591,780
+0.04(+0.51%)
May 04, 2012
8.010
8.020
7.770
7.820
817,408
-0.22(-2.74%)
May 03, 2012
8.300
8.450
7.930
8.040
818,489
-0.26(-3.13%)
May 02, 2012
7.890
8.380
7.860
8.300
1,038,328
+0.36(+4.53%)
May 01, 2012
8.080
8.240
7.910
7.940
797,378
-0.13(-1.67%)
Apr 30, 2012
8.240
8.240
8.010
8.075
633,087
-0.12(-1.52%)
Apr 27, 2012
8.090
8.290
8.020
8.200
623,364
+0.11(+1.36%)
Apr 26, 2012
8.110
8.220
7.980
8.090
679,854
-0.05(-0.61%)
Apr 25, 2012
8.130
8.240
8.060
8.140
1,005,916
+0.14(+1.75%)
Apr 24, 2012
7.990
8.100
7.920
8.000
605,750
+0.00(+0.00%)
Apr 23, 2012
7.930
8.020
7.770
8.000
1,106,712
-0.07(-0.87%)
Apr 20, 2012
8.250
8.250
8.020
8.070
872,599
-0.02(-0.19%)
Apr 19, 2012
8.140
8.390
7.980
8.085
1,291,838
-0.02(-0.31%)
Apr 18, 2012
8.250
8.310
7.940
8.110
2,605,910
-0.18(-2.17%)
Apr 17, 2012
8.530
8.780
8.280
8.290
1,586,926
-0.27(-3.10%)
Apr 16, 2012
8.590
9.200
7.510
8.555
8,885,041
-2.71(-24.09%)
Apr 13, 2012
11.29
11.38
11.05
11.27
909,700
-0.09(-0.75%)
Apr 12, 2012
10.88
11.45
10.86
11.36
1,112,534
+0.46(+4.17%)
Apr 11, 2012
10.73
10.93
10.58
10.90
961,864
+0.27(+2.54%)
Apr 10, 2012
11.52
11.77
10.48
10.63
3,854,730
-1.52(-12.51%)
Apr 09, 2012
12.41
12.48
12.14
12.15
839,701
-0.42(-3.34%)
Apr 05, 2012
12.52
12.63
12.39
12.57
624,977
-0.01(-0.08%)
Apr 04, 2012
12.72
12.77
12.36
12.58
636,095
-0.23(-1.80%)
Apr 03, 2012
12.99
13.05
12.74
12.81
647,206
-0.19(-1.46%)
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.