Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

982.29 +14.31 (+1.48%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.61 11.21 10.52 11.17 970,643 +0.59(+5.58%)
Nov 29, 2005 10.87 11.04 10.45 10.58 229,212 -0.16(-1.49%)
Nov 28, 2005 11.28 11.28 10.65 10.74 397,932 -0.57(-5.04%)
Nov 25, 2005 11.28 11.35 11.23 11.31 75,524 -0.05(-0.44%)
Nov 23, 2005 11.36 11.45 11.23 11.36 197,127 -0.05(-0.44%)
Nov 22, 2005 11.24 11.47 11.23 11.41 374,521 +0.14(+1.24%)
Nov 21, 2005 11.11 11.48 11.05 11.27 265,683 +0.04(+0.36%)
Nov 18, 2005 11.15 11.45 10.92 11.23 404,991 -0.05(-0.44%)
Nov 17, 2005 11.06 11.30 10.96 11.28 153,072 +0.14(+1.26%)
Nov 16, 2005 11.14 11.20 11.05 11.14 618,382 +0.00(+0.00%)
Nov 15, 2005 11.08 11.24 10.93 11.14 908,375 +0.25(+2.30%)
Nov 14, 2005 11.03 11.21 10.84 10.89 425,126 -0.14(-1.27%)
Nov 11, 2005 11.21 11.21 10.90 11.03 285,713 -0.18(-1.61%)
Nov 10, 2005 11.44 11.45 11.01 11.21 682,083 -0.26(-2.27%)
Nov 09, 2005 11.45 11.47 10.96 11.47 1,626,304 -1.25(-9.83%)
Nov 08, 2005 13.12 13.12 12.68 12.72 218,144 -0.37(-2.83%)
Nov 07, 2005 13.01 13.40 12.98 13.09 194,101 +0.09(+0.69%)
Nov 04, 2005 12.98 13.31 12.70 13.00 259,695 +0.02(+0.15%)
Nov 03, 2005 12.18 13.28 11.86 12.98 524,844 +0.87(+7.18%)
Nov 02, 2005 11.95 12.35 11.88 12.11 419,913 +0.10(+0.83%)
Nov 01, 2005 12.51 12.61 11.85 12.01 410,831 -0.50(-4.00%)
Oct 31, 2005 11.97 12.70 11.84 12.51 559,949 +0.54(+4.51%)
Oct 28, 2005 11.40 12.10 11.40 11.97 535,677 +0.57(+5.00%)
Oct 27, 2005 10.83 11.48 10.83 11.40 427,542 +0.46(+4.20%)
Oct 26, 2005 10.96 11.18 10.81 10.94 461,837 -0.07(-0.64%)
Oct 25, 2005 11.04 11.48 10.50 11.01 963,832 -0.20(-1.78%)
Oct 24, 2005 9.810 11.32 9.350 11.21 1,387,676 +2.21(+24.56%)
Oct 21, 2005 9.130 9.350 8.910 9.000 421,193 -0.13(-1.42%)
Oct 20, 2005 9.210 9.290 9.030 9.130 158,526 -0.17(-1.83%)
Oct 19, 2005 9.390 9.390 9.010 9.300 401,952 -0.13(-1.38%)
Oct 18, 2005 9.350 9.600 9.240 9.430 241,587 +0.12(+1.29%)
Oct 17, 2005 9.150 9.400 9.030 9.310 307,046 +0.08(+0.87%)
Oct 14, 2005 9.000 9.320 8.780 9.230 238,284 +0.31(+3.48%)
Oct 13, 2005 8.690 9.020 8.550 8.920 466,572 +0.16(+1.83%)
Oct 12, 2005 9.330 9.380 8.690 8.760 1,263,864 -0.64(-6.81%)
Oct 11, 2005 9.480 9.630 9.210 9.400 456,330 +0.01(+0.11%)
Oct 10, 2005 9.450 9.740 9.260 9.390 183,442 -0.11(-1.16%)
Oct 07, 2005 9.270 9.690 9.220 9.500 460,207 +0.25(+2.70%)
Oct 06, 2005 9.800 9.820 9.210 9.250 1,053,001 -0.58(-5.90%)
Oct 05, 2005 10.10 10.24 9.800 9.830 482,898 -0.27(-2.67%)
Oct 04, 2005 9.700 10.45 9.670 10.10 525,917 +0.40(+4.12%)
Oct 03, 2005 9.430 9.840 9.020 9.700 474,277 +0.21(+2.21%)
Sep 30, 2005 9.470 9.690 9.318 9.490 252,254 -0.04(-0.42%)
Sep 29, 2005 9.460 9.610 9.250 9.530 203,544 +0.11(+1.17%)
Sep 28, 2005 9.460 9.640 9.210 9.420 414,624 +0.05(+0.53%)
Sep 27, 2005 8.560 9.720 8.470 9.370 1,103,694 +0.87(+10.24%)
Sep 26, 2005 8.300 8.920 8.270 8.500 270,965 +0.24(+2.91%)
Sep 23, 2005 8.260 8.490 8.130 8.260 152,408 +0.02(+0.24%)
Sep 22, 2005 8.240 8.390 8.150 8.240 229,779 -0.04(-0.48%)
Sep 21, 2005 8.630 8.680 8.270 8.280 180,292 -0.39(-4.50%)
Sep 20, 2005 8.420 8.730 8.420 8.670 281,031 +0.23(+2.73%)
Sep 19, 2005 8.400 8.570 8.270 8.440 188,647 +0.09(+1.08%)
Sep 16, 2005 7.850 8.770 7.760 8.350 779,070 +0.58(+7.46%)
Sep 15, 2005 7.930 7.950 7.640 7.770 308,290 -0.24(-3.00%)
Sep 14, 2005 8.360 8.360 7.880 8.010 340,700 -0.35(-4.19%)
Sep 13, 2005 8.500 8.580 8.150 8.360 219,188 -0.19(-2.22%)
Sep 12, 2005 8.410 8.650 8.300 8.550 175,279 +0.14(+1.66%)
Sep 09, 2005 8.430 8.500 8.280 8.410 214,350 -0.08(-0.94%)
Sep 08, 2005 8.480 8.510 8.280 8.490 204,492 +0.10(+1.19%)
Sep 07, 2005 8.120 8.610 8.080 8.390 430,963 +0.34(+4.22%)
Sep 06, 2005 7.870 8.070 7.750 8.050 422,868 +0.27(+3.47%)
Sep 02, 2005 7.610 8.020 7.610 7.780 254,594 +0.14(+1.83%)
Sep 01, 2005 7.480 7.720 7.470 7.640 186,767 +0.17(+2.28%)
Aug 31, 2005 7.610 7.690 7.400 7.470 195,621 -0.14(-1.84%)
Aug 30, 2005 7.850 7.850 7.450 7.610 211,348 -0.22(-2.81%)
Aug 29, 2005 7.430 7.860 7.360 7.830 303,933 +0.34(+4.54%)
Aug 26, 2005 7.921 7.990 7.450 7.490 313,277 -0.49(-6.14%)
Aug 25, 2005 8.120 8.200 7.930 7.980 244,165 -0.20(-2.44%)
Aug 24, 2005 8.220 8.320 8.130 8.180 202,208 -0.12(-1.45%)
Aug 23, 2005 8.610 8.650 8.250 8.300 275,910 -0.32(-3.71%)
Aug 22, 2005 8.410 8.660 8.410 8.620 131,250 +0.17(+2.01%)
Aug 19, 2005 8.390 8.600 8.390 8.450 79,690 +0.05(+0.60%)
Aug 18, 2005 8.550 8.730 8.390 8.400 151,409 -0.07(-0.83%)
Aug 17, 2005 8.550 8.600 8.450 8.470 166,263 -0.15(-1.74%)
Aug 16, 2005 8.920 8.920 8.610 8.620 208,662 -0.27(-3.04%)
Aug 15, 2005 8.410 8.950 8.350 8.890 336,752 +0.48(+5.71%)
Aug 12, 2005 8.780 8.820 8.180 8.410 299,712 -0.41(-4.65%)
Aug 11, 2005 8.930 9.000 8.690 8.820 150,021 -0.09(-1.01%)
Aug 10, 2005 8.700 8.910 8.580 8.910 272,452 +0.23(+2.65%)
Aug 09, 2005 8.550 8.840 8.550 8.680 237,242 +0.11(+1.28%)
Aug 08, 2005 9.400 9.480 8.490 8.570 757,252 -0.84(-8.93%)
Aug 05, 2005 9.700 9.990 9.270 9.410 320,865 -0.34(-3.49%)
Aug 04, 2005 9.900 10.09 9.710 9.750 225,654 -0.20(-2.01%)
Aug 03, 2005 10.16 10.22 9.830 9.950 184,340 -0.22(-2.16%)
Aug 02, 2005 9.800 10.17 9.750 10.17 606,471 +0.31(+3.14%)
Aug 01, 2005 9.650 9.900 9.530 9.860 181,225 +0.22(+2.28%)
Jul 29, 2005 9.750 9.880 9.610 9.640 130,152 -0.11(-1.13%)
Jul 28, 2005 9.550 9.840 9.511 9.750 131,908 +0.20(+2.09%)
Jul 27, 2005 9.770 9.900 9.540 9.550 209,163 -0.22(-2.25%)
Jul 26, 2005 9.500 9.850 9.500 9.770 137,996 +0.25(+2.63%)
Jul 25, 2005 9.930 9.930 9.500 9.520 308,156 -0.41(-4.13%)
Jul 22, 2005 10.23 10.27 9.170 9.930 591,701 -0.34(-3.31%)
Jul 21, 2005 10.08 10.67 9.850 10.27 345,447 +0.05(+0.49%)
Jul 20, 2005 9.450 10.24 9.390 10.22 422,912 +0.73(+7.69%)
Jul 19, 2005 9.400 9.500 9.330 9.490 193,641 +0.09(+0.96%)
Jul 18, 2005 9.380 9.500 9.370 9.400 162,666 -0.11(-1.16%)
Jul 15, 2005 9.400 9.560 9.260 9.510 358,175 -0.01(-0.11%)
Jul 14, 2005 9.370 9.540 9.300 9.520 229,205 +0.22(+2.37%)
Jul 13, 2005 9.250 9.490 9.080 9.300 262,020 +0.04(+0.43%)
Jul 12, 2005 9.650 9.750 9.120 9.260 315,919 -0.37(-3.84%)
Jul 11, 2005 9.500 9.780 9.240 9.630 380,466 +0.13(+1.37%)
Jul 08, 2005 9.020 9.500 8.911 9.500 282,587 +0.52(+5.79%)
Jul 07, 2005 8.800 9.120 8.690 8.980 205,159 -0.13(-1.43%)
Jul 06, 2005 9.000 9.300 8.860 9.110 286,523 +0.07(+0.77%)
Jul 05, 2005 8.600 9.160 8.530 9.040 519,900 +0.42(+4.87%)
Jul 01, 2005 8.400 8.670 8.370 8.620 316,200 +0.23(+2.74%)
Jun 30, 2005 8.680 8.700 8.340 8.390 241,938 -0.25(-2.89%)
Jun 29, 2005 8.740 8.810 8.430 8.640 201,705 -0.11(-1.26%)
Jun 28, 2005 8.100 8.750 8.100 8.750 543,923 +0.51(+6.19%)
Jun 27, 2005 8.750 8.840 8.240 8.240 384,070 -0.56(-6.36%)
Jun 24, 2005 8.430 8.800 7.930 8.800 1,355,858 +0.36(+4.27%)
Jun 23, 2005 8.590 8.760 8.430 8.440 268,307 -0.17(-1.97%)
Jun 22, 2005 8.660 8.830 8.510 8.610 317,034 -0.07(-0.81%)
Jun 21, 2005 8.781 8.810 8.440 8.680 815,314 +0.04(+0.46%)
Jun 20, 2005 7.640 8.820 7.600 8.640 856,978 +0.99(+12.94%)
Jun 17, 2005 7.310 8.000 7.310 7.650 1,032,998 +0.36(+4.94%)
Jun 16, 2005 6.970 7.430 6.960 7.290 445,746 +0.36(+5.19%)
Jun 15, 2005 6.560 6.940 6.510 6.930 280,898 +0.33(+5.00%)
Jun 14, 2005 6.260 6.680 6.210 6.600 262,134 +0.38(+6.11%)
Jun 13, 2005 6.360 6.360 6.150 6.220 160,278 -0.14(-2.20%)
Jun 10, 2005 6.220 6.390 6.200 6.360 129,939 +0.16(+2.58%)
Jun 09, 2005 6.150 6.340 6.090 6.200 250,867 +0.05(+0.81%)
Jun 08, 2005 6.310 6.310 6.140 6.150 237,680 -0.10(-1.60%)
Jun 07, 2005 6.260 6.500 6.150 6.250 241,499 +0.01(+0.16%)
Jun 06, 2005 6.160 6.370 6.130 6.240 220,001 +0.08(+1.30%)
Jun 03, 2005 6.330 6.420 6.140 6.160 256,067 -0.24(-3.75%)
Jun 02, 2005 6.400 6.500 6.170 6.400 244,340 -0.01(-0.16%)
Jun 01, 2005 6.170 6.450 5.910 6.410 371,033 +0.18(+2.89%)
May 31, 2005 6.530 6.570 6.210 6.230 234,188 -0.40(-6.03%)
May 27, 2005 6.350 6.660 6.350 6.630 212,752 +0.21(+3.27%)
May 26, 2005 6.400 6.460 6.330 6.420 172,039 +0.02(+0.31%)
May 25, 2005 6.640 6.640 6.320 6.400 252,490 -0.23(-3.47%)
May 24, 2005 6.620 6.750 6.450 6.630 477,200 +0.12(+1.84%)
May 23, 2005 6.230 6.540 6.200 6.510 523,862 +0.29(+4.66%)
May 20, 2005 6.350 6.350 6.060 6.220 288,966 -0.10(-1.58%)
May 19, 2005 6.570 6.570 6.250 6.320 338,285 -0.18(-2.77%)
May 18, 2005 6.720 6.760 6.406 6.500 535,600 -0.07(-1.07%)
May 17, 2005 6.490 6.580 6.240 6.570 522,436 +0.55(+9.14%)
May 16, 2005 6.000 6.110 5.920 6.020 334,703 -0.02(-0.33%)
May 13, 2005 6.260 6.390 5.920 6.040 368,267 -0.24(-3.82%)
May 12, 2005 6.600 6.700 6.270 6.280 514,855 -0.44(-6.55%)
May 11, 2005 6.840 6.880 6.510 6.720 424,110 -0.12(-1.75%)
May 10, 2005 6.870 7.100 6.500 6.840 491,608 -0.05(-0.73%)
May 09, 2005 6.900 7.230 6.830 6.890 455,587 -0.01(-0.14%)
May 06, 2005 7.390 7.586 6.480 6.900 961,344 -0.38(-5.22%)
May 05, 2005 6.700 7.420 6.640 7.280 798,344 +0.64(+9.64%)
May 04, 2005 6.390 6.730 6.210 6.640 804,521 +0.48(+7.79%)
May 03, 2005 6.060 6.470 6.000 6.160 969,447 +0.10(+1.65%)
May 02, 2005 5.600 6.060 5.600 6.060 456,764 +0.49(+8.80%)
Apr 29, 2005 5.400 5.690 5.260 5.570 292,253 +0.19(+3.53%)
Apr 28, 2005 5.780 5.900 5.320 5.380 387,006 -0.37(-6.43%)
Apr 27, 2005 5.760 5.900 5.500 5.750 446,995 +0.05(+0.88%)
Apr 26, 2005 5.300 5.770 5.250 5.700 508,671 +0.45(+8.57%)
Apr 25, 2005 5.090 5.320 5.050 5.250 295,049 +0.23(+4.58%)
Apr 22, 2005 5.200 5.230 4.990 5.020 391,922 -0.19(-3.65%)
Apr 21, 2005 4.950 5.320 4.890 5.210 492,161 +0.37(+7.64%)
Apr 20, 2005 4.840 4.940 4.740 4.840 375,742 +0.04(+0.83%)
Apr 19, 2005 4.750 4.880 4.730 4.800 200,031 +0.07(+1.48%)
Apr 18, 2005 4.800 4.950 4.700 4.730 588,608 -0.01(-0.21%)
Apr 15, 2005 4.780 4.900 4.690 4.740 527,610 +0.11(+2.38%)
Apr 14, 2005 4.840 4.940 4.630 4.630 623,491 -0.17(-3.54%)
Apr 13, 2005 4.830 4.980 4.720 4.800 733,097 +0.07(+1.48%)
Apr 12, 2005 4.900 4.900 4.610 4.730 800,535 -0.19(-3.86%)
Apr 11, 2005 4.770 5.250 4.690 4.920 738,818 +0.15(+3.14%)
Apr 08, 2005 4.910 4.990 4.730 4.770 149,996 -0.10(-2.05%)
Apr 07, 2005 4.690 4.980 4.650 4.870 488,755 +0.19(+4.06%)
Apr 06, 2005 4.630 4.920 4.630 4.680 428,043 +0.03(+0.65%)
Apr 05, 2005 4.930 4.930 4.650 4.650 283,597 -0.23(-4.71%)
Apr 04, 2005 4.950 5.080 4.750 4.880 249,141 -0.11(-2.20%)
Apr 01, 2005 5.110 5.360 4.930 4.990 202,715 -0.12(-2.35%)
Mar 31, 2005 5.070 5.110 4.990 5.110 231,233 +0.06(+1.19%)
Mar 30, 2005 4.910 5.050 4.840 5.050 174,406 +0.19(+3.91%)
Mar 29, 2005 5.230 5.250 4.750 4.860 388,825 -0.37(-7.07%)
Mar 28, 2005 5.400 5.550 5.210 5.230 279,579 -0.14(-2.61%)
Mar 24, 2005 5.570 5.650 5.350 5.370 437,615 -0.14(-2.54%)
Mar 23, 2005 5.450 5.530 5.349 5.510 113,898 +0.06(+1.10%)
Mar 22, 2005 5.460 5.560 5.250 5.450 206,280 -0.07(-1.27%)
Mar 21, 2005 5.590 5.620 5.420 5.520 173,033 +0.01(+0.18%)
Mar 18, 2005 5.370 5.686 5.250 5.510 715,965 +0.17(+3.18%)
Mar 17, 2005 5.350 5.520 5.300 5.340 270,072 -0.01(-0.19%)
Mar 16, 2005 5.750 5.780 5.310 5.350 352,999 -0.36(-6.30%)
Mar 15, 2005 6.050 6.110 5.700 5.710 549,097 -0.26(-4.36%)
Mar 14, 2005 5.490 6.150 5.340 5.970 672,983 +0.74(+14.15%)
Mar 11, 2005 5.410 5.570 5.210 5.230 266,129 -0.21(-3.86%)
Mar 10, 2005 5.810 5.950 5.400 5.440 400,082 -0.33(-5.72%)
Mar 09, 2005 5.750 5.990 5.750 5.770 407,453 +0.03(+0.52%)
Mar 08, 2005 5.910 6.000 5.680 5.740 263,032 -0.20(-3.37%)
Mar 07, 2005 5.900 6.110 5.890 5.940 300,686 +0.06(+1.02%)
Mar 04, 2005 6.120 6.120 5.880 5.880 441,459 -0.17(-2.81%)
Mar 03, 2005 6.120 6.150 5.950 6.050 242,677 +0.00(+0.00%)
Mar 02, 2005 6.040 6.120 5.950 6.050 329,338 +0.03(+0.50%)
Mar 01, 2005 6.110 6.200 5.820 6.020 352,197 -0.09(-1.47%)
Feb 28, 2005 6.360 6.370 6.110 6.110 339,690 -0.36(-5.56%)
Feb 25, 2005 6.430 6.530 6.330 6.470 149,734 -0.01(-0.15%)
Feb 24, 2005 6.460 6.540 6.250 6.480 216,582 +0.08(+1.25%)
Feb 23, 2005 6.380 6.700 6.310 6.400 217,552 -0.05(-0.85%)
Feb 22, 2005 6.600 6.710 6.380 6.455 571,170 +0.07(+1.02%)
Feb 18, 2005 6.640 6.640 6.250 6.390 738,385 -0.18(-2.74%)
Feb 17, 2005 6.930 6.990 6.570 6.570 200,917 -0.20(-2.95%)
Feb 16, 2005 6.830 6.900 6.700 6.770 185,508 -0.13(-1.88%)
Feb 15, 2005 6.950 7.040 6.810 6.900 243,195 +0.03(+0.44%)
Feb 14, 2005 7.080 7.100 6.820 6.870 345,808 -0.22(-3.10%)
Feb 11, 2005 7.050 7.300 6.860 7.090 635,150 -0.14(-1.94%)
Feb 10, 2005 7.130 7.300 6.910 7.230 324,629 +0.18(+2.55%)
Feb 09, 2005 7.350 7.380 6.950 7.050 373,633 -0.32(-4.34%)
Feb 08, 2005 7.489 7.490 7.170 7.370 166,981 -0.09(-1.21%)
Feb 07, 2005 7.510 7.510 7.310 7.460 414,304 -0.05(-0.67%)
Feb 04, 2005 7.260 7.510 7.160 7.510 425,366 +0.28(+3.87%)
Feb 03, 2005 7.210 7.260 6.930 7.230 401,774 +0.04(+0.56%)
Feb 02, 2005 7.220 7.350 7.040 7.190 241,621 -0.03(-0.42%)
Feb 01, 2005 7.280 7.280 7.060 7.220 279,713 +0.02(+0.28%)
Jan 31, 2005 7.000 7.250 6.950 7.200 150,125 +0.21(+3.00%)
Jan 28, 2005 7.275 7.275 6.980 6.990 219,621 -0.26(-3.59%)
Jan 27, 2005 7.360 7.380 7.060 7.250 205,143 -0.01(-0.14%)
Jan 26, 2005 7.140 7.310 7.140 7.260 282,078 +0.11(+1.54%)
Jan 25, 2005 7.020 7.370 7.020 7.150 235,907 +0.12(+1.71%)
Jan 24, 2005 7.110 7.230 7.000 7.030 399,762 -0.11(-1.54%)
Jan 21, 2005 7.420 7.480 7.110 7.140 268,403 -0.20(-2.72%)
Jan 20, 2005 7.500 7.540 7.300 7.340 219,238 -0.18(-2.39%)
Jan 19, 2005 7.910 7.910 7.500 7.520 378,362 -0.34(-4.33%)
Jan 18, 2005 7.740 7.870 7.610 7.860 287,266 +0.13(+1.68%)
Jan 14, 2005 7.910 7.910 7.630 7.730 389,806 +0.09(+1.18%)
Jan 13, 2005 7.860 7.890 7.560 7.640 283,021 -0.09(-1.16%)
Jan 12, 2005 7.520 7.730 7.350 7.730 376,477 +0.23(+3.07%)
Jan 11, 2005 8.180 8.180 7.480 7.500 803,334 -0.97(-11.45%)
Jan 10, 2005 8.520 8.690 8.380 8.470 298,022 +0.32(+3.93%)
Jan 07, 2005 8.180 8.460 8.080 8.150 166,832 -0.15(-1.81%)
Jan 06, 2005 8.350 8.500 8.160 8.300 226,387 -0.11(-1.31%)
Jan 05, 2005 8.540 8.660 8.330 8.410 297,243 +0.06(+0.72%)
Jan 04, 2005 9.230 9.230 8.280 8.350 411,095 -0.69(-7.63%)
Jan 03, 2005 9.360 9.360 8.970 9.040 238,030 -0.17(-1.85%)
Dec 31, 2004 9.230 9.390 9.210 9.210 227,700 -0.11(-1.18%)
Dec 30, 2004 9.200 9.400 9.200 9.320 174,000 +0.03(+0.32%)
Dec 29, 2004 9.180 9.400 9.180 9.290 217,600 +0.02(+0.22%)
Dec 28, 2004 9.160 9.390 9.110 9.270 405,000 +0.21(+2.32%)
Dec 27, 2004 9.400 9.440 8.970 9.060 325,100 -0.26(-2.79%)
Dec 23, 2004 9.180 9.420 9.180 9.320 233,700 +0.08(+0.87%)
Dec 22, 2004 9.360 9.380 9.190 9.240 159,300 +0.05(+0.54%)
Dec 21, 2004 9.250 9.410 8.950 9.190 350,100 +0.05(+0.55%)
Dec 20, 2004 8.950 9.370 8.950 9.140 250,800 +0.19(+2.12%)
Dec 17, 2004 9.340 9.470 8.950 8.950 362,100 -0.32(-3.45%)
Dec 16, 2004 9.550 9.600 9.180 9.270 298,600 -0.20(-2.11%)
Dec 15, 2004 9.210 9.850 9.120 9.470 617,400 +0.20(+2.16%)
Dec 14, 2004 9.110 9.320 9.060 9.270 320,300 +0.21(+2.32%)
Dec 13, 2004 8.880 9.200 8.780 9.060 170,400 +0.22(+2.49%)
Dec 10, 2004 8.920 8.980 8.650 8.840 131,600 +0.05(+0.57%)
Dec 09, 2004 8.680 9.000 8.580 8.790 163,500 +0.01(+0.11%)
Dec 08, 2004 8.760 8.850 8.540 8.780 179,300 +0.16(+1.86%)
Dec 07, 2004 8.660 9.150 8.600 8.620 193,500 -0.29(-3.25%)
Dec 06, 2004 8.970 9.120 8.821 8.910 202,900 -0.11(-1.22%)
Dec 03, 2004 9.080 9.350 8.980 9.020 140,300 -0.20(-2.17%)
Dec 02, 2004 8.990 9.310 8.970 9.220 258,500 +0.19(+2.10%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.