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
Agenus Inc
(NQ:
AGEN
)
15.69
+0.58 (+3.84%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 31, 2013
2.453
2.463
2.355
2.375
0
-0.08(-3.20%)
Oct 30, 2013
2.493
2.532
2.453
2.453
0
-0.04(-1.57%)
Oct 29, 2013
2.463
2.525
2.453
2.493
0
+0.02(+0.79%)
Oct 28, 2013
2.561
2.571
2.453
2.473
0
-0.09(-3.45%)
Oct 25, 2013
2.493
2.561
2.463
2.561
0
+0.08(+3.16%)
Oct 24, 2013
2.502
2.570
2.463
2.483
0
-0.01(-0.39%)
Oct 23, 2013
2.473
2.571
2.453
2.493
0
+0.00(+0.00%)
Oct 22, 2013
2.552
2.561
2.453
2.493
0
-0.06(-2.31%)
Oct 21, 2013
2.640
2.650
2.522
2.552
460,872
-0.10(-3.70%)
Oct 18, 2013
2.758
2.787
2.650
2.650
201,596
-0.12(-4.26%)
Oct 17, 2013
2.679
2.767
2.659
2.767
0
+0.13(+4.83%)
Oct 16, 2013
2.630
2.689
2.601
2.640
0
+0.02(+0.75%)
Oct 15, 2013
2.709
2.709
2.601
2.620
0
-0.08(-2.91%)
Oct 14, 2013
2.748
2.753
2.669
2.699
0
-0.06(-2.14%)
Oct 11, 2013
2.846
2.846
2.738
2.758
0
-0.13(-4.42%)
Oct 10, 2013
2.895
2.944
2.797
2.885
0
+0.03(+1.03%)
Oct 09, 2013
2.905
2.934
2.689
2.856
0
-0.11(-3.64%)
Oct 08, 2013
3.229
3.425
2.944
2.964
9,495,393
+0.24(+8.63%)
Oct 07, 2013
2.679
2.758
2.679
2.728
0
+0.05(+1.83%)
Oct 04, 2013
2.758
2.787
2.650
2.679
0
-0.08(-2.85%)
Oct 03, 2013
2.787
2.797
2.689
2.758
0
-0.01(-0.35%)
Oct 02, 2013
2.787
2.813
2.728
2.767
0
-0.02(-0.70%)
Oct 01, 2013
2.728
2.787
2.669
2.787
0
+0.01(+0.35%)
Sep 27, 2013
2.777
2.816
2.748
2.777
0
+0.02(+0.71%)
Sep 26, 2013
2.767
2.851
2.709
2.758
0
+0.01(+0.36%)
Sep 25, 2013
2.679
2.797
2.669
2.748
0
+0.09(+3.32%)
Sep 24, 2013
2.767
2.767
2.650
2.659
415,127
-0.06(-2.17%)
Sep 23, 2013
2.816
2.826
2.699
2.718
0
-0.08(-2.81%)
Sep 20, 2013
2.875
2.895
2.689
2.797
0
-0.06(-2.06%)
Sep 19, 2013
2.944
2.944
2.807
2.856
0
-0.02(-0.68%)
Sep 18, 2013
2.964
2.983
2.797
2.875
0
-0.09(-2.98%)
Sep 17, 2013
3.258
3.611
2.895
2.964
9,161,014
+0.27(+10.22%)
Sep 16, 2013
2.758
2.777
2.689
2.689
0
-0.04(-1.44%)
Sep 13, 2013
2.679
2.777
2.679
2.728
0
+0.06(+2.21%)
Sep 12, 2013
2.738
2.748
2.601
2.669
0
-0.07(-2.51%)
Sep 11, 2013
2.797
2.806
2.571
2.738
0
-0.06(-2.11%)
Sep 10, 2013
2.797
2.895
2.767
2.797
0
+0.00(+0.00%)
Sep 09, 2013
2.846
2.875
2.699
2.797
0
-0.01(-0.35%)
Sep 06, 2013
2.856
2.875
2.718
2.807
0
+0.02(+0.70%)
Sep 05, 2013
2.483
2.875
2.404
2.787
2,800,619
-0.85(-23.45%)
Sep 04, 2013
3.621
3.729
3.582
3.641
251,285
+0.03(+0.82%)
Sep 03, 2013
3.670
3.670
3.543
3.611
0
+0.03(+0.82%)
Aug 30, 2013
3.631
3.680
3.562
3.582
0
-0.01(-0.27%)
Aug 29, 2013
3.602
3.670
3.582
3.592
0
-0.02(-0.54%)
Aug 28, 2013
3.582
3.690
3.543
3.611
0
+0.03(+0.82%)
Aug 27, 2013
3.729
3.778
3.582
3.582
0
-0.20(-5.19%)
Aug 26, 2013
3.817
3.837
3.729
3.778
0
-0.02(-0.52%)
Aug 23, 2013
3.710
3.867
3.680
3.798
0
+0.11(+2.93%)
Aug 22, 2013
3.425
3.710
3.425
3.690
513,677
+0.31(+9.30%)
Aug 21, 2013
3.268
3.435
3.238
3.376
0
+0.08(+2.38%)
Aug 20, 2013
3.268
3.337
3.170
3.297
0
+0.06(+1.82%)
Aug 19, 2013
3.454
3.484
3.238
3.238
0
-0.21(-5.98%)
Aug 16, 2013
3.376
3.445
3.327
3.445
0
+0.09(+2.63%)
Aug 15, 2013
3.386
3.435
3.337
3.356
105,401
-0.04(-1.16%)
Aug 14, 2013
3.386
3.494
3.386
3.395
0
-0.04(-1.14%)
Aug 13, 2013
3.435
3.463
3.415
3.435
122,218
-0.02(-0.57%)
Aug 12, 2013
3.523
3.523
3.415
3.454
155,219
-0.06(-1.68%)
Aug 09, 2013
3.562
3.562
3.435
3.513
237,948
-0.02(-0.56%)
Aug 08, 2013
3.611
3.631
3.533
3.533
261,166
-0.09(-2.44%)
Aug 07, 2013
3.631
3.680
3.484
3.621
317,387
-0.04(-1.07%)
Aug 06, 2013
3.729
3.729
3.621
3.660
244,239
-0.07(-1.84%)
Aug 05, 2013
3.729
3.759
3.690
3.729
98,459
+0.00(+0.00%)
Aug 02, 2013
3.778
3.788
3.710
3.729
282,069
-0.02(-0.52%)
Aug 01, 2013
3.788
3.808
3.749
3.749
144,746
-0.03(-0.78%)
Jul 31, 2013
3.739
3.788
3.729
3.778
0
+0.04(+1.05%)
Jul 30, 2013
3.788
3.798
3.739
3.739
0
-0.04(-1.04%)
Jul 29, 2013
3.778
3.896
3.749
3.778
0
+0.00(+0.00%)
Jul 26, 2013
3.631
3.798
3.631
3.778
0
+0.15(+4.05%)
Jul 25, 2013
3.719
3.719
3.621
3.631
0
-0.11(-2.89%)
Jul 24, 2013
3.798
3.896
3.729
3.739
0
-0.01(-0.26%)
Jul 23, 2013
3.896
3.896
3.749
3.749
0
-0.13(-3.29%)
Jul 22, 2013
3.886
3.925
3.867
3.876
0
-0.03(-0.75%)
Jul 19, 2013
3.925
4.024
3.886
3.906
0
-0.04(-0.99%)
Jul 18, 2013
3.867
4.053
3.798
3.945
0
+0.15(+3.88%)
Jul 17, 2013
3.857
3.876
3.778
3.798
104,561
-0.08(-2.03%)
Jul 16, 2013
3.827
3.886
3.798
3.876
0
+0.07(+1.80%)
Jul 15, 2013
3.660
3.808
3.641
3.808
0
+0.17(+4.58%)
Jul 12, 2013
3.631
3.837
3.611
3.641
0
+0.02(+0.54%)
Jul 11, 2013
3.768
3.768
3.602
3.621
0
-0.08(-2.12%)
Jul 10, 2013
3.641
3.778
3.611
3.700
0
+0.02(+0.53%)
Jul 09, 2013
3.749
3.768
3.680
3.680
0
-0.05(-1.32%)
Jul 08, 2013
3.837
3.837
3.710
3.729
0
-0.11(-2.81%)
Jul 05, 2013
3.817
3.837
3.753
3.837
0
+0.02(+0.51%)
Jul 03, 2013
3.788
3.847
3.719
3.817
0
+0.09(+2.37%)
Jul 02, 2013
3.778
3.837
3.707
3.729
0
-0.02(-0.52%)
Jul 01, 2013
3.817
3.925
3.670
3.749
0
+0.03(+0.79%)
Jun 28, 2013
3.729
3.886
3.660
3.719
3,471,525
+0.17(+4.70%)
Jun 26, 2013
3.631
3.670
3.533
3.553
0
-0.05(-1.36%)
Jun 25, 2013
3.641
3.680
3.543
3.602
0
+0.06(+1.66%)
Jun 24, 2013
3.700
3.739
3.543
3.543
0
-0.20(-5.25%)
Jun 21, 2013
3.680
3.778
3.641
3.739
259,381
+0.10(+2.70%)
Jun 20, 2013
3.827
3.857
3.611
3.641
0
-0.26(-6.78%)
Jun 19, 2013
3.768
3.974
3.641
3.906
0
+0.20(+5.29%)
Jun 18, 2013
3.700
4.122
3.602
3.710
0
+0.03(+0.80%)
Jun 17, 2013
3.670
3.778
3.631
3.680
0
+0.05(+1.35%)
Jun 14, 2013
3.553
3.651
3.504
3.631
0
+0.09(+2.49%)
Jun 13, 2013
3.553
3.690
3.484
3.543
178,516
+0.00(+0.00%)
Jun 12, 2013
3.611
3.670
3.533
3.543
195,380
-0.04(-1.10%)
Jun 11, 2013
3.631
3.765
3.582
3.582
128,232
-0.08(-2.14%)
Jun 10, 2013
3.641
3.749
3.592
3.660
0
+0.03(+0.81%)
Jun 07, 2013
3.700
3.729
3.582
3.631
0
-0.03(-0.80%)
Jun 06, 2013
3.700
3.758
3.582
3.660
266,389
-0.03(-0.80%)
Jun 05, 2013
3.847
3.857
3.651
3.690
0
-0.18(-4.57%)
Jun 04, 2013
4.053
4.063
3.847
3.867
0
-0.18(-4.37%)
Jun 03, 2013
3.955
4.043
3.749
4.043
348,784
+0.09(+2.23%)
May 31, 2013
3.994
4.043
3.925
3.955
161,723
-0.08(-1.95%)
May 30, 2013
3.994
4.112
3.994
4.033
124,524
+0.05(+1.23%)
May 29, 2013
4.004
4.033
3.950
3.984
101,595
-0.04(-0.98%)
May 28, 2013
4.073
4.073
3.935
4.024
235,637
+0.03(+0.74%)
May 24, 2013
4.024
4.112
3.974
3.994
0
-0.05(-1.21%)
May 23, 2013
3.925
4.063
3.925
4.043
0
+0.09(+2.23%)
May 22, 2013
3.935
4.150
3.925
3.955
0
+0.02(+0.50%)
May 21, 2013
4.033
4.082
3.925
3.935
0
-0.13(-3.14%)
May 20, 2013
4.161
4.171
4.014
4.063
0
-0.11(-2.59%)
May 17, 2013
4.181
4.210
4.082
4.171
0
-0.01(-0.23%)
May 16, 2013
4.131
4.249
4.102
4.181
132,327
+0.05(+1.19%)
May 15, 2013
4.289
4.347
4.092
4.131
0
-0.17(-3.88%)
May 13, 2013
4.308
4.367
4.181
4.298
0
-0.01(-0.23%)
May 10, 2013
4.279
4.308
4.112
4.308
0
+0.05(+1.15%)
May 09, 2013
4.357
4.446
4.249
4.259
0
-0.06(-1.36%)
May 08, 2013
3.965
4.318
3.956
4.318
0
+0.31(+7.84%)
May 07, 2013
4.269
4.279
3.876
4.004
0
-0.27(-6.42%)
May 06, 2013
4.416
4.416
4.220
4.279
0
-0.12(-2.68%)
May 03, 2013
4.347
4.450
4.289
4.396
0
+0.11(+2.52%)
May 02, 2013
4.701
4.701
4.269
4.289
0
-0.40(-8.58%)
May 01, 2013
4.809
5.299
4.661
4.691
1,157,968
-0.08(-1.65%)
Apr 30, 2013
4.858
5.005
4.563
4.769
0
-0.07(-1.42%)
Apr 29, 2013
4.681
4.858
4.612
4.838
835,350
+0.29(+6.48%)
Apr 26, 2013
4.583
4.573
4.524
4.544
224,736
-0.02(-0.43%)
Apr 25, 2013
4.544
4.643
4.436
4.563
186,672
+0.07(+1.53%)
Apr 24, 2013
4.514
4.612
4.338
4.495
478,960
-0.02(-0.43%)
Apr 23, 2013
4.338
4.524
4.318
4.514
224,317
+0.23(+5.26%)
Apr 22, 2013
4.249
4.338
4.219
4.289
63,102
+0.07(+1.63%)
Apr 19, 2013
4.004
4.269
3.994
4.220
119,765
+0.21(+5.11%)
Apr 18, 2013
4.171
4.190
3.974
4.015
130,805
-0.17(-3.97%)
Apr 17, 2013
4.318
4.396
4.151
4.181
108,809
-0.20(-4.48%)
Apr 16, 2013
4.406
4.446
4.289
4.377
157,565
+0.00(+0.00%)
Apr 15, 2013
4.406
4.503
4.318
4.377
167,460
-0.05(-1.11%)
Apr 12, 2013
4.524
4.544
4.298
4.426
153,644
-0.17(-3.63%)
Apr 11, 2013
4.495
4.701
4.495
4.593
216,831
+0.12(+2.63%)
Apr 10, 2013
4.122
4.710
4.122
4.475
356,888
+0.38(+9.35%)
Apr 09, 2013
4.102
4.239
4.038
4.092
210,267
+0.06(+1.46%)
Apr 08, 2013
3.759
4.161
3.739
4.033
186,913
+0.27(+7.31%)
Apr 05, 2013
3.778
3.817
3.631
3.759
169,795
-0.08(-2.05%)
Apr 04, 2013
3.788
3.867
3.768
3.837
23,940
+0.08(+2.09%)
Apr 03, 2013
3.896
3.922
3.749
3.759
89,090
-0.14(-3.53%)
Apr 02, 2013
3.886
3.925
3.808
3.896
82,401
+0.13(+3.39%)
Apr 01, 2013
3.837
3.886
3.729
3.768
77,355
-0.05(-1.29%)
Mar 28, 2013
3.916
3.916
3.808
3.817
90,282
-0.09(-2.26%)
Mar 27, 2013
3.857
3.945
3.838
3.906
53,101
+0.00(+0.00%)
Mar 26, 2013
3.965
3.974
3.827
3.906
71,418
-0.02(-0.50%)
Mar 25, 2013
3.847
3.974
3.847
3.925
72,665
+0.08(+2.04%)
Mar 22, 2013
3.906
3.965
3.719
3.847
114,007
-0.05(-1.26%)
Mar 21, 2013
4.024
4.073
3.876
3.896
59,952
-0.18(-4.34%)
Mar 20, 2013
4.102
4.122
4.043
4.073
36,323
-0.01(-0.24%)
Mar 19, 2013
4.161
4.230
4.063
4.082
17,596
-0.05(-1.19%)
Mar 18, 2013
4.200
4.230
4.043
4.131
45,138
-0.14(-3.22%)
Mar 15, 2013
4.318
4.347
4.236
4.269
76,576
-0.04(-0.91%)
Mar 14, 2013
4.298
4.308
4.239
4.308
30,283
+0.00(+0.00%)
Mar 13, 2013
4.338
4.367
4.269
4.308
42,278
+0.02(+0.46%)
Mar 12, 2013
4.318
4.416
4.263
4.289
33,869
-0.06(-1.35%)
Mar 11, 2013
4.279
4.377
4.141
4.347
32,343
+0.02(+0.45%)
Mar 08, 2013
4.446
4.446
4.239
4.328
53,823
-0.06(-1.34%)
Mar 07, 2013
4.357
4.416
4.249
4.387
30,565
+0.02(+0.45%)
Mar 06, 2013
4.377
4.445
4.328
4.367
30,860
-0.01(-0.22%)
Mar 05, 2013
4.367
4.475
4.259
4.377
93,777
+0.06(+1.36%)
Mar 04, 2013
4.210
4.323
4.210
4.318
27,452
+0.10(+2.33%)
Mar 01, 2013
4.131
4.230
4.076
4.220
55,256
+0.02(+0.47%)
Feb 28, 2013
4.053
4.269
4.053
4.200
61,857
+0.17(+4.14%)
Feb 27, 2013
4.082
4.151
4.024
4.033
43,856
-0.06(-1.44%)
Feb 26, 2013
4.053
4.122
4.024
4.092
30,052
-0.18(-4.14%)
Feb 22, 2013
4.210
4.367
4.210
4.269
36,034
+0.09(+2.11%)
Feb 21, 2013
4.259
4.308
4.151
4.181
53,277
-0.06(-1.39%)
Feb 20, 2013
4.465
4.540
4.239
4.239
98,257
-0.24(-5.26%)
Feb 19, 2013
4.269
4.495
4.181
4.475
74,368
+0.20(+4.59%)
Feb 15, 2013
4.328
4.328
4.250
4.279
81,323
-0.01(-0.23%)
Feb 14, 2013
4.269
4.482
4.240
4.289
75,389
+0.02(+0.46%)
Feb 13, 2013
4.455
4.504
4.230
4.269
80,176
-0.19(-4.19%)
Feb 12, 2013
4.701
4.701
4.338
4.455
124,491
-0.18(-3.81%)
Feb 11, 2013
4.622
4.681
4.553
4.632
85,900
+0.02(+0.43%)
Feb 08, 2013
4.809
4.809
4.544
4.612
132,165
-0.18(-3.69%)
Feb 07, 2013
4.809
4.838
4.671
4.789
101,475
+0.02(+0.41%)
Feb 06, 2013
4.534
4.858
4.534
4.769
276,860
+0.37(+8.48%)
Feb 04, 2013
4.455
4.495
4.347
4.396
73,613
-0.10(-2.18%)
Feb 01, 2013
4.465
4.573
4.416
4.495
111,576
+0.03(+0.66%)
Jan 31, 2013
4.289
4.495
4.287
4.465
239,661
+0.19(+4.36%)
Jan 30, 2013
4.279
4.367
4.269
4.279
76,120
-0.02(-0.46%)
Jan 29, 2013
4.269
4.396
4.220
4.298
105,235
+0.03(+0.69%)
Jan 28, 2013
4.092
4.269
4.092
4.269
84,226
+0.18(+4.32%)
Jan 25, 2013
4.151
4.151
4.053
4.092
42,542
-0.03(-0.71%)
Jan 24, 2013
4.279
4.298
4.102
4.122
42,290
-0.14(-3.23%)
Jan 23, 2013
4.102
4.308
4.092
4.259
110,435
+0.11(+2.60%)
Jan 22, 2013
4.082
4.161
4.053
4.151
72,522
+0.09(+2.17%)
Jan 18, 2013
4.024
4.063
4.024
4.063
41,806
+0.04(+0.98%)
Jan 17, 2013
4.014
4.122
3.984
4.024
79,137
+0.04(+0.99%)
Jan 16, 2013
3.994
4.004
3.974
3.984
66,526
-0.02(-0.49%)
Jan 15, 2013
3.974
4.024
3.945
4.004
50,456
+0.04(+0.99%)
Jan 14, 2013
3.945
4.004
3.916
3.965
21,864
+0.02(+0.50%)
Jan 11, 2013
4.043
4.161
3.886
3.945
90,783
-0.07(-1.71%)
Jan 10, 2013
3.925
4.171
3.925
4.014
80,831
+0.10(+2.51%)
Jan 09, 2013
4.063
4.092
3.817
3.916
52,889
-0.10(-2.45%)
Jan 08, 2013
4.014
4.102
3.739
4.014
65,760
-0.03(-0.73%)
Jan 07, 2013
4.073
4.269
4.024
4.043
121,232
-0.06(-1.44%)
Jan 04, 2013
4.122
4.141
4.024
4.102
45,431
+0.03(+0.72%)
Jan 03, 2013
4.161
4.210
4.024
4.073
44,619
-0.09(-2.12%)
Jan 02, 2013
4.082
4.190
4.024
4.161
140,349
+0.14(+3.41%)
Dec 31, 2012
3.719
4.053
3.631
4.024
131,053
+0.37(+10.21%)
Dec 28, 2012
3.700
3.707
3.631
3.651
65,753
-0.06(-1.59%)
Dec 27, 2012
3.749
3.749
3.494
3.710
49,190
-0.05(-1.31%)
Dec 26, 2012
3.778
3.925
3.710
3.759
55,017
+0.00(+0.00%)
Dec 24, 2012
3.827
3.827
3.631
3.759
53,525
-0.08(-2.05%)
Dec 21, 2012
3.768
3.837
3.587
3.837
175,411
+0.03(+0.77%)
Dec 20, 2012
3.857
3.883
3.572
3.808
71,792
-0.06(-1.52%)
Dec 19, 2012
3.955
4.014
3.749
3.867
52,991
-0.10(-2.48%)
Dec 18, 2012
3.906
3.974
3.867
3.965
87,287
+0.08(+2.02%)
Dec 17, 2012
3.867
3.896
3.759
3.886
46,881
+0.05(+1.28%)
Dec 14, 2012
3.788
3.837
3.729
3.837
37,521
+0.03(+0.77%)
Dec 13, 2012
3.808
3.857
3.749
3.808
35,852
-0.00(-0.01%)
Dec 12, 2012
3.925
3.925
3.808
3.808
44,871
-0.12(-2.99%)
Dec 11, 2012
3.925
3.950
3.808
3.925
70,874
+0.00(+0.00%)
Dec 10, 2012
4.053
4.063
3.827
3.925
90,088
-0.16(-3.85%)
Dec 07, 2012
4.269
4.269
4.043
4.082
49,154
-0.18(-4.15%)
Dec 06, 2012
4.200
4.318
4.083
4.259
62,521
+0.08(+1.88%)
Dec 05, 2012
4.279
4.318
4.122
4.181
53,740
-0.04(-0.93%)
Dec 04, 2012
4.131
4.249
3.984
4.220
58,791
-0.03(-0.69%)
Nov 30, 2012
4.082
4.298
4.073
4.249
132,068
+0.20(+4.84%)
Nov 29, 2012
3.876
4.230
3.876
4.053
154,802
+0.23(+5.90%)
Nov 28, 2012
3.729
3.916
3.690
3.827
75,699
+0.09(+2.36%)
Nov 27, 2012
3.592
3.798
3.445
3.739
121,399
+0.16(+4.38%)
Nov 26, 2012
3.621
3.641
3.307
3.582
100,447
-0.04(-1.08%)
Nov 23, 2012
3.572
3.641
3.553
3.621
26,070
+0.07(+1.93%)
Nov 21, 2012
3.553
3.572
3.445
3.553
25,825
-0.02(-0.55%)
Nov 20, 2012
3.503
3.660
3.445
3.572
75,911
+0.05(+1.39%)
Nov 19, 2012
3.484
3.602
3.464
3.523
100,284
+0.07(+1.99%)
Nov 16, 2012
3.366
3.503
3.327
3.454
84,821
+0.07(+2.03%)
Nov 15, 2012
3.523
3.572
3.337
3.386
195,398
-0.14(-3.90%)
Nov 14, 2012
3.641
3.700
3.474
3.523
111,954
-0.10(-2.71%)
Nov 13, 2012
3.857
3.916
3.611
3.621
183,542
-0.27(-7.05%)
Nov 12, 2012
4.092
4.230
3.886
3.896
91,708
-0.21(-5.02%)
Nov 09, 2012
4.318
4.436
4.063
4.102
141,070
-0.07(-1.65%)
Nov 08, 2012
4.318
4.318
3.994
4.171
199,216
-0.15(-3.41%)
Nov 07, 2012
4.396
4.416
4.298
4.318
75,056
-0.18(-3.93%)
Nov 06, 2012
4.513
4.534
4.436
4.495
38,368
+0.03(+0.66%)
Nov 05, 2012
4.396
4.475
4.347
4.465
60,986
+0.08(+1.79%)
Nov 02, 2012
4.426
4.504
4.338
4.387
91,427
-0.01(-0.22%)
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.