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
Exact Sciences Cor
(NQ:
EXAS
)
41.88
-0.87 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2009
2.970
2.970
2.650
2.650
196,162
-0.25(-8.62%)
Jun 29, 2009
2.710
2.980
2.649
2.900
304,483
+0.26(+9.85%)
Jun 26, 2009
2.400
2.690
2.370
2.640
158,460
+0.28(+11.86%)
Jun 25, 2009
2.350
2.400
2.320
2.360
88,263
+0.04(+1.72%)
Jun 24, 2009
2.380
2.440
2.320
2.320
115,776
+0.03(+1.31%)
Jun 23, 2009
2.310
2.350
2.250
2.290
114,398
+0.06(+2.69%)
Jun 22, 2009
2.290
2.290
2.210
2.230
84,317
+0.01(+0.45%)
Jun 19, 2009
2.270
2.340
2.210
2.220
89,809
+0.01(+0.45%)
Jun 18, 2009
2.250
2.340
2.200
2.210
107,588
+0.02(+0.91%)
Jun 17, 2009
2.270
2.370
2.190
2.190
58,892
-0.04(-1.79%)
Jun 16, 2009
2.270
2.270
2.100
2.230
57,886
+0.03(+1.36%)
Jun 15, 2009
2.290
2.290
2.030
2.200
87,355
+0.06(+2.80%)
Jun 12, 2009
2.440
2.440
2.070
2.140
261,352
+0.15(+7.54%)
Jun 11, 2009
1.910
2.020
1.910
1.990
43,248
+0.02(+1.02%)
Jun 10, 2009
2.190
2.200
1.850
1.970
145,031
-0.13(-6.20%)
Jun 09, 2009
2.150
2.150
1.990
2.100
84,150
+0.01(+0.48%)
Jun 08, 2009
1.980
2.090
1.920
2.090
170,079
+0.24(+12.97%)
Jun 05, 2009
1.630
1.900
1.630
1.850
108,061
+0.11(+6.32%)
Jun 04, 2009
1.770
1.880
1.680
1.740
194,205
-0.02(-1.14%)
Jun 03, 2009
1.910
1.920
1.690
1.760
112,810
-0.09(-4.86%)
Jun 02, 2009
1.960
1.960
1.850
1.850
127,236
-0.14(-7.04%)
Jun 01, 2009
2.000
2.030
1.780
1.990
92,651
-0.01(-0.50%)
May 29, 2009
1.660
2.000
1.660
2.000
169,379
+0.36(+21.65%)
May 28, 2009
1.520
1.670
1.520
1.644
34,991
+0.10(+6.75%)
May 27, 2009
1.520
1.680
1.520
1.540
32,307
+0.02(+1.32%)
May 26, 2009
1.600
1.650
1.520
1.520
58,125
-0.12(-7.32%)
May 22, 2009
1.690
1.730
1.560
1.640
36,530
-0.09(-5.20%)
May 21, 2009
1.790
1.790
1.730
1.730
22,056
-0.05(-2.81%)
May 20, 2009
1.730
1.800
1.730
1.780
30,363
+0.05(+2.89%)
May 19, 2009
1.730
1.860
1.700
1.730
48,571
+0.03(+1.76%)
May 18, 2009
1.650
1.720
1.600
1.700
70,210
+0.10(+6.25%)
May 15, 2009
1.340
1.620
1.340
1.600
56,066
+0.27(+20.30%)
May 14, 2009
1.260
1.410
1.250
1.330
61,393
+0.02(+1.53%)
May 13, 2009
1.650
1.650
1.250
1.310
178,129
-0.30(-18.64%)
May 12, 2009
1.750
1.750
1.610
1.610
53,760
-0.11(-6.39%)
May 11, 2009
1.730
1.750
1.720
1.720
40,150
-0.03(-1.71%)
May 08, 2009
1.840
1.840
1.750
1.750
58,913
-0.03(-1.69%)
May 07, 2009
1.880
1.890
1.780
1.780
50,527
-0.08(-4.30%)
May 06, 2009
1.840
1.940
1.760
1.860
211,804
+0.13(+7.60%)
May 05, 2009
2.000
2.150
1.670
1.729
355,741
-0.25(-12.69%)
May 04, 2009
2.000
2.084
1.830
1.980
333,050
+0.19(+10.61%)
May 01, 2009
1.770
1.900
1.740
1.790
142,970
+0.08(+4.68%)
Apr 30, 2009
1.610
1.794
1.610
1.710
111,474
+0.10(+6.21%)
Apr 29, 2009
1.600
1.610
1.400
1.610
47,367
+0.04(+2.55%)
Apr 28, 2009
1.430
1.600
1.400
1.570
67,390
+0.14(+9.79%)
Apr 27, 2009
1.410
1.430
1.390
1.430
17,237
+0.04(+2.88%)
Apr 24, 2009
1.400
1.430
1.390
1.390
51,475
+0.05(+3.73%)
Apr 23, 2009
1.300
1.360
1.300
1.340
14,025
+0.04(+3.08%)
Apr 22, 2009
1.340
1.350
1.250
1.300
77,525
-0.06(-4.76%)
Apr 21, 2009
1.420
1.430
1.340
1.365
35,695
-0.06(-4.55%)
Apr 20, 2009
1.430
1.430
1.360
1.430
34,016
+0.01(+0.71%)
Apr 17, 2009
1.430
1.430
1.360
1.420
45,670
-0.00(-0.01%)
Apr 16, 2009
1.500
1.510
1.330
1.420
107,717
-0.02(-1.39%)
Apr 15, 2009
1.260
1.450
1.230
1.440
154,800
+0.22(+18.03%)
Apr 14, 2009
1.100
1.230
1.100
1.220
94,160
+0.09(+7.96%)
Apr 13, 2009
1.060
1.140
1.050
1.130
41,750
+0.06(+5.61%)
Apr 09, 2009
1.100
1.120
0.9700
1.070
59,504
-0.03(-2.73%)
Apr 08, 2009
1.110
1.190
1.000
1.100
58,504
+0.00(+0.00%)
Apr 07, 2009
1.130
1.148
1.090
1.100
20,176
+0.01(+0.92%)
Apr 06, 2009
1.020
1.250
1.020
1.090
23,284
+0.07(+6.86%)
Apr 03, 2009
1.030
1.120
0.9600
1.020
130,906
-0.08(-7.27%)
Apr 02, 2009
1.170
1.170
1.050
1.100
46,213
-0.08(-6.78%)
Apr 01, 2009
1.210
1.230
1.130
1.180
40,537
-0.07(-5.60%)
Mar 31, 2009
1.280
1.280
1.230
1.250
25,424
-0.03(-2.34%)
Mar 30, 2009
1.290
1.300
1.220
1.280
12,974
-0.06(-4.48%)
Mar 26, 2009
1.320
1.340
1.310
1.340
20,990
+0.09(+7.20%)
Mar 25, 2009
1.265
1.280
1.250
1.250
4,740
-0.01(-0.79%)
Mar 24, 2009
1.180
1.260
1.180
1.260
34,323
-0.03(-2.33%)
Mar 23, 2009
1.310
1.450
1.251
1.290
80,223
-0.06(-4.44%)
Mar 20, 2009
1.250
1.380
1.160
1.350
74,353
+0.19(+16.38%)
Mar 19, 2009
1.000
1.270
0.9000
1.160
159,220
+0.33(+39.76%)
Mar 18, 2009
0.8000
0.8601
0.8000
0.8300
58,521
+0.02(+2.38%)
Mar 17, 2009
0.8363
0.8700
0.7718
0.8107
20,104
-0.02(-2.33%)
Mar 16, 2009
0.8300
0.8500
0.8100
0.8300
19,078
+0.02(+2.47%)
Mar 13, 2009
0.8400
0.9099
0.8000
0.8100
16,080
-0.04(-4.71%)
Mar 12, 2009
0.9500
0.9500
0.8400
0.8500
16,173
-0.06(-6.59%)
Mar 11, 2009
0.8300
1.000
0.8300
0.9100
21,549
+0.09(+10.98%)
Mar 10, 2009
0.8000
0.8500
0.7825
0.8200
19,530
+0.04(+5.13%)
Mar 09, 2009
0.7709
0.7900
0.7709
0.7800
3,950
+0.01(+1.14%)
Mar 06, 2009
0.7800
0.8100
0.7712
0.7712
2,900
-0.01(-1.13%)
Mar 05, 2009
0.8000
0.8000
0.7800
0.7800
10,755
-0.01(-1.27%)
Mar 04, 2009
0.8500
0.9100
0.7800
0.7900
57,105
-0.06(-7.17%)
Mar 02, 2009
0.8700
0.8700
0.8500
0.8510
7,504
+0.00(+0.12%)
Feb 27, 2009
0.8800
0.8900
0.8100
0.8500
26,635
-0.05(-5.56%)
Feb 26, 2009
0.9009
0.9200
0.8800
0.9000
31,800
-0.02(-2.16%)
Feb 25, 2009
0.9200
0.9400
0.9199
0.9199
24,584
+0.02(+2.21%)
Feb 24, 2009
0.9287
0.9400
0.8000
0.9000
28,646
+0.02(+2.27%)
Feb 23, 2009
0.9900
1.020
0.8300
0.8800
99,551
-0.10(-10.20%)
Feb 20, 2009
1.200
1.240
0.9500
0.9800
121,868
-0.22(-18.33%)
Feb 19, 2009
1.220
1.290
1.180
1.200
31,550
-0.08(-6.25%)
Feb 18, 2009
1.230
1.300
1.200
1.280
80,357
+0.10(+8.47%)
Feb 17, 2009
1.400
1.400
1.150
1.180
122,668
-0.23(-16.31%)
Feb 13, 2009
1.510
1.510
1.380
1.410
21,150
-0.07(-4.73%)
Feb 12, 2009
1.480
1.530
1.470
1.480
19,736
+0.00(+0.00%)
Feb 11, 2009
1.470
1.500
1.440
1.480
9,703
+0.05(+3.50%)
Feb 10, 2009
1.430
1.440
1.350
1.430
20,996
+0.00(+0.00%)
Feb 09, 2009
1.420
1.500
1.420
1.430
41,392
-0.02(-1.38%)
Feb 06, 2009
1.330
1.470
1.330
1.450
84,534
+0.05(+3.57%)
Feb 05, 2009
1.490
1.490
1.350
1.400
69,147
-0.06(-4.11%)
Feb 04, 2009
1.520
1.520
1.450
1.460
19,600
-0.02(-1.35%)
Feb 03, 2009
1.530
1.530
1.450
1.480
44,324
+0.00(+0.00%)
Feb 02, 2009
1.540
1.550
1.460
1.480
64,692
-0.01(-0.67%)
Jan 30, 2009
1.520
1.550
1.480
1.490
55,619
+0.02(+1.36%)
Jan 29, 2009
1.690
1.690
1.470
1.470
122,311
-0.16(-9.82%)
Jan 28, 2009
1.690
1.710
1.450
1.630
758,274
+0.14(+9.40%)
Jan 27, 2009
1.490
1.530
1.446
1.490
114,157
+0.05(+3.47%)
Jan 26, 2009
1.490
1.530
1.440
1.440
69,331
+0.01(+0.70%)
Jan 23, 2009
1.320
1.430
1.250
1.430
52,787
+0.05(+3.62%)
Jan 22, 2009
1.340
1.420
1.314
1.380
44,272
-0.02(-1.43%)
Jan 21, 2009
1.380
1.460
1.310
1.400
170,094
-0.02(-1.41%)
Jan 20, 2009
1.600
1.610
1.400
1.420
207,673
-0.16(-10.13%)
Jan 16, 2009
1.650
1.670
1.560
1.580
250,692
-0.07(-4.24%)
Jan 15, 2009
1.600
1.650
1.540
1.650
220,955
-0.01(-0.60%)
Jan 14, 2009
1.730
1.730
1.530
1.660
318,312
+0.09(+5.73%)
Jan 13, 2009
1.500
1.800
1.500
1.570
736,557
+0.07(+4.67%)
Jan 12, 2009
1.390
1.590
1.390
1.500
1,478,171
+0.51(+51.52%)
Jan 09, 2009
0.8900
1.090
0.8800
0.9900
316,800
+0.10(+11.24%)
Jan 08, 2009
0.7200
0.8900
0.7180
0.8900
273,172
+0.16(+21.92%)
Jan 07, 2009
0.6800
0.7500
0.6500
0.7300
66,262
+0.05(+7.35%)
Jan 06, 2009
0.6600
0.6800
0.6400
0.6800
24,180
+0.03(+4.62%)
Jan 05, 2009
0.5900
0.6500
0.5900
0.6500
53,158
+0.07(+12.07%)
Jan 02, 2009
0.5700
0.5800
0.5300
0.5800
81,170
+0.01(+1.75%)
Dec 31, 2008
0.5400
0.5700
0.5200
0.5700
77,834
+0.02(+3.64%)
Dec 30, 2008
0.5300
0.5699
0.5200
0.5500
42,566
-0.02(-3.51%)
Dec 29, 2008
0.5500
0.5900
0.5000
0.5700
134,005
+0.02(+3.64%)
Dec 26, 2008
0.5500
0.5500
0.5100
0.5500
32,620
+0.00(+0.02%)
Dec 24, 2008
0.5000
0.5600
0.5000
0.5499
35,283
+0.05(+9.98%)
Dec 23, 2008
0.4600
0.5800
0.4600
0.5000
56,557
+0.04(+8.70%)
Dec 22, 2008
0.5500
0.5800
0.4500
0.4600
69,450
-0.07(-13.21%)
Dec 19, 2008
0.6100
0.6500
0.5001
0.5300
56,821
-0.07(-11.67%)
Dec 18, 2008
0.4200
0.7400
0.4200
0.6000
317,211
+0.18(+42.86%)
Dec 17, 2008
0.3800
0.4200
0.3724
0.4200
106,850
+0.04(+10.53%)
Dec 16, 2008
0.3610
0.4000
0.3600
0.3800
91,974
-0.02(-5.00%)
Dec 15, 2008
0.3600
0.4000
0.3600
0.4000
26,723
+0.03(+8.11%)
Dec 12, 2008
0.3701
0.3890
0.3700
0.3700
17,365
-0.02(-5.10%)
Dec 11, 2008
0.3600
0.3990
0.3600
0.3899
31,038
+0.01(+2.61%)
Dec 10, 2008
0.3700
0.3998
0.3510
0.3800
25,740
-0.03(-7.32%)
Dec 09, 2008
0.3811
0.4100
0.3500
0.4100
48,800
+0.00(+0.00%)
Dec 08, 2008
0.4000
0.4500
0.3718
0.4100
40,972
+0.01(+2.50%)
Dec 05, 2008
0.4200
0.4201
0.3711
0.4000
7,500
+0.01(+2.56%)
Dec 04, 2008
0.3900
0.3999
0.3720
0.3900
23,309
-0.05(-11.36%)
Dec 03, 2008
0.4300
0.4400
0.4298
0.4400
41,890
+0.04(+10.00%)
Dec 02, 2008
0.3503
0.4000
0.3500
0.4000
41,130
+0.03(+8.11%)
Dec 01, 2008
0.4399
0.4400
0.3500
0.3700
13,696
-0.07(-15.89%)
Nov 28, 2008
0.3999
0.4400
0.3601
0.4399
24,344
+0.03(+7.29%)
Nov 26, 2008
0.3409
0.4400
0.3300
0.4100
68,000
+0.04(+10.81%)
Nov 25, 2008
0.3300
0.5000
0.3300
0.3700
65,713
+0.02(+5.71%)
Nov 24, 2008
0.3800
0.4355
0.3300
0.3500
80,464
-0.06(-14.63%)
Nov 21, 2008
0.4400
0.4700
0.2200
0.4100
32,333
-0.04(-8.89%)
Nov 20, 2008
0.4300
0.5000
0.3300
0.4500
35,760
-0.04(-8.16%)
Nov 19, 2008
0.5300
0.5700
0.4600
0.4900
20,435
+0.00(+0.00%)
Nov 18, 2008
0.3899
0.4900
0.2705
0.4900
68,326
+0.13(+36.11%)
Nov 17, 2008
0.3900
0.4000
0.3300
0.3600
151,267
-0.04(-9.66%)
Nov 14, 2008
0.4100
0.4200
0.3800
0.3985
81,530
-0.05(-11.44%)
Nov 13, 2008
0.4200
0.4800
0.4100
0.4500
37,824
-0.02(-4.26%)
Nov 12, 2008
0.4200
0.5001
0.4101
0.4700
45,376
-0.02(-4.08%)
Nov 11, 2008
0.5500
0.5500
0.4500
0.4900
94,800
-0.07(-12.50%)
Nov 10, 2008
0.6000
0.6900
0.5000
0.5600
25,060
+0.03(+5.66%)
Nov 07, 2008
0.7790
0.7790
0.4000
0.5300
271,378
-0.24(-31.17%)
Nov 06, 2008
0.7700
0.7700
0.7500
0.7700
1,400
+0.04(+5.48%)
Nov 05, 2008
0.8098
0.8199
0.7300
0.7300
61,125
-0.08(-9.88%)
Nov 04, 2008
0.8400
0.8700
0.7800
0.8100
85,022
+0.05(+6.58%)
Nov 03, 2008
0.6300
0.8200
0.5500
0.7600
91,664
+0.25(+49.02%)
Oct 31, 2008
0.6700
0.7000
0.3600
0.5100
454,900
-0.17(-25.00%)
Oct 30, 2008
0.7100
0.7200
0.6700
0.6800
37,600
-0.04(-5.69%)
Oct 29, 2008
0.7300
0.7500
0.7000
0.7210
28,600
-0.01(-1.23%)
Oct 28, 2008
0.7999
0.7999
0.6600
0.7300
27,462
-0.02(-2.67%)
Oct 27, 2008
0.6600
0.7500
0.6600
0.7500
27,363
+0.06(+8.70%)
Oct 24, 2008
0.6501
0.8000
0.6500
0.6900
32,197
-0.03(-4.18%)
Oct 23, 2008
0.7000
0.8300
0.7000
0.7201
18,600
-0.07(-8.85%)
Oct 22, 2008
0.7500
0.8400
0.6000
0.7900
387,120
-0.06(-7.06%)
Oct 21, 2008
0.8400
0.9000
0.7500
0.8500
66,568
-0.01(-1.15%)
Oct 20, 2008
0.8842
0.9240
0.8200
0.8599
30,912
-0.00(-0.01%)
Oct 17, 2008
0.9300
0.9400
0.7100
0.8600
87,346
-0.05(-5.49%)
Oct 16, 2008
0.9900
1.020
0.9000
0.9100
10,897
-0.04(-4.20%)
Oct 15, 2008
1.030
1.030
0.9200
0.9499
13,213
-0.08(-8.03%)
Oct 14, 2008
0.9000
1.050
0.8320
1.033
111,184
+0.12(+13.49%)
Oct 13, 2008
0.7500
0.9200
0.7410
0.9100
82,892
+0.16(+21.80%)
Oct 10, 2008
0.7600
0.8000
0.6000
0.7471
87,547
-0.08(-9.99%)
Oct 09, 2008
0.9400
0.9400
0.7500
0.8300
62,747
-0.04(-4.60%)
Oct 08, 2008
0.6700
0.8700
0.5300
0.8700
87,034
+0.04(+4.82%)
Oct 07, 2008
0.8500
0.9600
0.7400
0.8300
72,776
-0.11(-11.70%)
Oct 06, 2008
1.000
1.010
0.8000
0.9400
71,378
-0.03(-3.09%)
Oct 03, 2008
0.9200
1.000
0.8200
0.9700
58,633
+0.09(+10.23%)
Oct 02, 2008
0.8100
0.8800
0.8000
0.8800
36,946
+0.01(+1.31%)
Oct 01, 2008
0.8600
0.9000
0.8000
0.8686
30,442
-0.00(-0.16%)
Sep 30, 2008
0.8500
0.9200
0.8500
0.8700
50,165
-0.03(-3.33%)
Sep 29, 2008
0.8800
1.040
0.8200
0.9000
21,091
-0.04(-4.26%)
Sep 26, 2008
0.8400
0.9700
0.8400
0.9400
17,520
+0.07(+8.05%)
Sep 25, 2008
0.9000
0.9600
0.8700
0.8700
21,343
+0.02(+2.35%)
Sep 24, 2008
0.9012
0.9250
0.8300
0.8500
25,100
-0.04(-4.49%)
Sep 23, 2008
1.000
1.000
0.8800
0.8900
44,774
-0.09(-9.18%)
Sep 22, 2008
1.000
1.100
0.9300
0.9800
49,055
-0.06(-5.77%)
Sep 19, 2008
1.060
1.100
0.9150
1.040
38,183
-0.07(-6.31%)
Sep 18, 2008
1.140
1.150
1.050
1.110
79,672
+0.04(+3.74%)
Sep 17, 2008
1.110
1.150
1.060
1.070
80,080
-0.01(-0.93%)
Sep 16, 2008
1.100
1.160
0.9000
1.080
43,086
+0.08(+8.00%)
Sep 15, 2008
0.8400
1.010
0.8110
1.000
53,705
+0.16(+19.05%)
Sep 12, 2008
0.8000
0.8700
0.8000
0.8400
17,600
+0.01(+1.20%)
Sep 11, 2008
0.8500
1.070
0.8000
0.8300
78,792
-0.10(-10.75%)
Sep 10, 2008
0.9900
0.9900
0.9000
0.9300
24,516
-0.04(-4.12%)
Sep 09, 2008
1.060
1.100
0.9700
0.9700
39,485
-0.10(-9.35%)
Sep 08, 2008
1.090
1.165
1.050
1.070
79,674
+0.00(+0.00%)
Sep 05, 2008
1.090
1.090
1.040
1.070
41,877
-0.01(-0.93%)
Sep 04, 2008
1.060
1.080
1.030
1.080
34,509
+0.01(+0.93%)
Sep 03, 2008
1.070
1.190
1.030
1.070
115,229
+0.02(+1.90%)
Sep 02, 2008
1.070
1.070
1.010
1.050
28,028
-0.02(-1.87%)
Aug 29, 2008
1.080
1.100
1.050
1.070
17,107
-0.03(-2.73%)
Aug 28, 2008
1.120
1.120
1.100
1.100
50,644
-0.04(-3.51%)
Aug 27, 2008
1.120
1.170
1.120
1.140
40,204
-0.01(-0.87%)
Aug 26, 2008
1.170
1.190
1.140
1.150
52,874
+0.00(+0.00%)
Aug 25, 2008
1.150
1.220
1.150
1.150
127,265
+0.07(+6.48%)
Aug 22, 2008
0.9900
1.080
0.9711
1.080
59,293
+0.11(+11.34%)
Aug 21, 2008
0.9000
0.9700
0.8950
0.9700
82,364
+0.08(+8.99%)
Aug 20, 2008
0.8800
0.9000
0.8800
0.8900
32,565
-0.01(-1.11%)
Aug 19, 2008
0.9000
0.9050
0.8530
0.9000
92,860
+0.02(+2.27%)
Aug 18, 2008
0.8899
0.8900
0.8510
0.8800
26,372
-0.02(-2.22%)
Aug 15, 2008
0.9000
0.9400
0.8700
0.9000
58,268
+0.00(+0.00%)
Aug 14, 2008
0.9010
0.9100
0.8700
0.9000
73,391
-0.02(-2.17%)
Aug 13, 2008
0.8900
0.9400
0.8900
0.9200
24,252
-0.01(-1.08%)
Aug 12, 2008
0.9500
0.9500
0.8900
0.9300
44,982
+0.05(+5.68%)
Aug 11, 2008
1.000
1.000
0.8199
0.8800
57,446
-0.04(-4.35%)
Aug 08, 2008
0.8500
0.9799
0.8300
0.9200
88,232
+0.13(+16.46%)
Aug 07, 2008
0.8000
0.8400
0.7710
0.7900
82,432
-0.02(-2.47%)
Aug 06, 2008
0.8500
0.8700
0.8100
0.8100
33,551
-0.05(-5.81%)
Aug 05, 2008
0.9000
0.9000
0.8600
0.8600
26,650
-0.04(-4.44%)
Aug 04, 2008
0.8000
0.9600
0.8000
0.9000
63,941
-0.04(-4.26%)
Aug 01, 2008
0.9310
0.9600
0.9000
0.9400
17,480
-0.03(-3.09%)
Jul 31, 2008
1.010
1.010
0.9500
0.9700
32,750
-0.01(-1.02%)
Jul 30, 2008
0.9600
0.9900
0.9400
0.9800
19,321
-0.01(-1.01%)
Jul 29, 2008
0.9900
1.050
0.9800
0.9900
106,018
-0.04(-3.88%)
Jul 28, 2008
0.9200
1.040
0.9200
1.030
166,009
+0.07(+7.29%)
Jul 25, 2008
0.9155
0.9800
0.9155
0.9600
60,838
+0.01(+1.05%)
Jul 24, 2008
0.9112
1.000
0.9112
0.9500
82,922
+0.02(+2.15%)
Jul 23, 2008
0.9900
1.000
0.9198
0.9300
71,574
+0.02(+2.20%)
Jul 22, 2008
0.9088
0.9500
0.8800
0.9100
179,488
+0.10(+12.35%)
Jul 21, 2008
0.7500
0.8593
0.7200
0.8100
174,824
+0.10(+14.07%)
Jul 18, 2008
0.9000
0.9100
0.7000
0.7101
250,168
-0.19(-21.10%)
Jul 17, 2008
1.050
1.050
0.7500
0.9000
477,714
-0.10(-10.00%)
Jul 16, 2008
0.9900
1.040
0.9700
1.000
273,732
+0.05(+5.26%)
Jul 15, 2008
0.8500
1.040
0.8500
0.9500
1,264,282
+0.17(+21.81%)
Jul 14, 2008
1.200
1.350
0.7500
0.7799
1,840,398
-0.46(-37.10%)
Jul 11, 2008
1.350
1.370
1.240
1.240
116,300
-0.21(-14.48%)
Jul 10, 2008
1.510
1.550
1.440
1.450
68,572
-0.02(-1.36%)
Jul 09, 2008
1.390
1.500
1.390
1.470
34,635
+0.06(+4.26%)
Jul 08, 2008
1.610
1.650
1.210
1.410
133,643
-0.16(-10.19%)
Jul 07, 2008
1.620
1.650
1.520
1.570
72,914
-0.06(-3.68%)
Jul 04, 2008
1.710
1.710
1.593
1.630
16,041
+0.00(+0.00%)
Jul 03, 2008
1.710
1.710
1.593
1.630
16,041
-0.04(-2.40%)
Jul 02, 2008
1.760
1.790
1.590
1.670
51,741
-0.09(-5.11%)
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.