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
Nokia Corp ADR
(NY:
NOK
)
3.620
-0.090 (-2.43%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2011
6.912
6.994
6.864
6.961
23,356,624
+0.08(+1.23%)
Jan 28, 2011
6.916
7.091
6.864
6.877
53,848,840
+0.01(+0.09%)
Jan 27, 2011
6.890
6.942
6.766
6.870
78,262,216
-0.11(-1.58%)
Jan 26, 2011
6.890
6.994
6.877
6.981
49,632,172
+0.09(+1.32%)
Jan 25, 2011
6.909
6.916
6.747
6.890
35,381,932
-0.21(-2.93%)
Jan 24, 2011
6.968
7.111
6.961
7.098
34,323,808
+0.08(+1.21%)
Jan 21, 2011
6.987
7.078
6.890
7.013
42,692,848
+0.20(+2.86%)
Jan 20, 2011
6.753
6.870
6.740
6.818
32,974,884
+0.13(+1.95%)
Jan 19, 2011
6.818
6.818
6.636
6.688
41,649,888
-0.25(-3.56%)
Jan 18, 2011
7.026
7.065
6.903
6.935
35,175,380
-0.21(-3.00%)
Jan 14, 2011
7.052
7.163
7.046
7.150
19,323,536
+0.07(+1.01%)
Jan 13, 2011
7.156
7.169
7.039
7.078
25,496,466
+0.08(+1.12%)
Jan 12, 2011
6.909
7.020
6.896
7.000
17,993,652
+0.20(+2.97%)
Jan 11, 2011
6.786
6.812
6.734
6.799
15,947,980
+0.05(+0.77%)
Jan 10, 2011
6.747
6.779
6.691
6.747
22,474,808
-0.09(-1.33%)
Jan 07, 2011
6.890
6.909
6.779
6.838
24,165,020
-0.05(-0.76%)
Jan 06, 2011
6.968
6.974
6.838
6.890
23,856,098
-0.05(-0.66%)
Jan 05, 2011
6.922
7.004
6.909
6.935
36,241,596
-0.13(-1.84%)
Jan 04, 2011
7.049
7.065
6.870
7.065
46,201,920
+0.13(+1.88%)
Jan 03, 2011
6.883
6.987
6.864
6.935
23,630,186
+0.22(+3.29%)
Dec 31, 2010
6.662
6.750
6.662
6.714
10,860,177
+0.05(+0.78%)
Dec 30, 2010
6.668
6.682
6.649
6.662
11,342,346
-0.01(-0.19%)
Dec 29, 2010
6.642
6.695
6.636
6.675
9,021,752
+0.05(+0.79%)
Dec 28, 2010
6.652
6.662
6.603
6.623
8,580,035
-0.03(-0.39%)
Dec 27, 2010
6.623
6.662
6.603
6.649
8,282,324
-0.02(-0.29%)
Dec 23, 2010
6.642
6.688
6.623
6.668
8,335,598
-0.01(-0.10%)
Dec 22, 2010
6.665
6.760
6.649
6.675
27,118,960
+0.05(+0.69%)
Dec 21, 2010
6.525
6.668
6.519
6.629
33,123,444
+0.19(+2.93%)
Dec 20, 2010
6.460
6.473
6.408
6.441
11,004,538
-0.02(-0.30%)
Dec 17, 2010
6.499
6.506
6.382
6.460
17,326,182
+0.01(+0.20%)
Dec 16, 2010
6.415
6.454
6.376
6.447
16,014,002
+0.03(+0.51%)
Dec 15, 2010
6.460
6.499
6.395
6.415
23,665,596
-0.06(-0.90%)
Dec 14, 2010
6.402
6.493
6.376
6.473
25,754,758
-0.01(-0.10%)
Dec 13, 2010
6.454
6.538
6.428
6.480
18,894,234
+0.10(+1.53%)
Dec 10, 2010
6.337
6.395
6.330
6.382
20,687,898
+0.03(+0.51%)
Dec 09, 2010
6.506
6.516
6.324
6.350
60,524,348
-0.21(-3.27%)
Dec 08, 2010
6.551
6.590
6.519
6.564
30,540,892
+0.03(+0.50%)
Dec 07, 2010
6.642
6.649
6.525
6.532
35,883,204
+0.12(+1.83%)
Dec 06, 2010
6.421
6.473
6.350
6.415
28,131,818
-0.09(-1.40%)
Dec 03, 2010
6.473
6.551
6.447
6.506
29,869,460
+0.15(+2.35%)
Dec 02, 2010
6.181
6.366
6.174
6.356
26,334,708
+0.11(+1.77%)
Dec 01, 2010
6.181
6.285
6.176
6.246
30,723,010
+0.24(+4.01%)
Nov 30, 2010
5.920
6.076
5.907
6.005
33,948,084
-0.07(-1.18%)
Nov 29, 2010
6.044
6.076
5.979
6.076
30,886,968
-0.14(-2.20%)
Nov 26, 2010
6.194
6.220
6.187
6.213
9,126,624
-0.05(-0.83%)
Nov 24, 2010
6.220
6.265
6.265
6.265
25,778,444
+0.04(+0.63%)
Nov 23, 2010
6.272
6.307
6.220
6.226
64,558,492
-0.27(-4.20%)
Nov 22, 2010
6.447
6.512
6.408
6.499
33,119,544
-0.08(-1.28%)
Nov 19, 2010
6.571
6.584
6.512
6.584
43,621,464
-0.12(-1.84%)
Nov 18, 2010
6.662
6.721
6.571
6.708
55,864,760
+0.10(+1.48%)
Nov 17, 2010
6.551
6.642
6.538
6.610
37,561,288
+0.05(+0.79%)
Nov 16, 2010
6.623
6.636
6.447
6.558
55,736,200
-0.19(-2.80%)
Nov 15, 2010
6.747
6.766
6.695
6.747
13,814,050
+0.06(+0.88%)
Nov 12, 2010
6.799
6.877
6.642
6.688
43,930,668
-0.19(-2.74%)
Nov 11, 2010
6.838
6.890
6.779
6.877
26,171,770
-0.12(-1.67%)
Nov 10, 2010
6.942
7.007
6.851
6.994
30,339,368
+0.05(+0.75%)
Nov 09, 2010
7.039
7.078
6.903
6.942
20,116,324
+0.08(+1.23%)
Nov 08, 2010
6.857
6.942
6.831
6.857
28,901,408
-0.15(-2.14%)
Nov 05, 2010
6.987
7.013
6.916
7.007
24,457,342
+0.02(+0.28%)
Nov 04, 2010
7.065
7.072
6.935
6.987
48,178,140
+0.10(+1.51%)
Nov 03, 2010
6.896
6.903
6.753
6.883
45,539,100
+0.00(+0.00%)
Nov 02, 2010
6.877
6.929
6.844
6.883
29,939,268
+0.08(+1.15%)
Nov 01, 2010
6.844
6.870
6.727
6.805
45,283,492
-0.16(-2.24%)
Oct 29, 2010
7.020
7.078
6.903
6.961
45,909,420
-0.21(-2.99%)
Oct 28, 2010
7.111
7.189
7.078
7.176
31,368,724
+0.16(+2.32%)
Oct 27, 2010
7.033
7.111
6.968
7.013
38,534,580
-0.19(-2.62%)
Oct 25, 2010
7.248
7.267
7.182
7.202
40,164,460
+0.01(+0.09%)
Oct 22, 2010
7.306
7.306
7.189
7.195
42,659,040
-0.14(-1.86%)
Oct 21, 2010
7.391
7.560
7.208
7.332
138,822,352
+0.29(+4.06%)
Oct 20, 2010
6.896
7.059
6.890
7.046
45,023,148
+0.15(+2.17%)
Oct 19, 2010
6.890
6.968
6.831
6.896
32,008,378
-0.22(-3.11%)
Oct 18, 2010
7.117
7.182
7.085
7.117
32,545,606
+0.04(+0.55%)
Oct 15, 2010
7.143
7.150
6.994
7.078
40,579,348
-0.05(-0.73%)
Oct 14, 2010
7.228
7.235
7.078
7.130
41,120,316
-0.19(-2.58%)
Oct 13, 2010
7.287
7.371
7.254
7.319
42,337,564
+0.23(+3.21%)
Oct 12, 2010
7.033
7.130
6.974
7.091
25,359,110
-0.04(-0.55%)
Oct 11, 2010
7.143
7.150
7.059
7.130
36,810,788
+0.08(+1.20%)
Oct 08, 2010
7.046
7.059
6.942
7.046
24,704,934
+0.08(+1.12%)
Oct 07, 2010
6.974
6.987
6.864
6.968
1,268
+0.16(+2.29%)
Oct 06, 2010
6.864
6.877
6.773
6.812
26,154,234
+0.05(+0.67%)
Oct 05, 2010
6.688
6.799
6.655
6.766
3,996
+0.23(+3.48%)
Oct 04, 2010
6.610
6.629
6.493
6.538
24,367,920
-0.17(-2.52%)
Oct 01, 2010
6.708
6.734
6.610
6.708
35,098,372
+0.18(+2.79%)
Sep 30, 2010
6.577
6.642
6.434
6.525
68,293,600
+0.14(+2.14%)
Sep 29, 2010
6.389
6.402
6.324
6.389
24,272,438
-0.03(-0.41%)
Sep 28, 2010
6.369
6.415
6.285
6.415
1,537
+0.03(+0.51%)
Sep 27, 2010
6.415
6.434
6.327
6.382
48,944,456
-0.16(-2.48%)
Sep 24, 2010
6.454
6.568
6.434
6.545
30,292,672
+0.20(+3.18%)
Sep 23, 2010
6.389
6.467
6.291
6.343
1,537
-0.12(-1.91%)
Sep 22, 2010
6.490
6.525
6.415
6.467
41,391,236
+0.05(+0.71%)
Sep 21, 2010
6.454
6.473
6.324
6.421
3,381
-0.26(-3.89%)
Sep 20, 2010
6.568
6.695
6.551
6.682
25,413,886
+0.20(+3.11%)
Sep 17, 2010
6.480
6.545
6.421
6.480
28,978,100
+0.01(+0.10%)
Sep 15, 2010
6.382
6.473
6.356
6.473
32,658,394
+0.01(+0.10%)
Sep 14, 2010
6.480
6.506
6.324
6.467
15,217
-0.12(-1.88%)
Sep 13, 2010
6.603
6.629
6.545
6.590
31,684,150
+0.12(+1.91%)
Sep 10, 2010
6.629
6.636
6.428
6.467
99,144,688
+0.12(+1.84%)
Sep 09, 2010
6.447
6.451
6.311
6.350
4,764
+0.04(+0.62%)
Sep 08, 2010
6.359
6.389
6.291
6.311
461
+0.15(+2.43%)
Sep 07, 2010
6.018
6.265
6.149
6.161
2,416
+0.14(+2.38%)
Sep 03, 2010
5.972
6.024
5.927
6.018
23,059,964
+0.14(+2.32%)
Sep 02, 2010
5.842
5.894
5.816
5.881
605
+0.09(+1.57%)
Sep 01, 2010
5.732
5.842
5.699
5.790
31,382,958
+0.23(+4.09%)
Aug 31, 2010
5.556
5.592
5.510
5.563
8,684
-0.02(-0.29%)
Aug 30, 2010
5.602
5.634
5.569
5.579
13,440,178
-0.06(-0.98%)
Aug 27, 2010
5.634
5.654
5.530
5.634
27,653,080
-0.04(-0.69%)
Aug 26, 2010
5.686
5.738
5.641
5.673
17,042,848
+0.01(+0.11%)
Aug 25, 2010
5.602
5.686
5.576
5.667
307
-0.03(-0.57%)
Aug 24, 2010
5.719
5.745
5.634
5.699
53,607
-0.10(-1.68%)
Aug 23, 2010
5.855
5.910
5.797
5.797
20,457,976
-0.12(-1.98%)
Aug 20, 2010
5.901
5.959
5.881
5.914
23,640,434
-0.02(-0.33%)
Aug 19, 2010
5.979
5.979
5.862
5.933
307
+0.10(+1.79%)
Aug 18, 2010
5.836
5.836
5.790
5.829
1,921
+0.03(+0.45%)
Aug 17, 2010
5.816
5.836
5.758
5.803
40,633,536
+0.04(+0.68%)
Aug 16, 2010
5.771
5.797
5.706
5.764
33,003,804
+0.00(+0.00%)
Aug 13, 2010
5.764
5.881
5.764
5.764
23,824,138
-0.13(-2.21%)
Aug 12, 2010
5.790
5.907
5.777
5.894
31,353,872
-0.01(-0.11%)
Aug 11, 2010
5.933
5.966
5.881
5.901
31,146,180
-0.25(-4.02%)
Aug 10, 2010
6.148
6.246
6.096
6.148
153
-0.08(-1.36%)
Aug 09, 2010
6.200
6.252
6.181
6.233
12,232,141
+0.04(+0.63%)
Aug 06, 2010
6.194
6.246
6.135
6.194
25,826,604
-0.08(-1.24%)
Aug 05, 2010
6.187
6.272
6.174
6.272
26,014,176
+0.05(+0.84%)
Aug 04, 2010
6.278
6.278
6.187
6.220
7,685
-0.08(-1.24%)
Aug 03, 2010
6.324
6.330
6.220
6.298
461
+0.03(+0.52%)
Aug 02, 2010
6.252
6.285
6.194
6.265
39,431,196
+0.08(+1.26%)
Jul 30, 2010
5.992
6.239
5.933
6.187
46,914,696
+0.19(+3.15%)
Jul 29, 2010
6.109
6.142
5.972
5.998
34,225,032
-0.03(-0.43%)
Jul 28, 2010
6.031
6.069
5.998
6.024
23,869,350
-0.04(-0.64%)
Jul 27, 2010
6.135
6.155
6.028
6.063
18,241,666
-0.07(-1.17%)
Jul 26, 2010
6.102
6.148
6.037
6.135
23,221,574
+0.01(+0.11%)
Jul 23, 2010
5.998
6.168
5.959
6.129
43,580,504
+0.16(+2.73%)
Jul 22, 2010
5.992
6.044
5.927
5.966
3,904
+0.23(+3.97%)
Jul 21, 2010
5.901
5.907
5.693
5.738
38,412,536
-0.12(-2.11%)
Jul 20, 2010
5.829
5.881
5.771
5.862
153
+0.12(+2.15%)
Jul 19, 2010
5.777
5.816
5.667
5.738
24,171,786
+0.05(+0.92%)
Jul 16, 2010
5.686
5.784
5.667
5.686
36,755,640
-0.08(-1.35%)
Jul 15, 2010
5.771
5.780
5.673
5.764
44,283,668
+0.17(+3.02%)
Jul 14, 2010
5.536
5.608
5.504
5.595
153
+0.03(+0.47%)
Jul 13, 2010
5.510
5.595
5.491
5.569
4,237
+0.15(+2.76%)
Jul 12, 2010
5.432
5.497
5.400
5.419
31,927,378
-0.10(-1.77%)
Jul 09, 2010
5.517
5.523
5.452
5.517
31,025,286
-0.07(-1.17%)
Jul 08, 2010
5.641
5.660
5.504
5.582
44,506
-0.10(-1.83%)
Jul 07, 2010
5.465
5.748
5.452
5.686
60,295,616
+0.23(+4.30%)
Jul 06, 2010
5.595
5.595
5.400
5.452
1,844
-0.03(-0.59%)
Jul 02, 2010
5.484
5.634
5.413
5.484
45,083,468
+0.05(+0.84%)
Jul 01, 2010
5.484
5.484
5.341
5.439
42,985,024
+0.14(+2.58%)
Jun 30, 2010
5.315
5.405
5.283
5.302
5,651
+0.08(+1.62%)
Jun 29, 2010
5.348
5.348
5.205
5.218
55,496
-0.15(-2.79%)
Jun 25, 2010
5.367
5.432
5.348
5.367
48,951,784
-0.10(-1.79%)
Jun 24, 2010
5.530
5.549
5.406
5.465
617
-0.12(-2.10%)
Jun 23, 2010
5.549
5.654
5.510
5.582
40,815,340
+0.05(+0.94%)
Jun 22, 2010
5.595
5.654
5.530
5.530
11,758
-0.13(-2.30%)
Jun 21, 2010
5.771
5.784
5.647
5.660
32,298,400
-0.13(-2.25%)
Jun 18, 2010
5.790
5.836
5.777
5.790
29,335,590
-0.06(-1.00%)
Jun 17, 2010
5.738
5.868
5.693
5.849
2,382
+0.14(+2.51%)
Jun 16, 2010
5.699
5.849
5.693
5.706
203,078,576
-0.68(-10.69%)
Jun 15, 2010
6.343
6.447
6.291
6.389
1,283
+0.25(+4.03%)
Jun 14, 2010
6.272
6.278
6.115
6.142
52,227,808
-0.07(-1.05%)
Jun 11, 2010
6.096
6.220
6.083
6.207
33,463,354
+0.05(+0.74%)
Jun 10, 2010
6.109
6.187
6.057
6.161
1,075
+0.20(+3.38%)
Jun 09, 2010
6.018
6.142
5.920
5.959
89,395,352
-0.36(-5.66%)
Jun 08, 2010
6.109
6.317
6.037
6.317
1,537
+0.25(+4.07%)
Jun 07, 2010
6.233
6.252
6.063
6.070
56,410,864
-0.16(-2.61%)
Jun 04, 2010
6.233
6.434
6.207
6.233
52,564,848
-0.34(-5.15%)
Jun 03, 2010
6.668
6.675
6.525
6.571
27,301,054
-0.03(-0.49%)
Jun 02, 2010
6.525
6.616
6.467
6.603
14,709
+0.08(+1.30%)
Jun 01, 2010
6.538
6.682
6.506
6.519
768
-0.07(-0.99%)
May 28, 2010
6.584
6.727
6.519
6.584
48,789,736
-0.14(-2.03%)
May 27, 2010
6.642
6.734
6.525
6.721
54,339,812
+0.25(+3.82%)
May 26, 2010
6.675
6.753
6.441
6.473
1,537
-0.18(-2.74%)
May 25, 2010
6.519
6.655
6.272
6.655
208,023
+0.14(+2.10%)
May 24, 2010
6.454
6.571
6.415
6.519
64,538,496
-0.03(-0.50%)
May 21, 2010
6.525
6.659
6.376
6.551
50,366,540
+0.03(+0.40%)
May 20, 2010
6.454
6.610
6.408
6.525
6,916
-0.12(-1.76%)
May 19, 2010
6.551
6.662
6.460
6.642
58,189,052
+0.01(+0.20%)
May 18, 2010
6.909
6.935
6.564
6.629
1,383
-0.14(-2.11%)
May 17, 2010
6.747
6.799
6.571
6.773
40,885,460
+0.08(+1.26%)
May 14, 2010
6.688
6.838
6.603
6.688
57,530,996
-0.25(-3.66%)
May 13, 2010
7.072
7.137
6.916
6.942
51,239,272
-0.26(-3.61%)
May 12, 2010
7.202
7.248
7.104
7.202
37,806,756
+0.07(+0.91%)
May 11, 2010
7.202
7.228
7.104
7.137
768
-0.17(-2.32%)
May 10, 2010
7.248
7.326
7.221
7.306
59,445,388
+0.31(+4.47%)
May 07, 2010
6.935
7.130
6.779
6.994
92,775,032
+0.01(+0.16%)
May 06, 2010
6.989
7.182
6.609
6.982
14,830
-0.28(-3.86%)
May 05, 2010
7.269
7.350
7.225
7.262
36,266,652
-0.08(-1.10%)
May 04, 2010
7.412
7.536
7.312
7.343
12,953
-0.19(-2.56%)
May 03, 2010
7.605
7.642
7.493
7.536
27,764,454
-0.03(-0.41%)
Apr 30, 2010
7.561
7.617
7.480
7.567
55,044,936
+0.06(+0.83%)
Apr 29, 2010
7.530
7.549
7.486
7.505
51,187,924
+0.03(+0.42%)
Apr 28, 2010
7.549
7.567
7.424
7.474
56,769,136
-0.07(-0.99%)
Apr 27, 2010
7.648
7.773
7.530
7.549
48,308
-0.20(-2.57%)
Apr 26, 2010
7.754
7.788
7.679
7.748
72,257,984
-0.19(-2.43%)
Apr 23, 2010
7.903
7.941
7.823
7.941
80,761,640
-0.14(-1.77%)
Apr 22, 2010
7.916
8.190
7.854
8.084
259,602,704
-1.22(-13.11%)
Apr 21, 2010
9.441
9.534
9.123
9.304
80,540
-0.14(-1.45%)
Apr 20, 2010
9.577
9.596
9.422
9.441
115,259
+0.01(+0.13%)
Apr 19, 2010
9.297
9.453
9.285
9.428
32,565,318
+0.13(+1.41%)
Apr 16, 2010
9.366
9.403
9.185
9.297
47,952,600
-0.20(-2.10%)
Apr 15, 2010
9.571
9.605
9.472
9.497
34,882,520
-0.13(-1.36%)
Apr 14, 2010
9.584
9.627
9.472
9.627
39,349,628
+0.22(+2.31%)
Apr 13, 2010
9.453
9.465
9.341
9.409
39,668,804
+0.01(+0.13%)
Apr 12, 2010
9.497
9.497
9.335
9.397
76,972,632
+0.06(+0.60%)
Apr 09, 2010
9.360
9.521
9.291
9.341
56,782,440
-0.04(-0.46%)
Apr 08, 2010
9.503
9.553
9.335
9.385
58,903,836
-0.26(-2.65%)
Apr 07, 2010
9.752
9.772
9.584
9.640
30,779,960
-0.04(-0.45%)
Apr 06, 2010
9.621
9.689
9.590
9.683
17,367,062
-0.02(-0.19%)
Apr 05, 2010
9.758
9.826
9.671
9.702
17,041,268
-0.02(-0.19%)
Apr 01, 2010
9.839
9.721
9.721
9.721
27,954,678
+0.05(+0.51%)
Mar 31, 2010
9.559
9.733
9.534
9.671
25,710,000
+0.08(+0.84%)
Mar 30, 2010
9.658
9.671
9.528
9.590
14,634,024
-0.01(-0.06%)
Mar 29, 2010
9.602
9.633
9.503
9.596
21,970,678
-0.02(-0.26%)
Mar 26, 2010
9.658
9.739
9.559
9.621
35,624,244
+0.16(+1.71%)
Mar 25, 2010
9.521
9.633
9.428
9.459
32,672,166
+0.08(+0.86%)
Mar 24, 2010
9.372
9.459
9.341
9.378
26,654,024
-0.12(-1.25%)
Mar 23, 2010
9.416
9.515
9.378
9.497
25,019,496
+0.09(+0.99%)
Mar 22, 2010
9.254
9.484
9.254
9.403
26,861,612
+0.02(+0.27%)
Mar 19, 2010
9.478
9.497
9.353
9.378
32,964,804
-0.13(-1.37%)
Mar 18, 2010
9.540
9.571
9.422
9.509
29,254,408
-0.09(-0.91%)
Mar 17, 2010
9.615
9.683
9.565
9.596
53,192,340
+0.17(+1.85%)
Mar 16, 2010
9.304
9.459
9.273
9.422
34,476,276
+0.21(+2.23%)
Mar 15, 2010
9.167
9.235
9.148
9.217
24,168,624
-0.02(-0.20%)
Mar 12, 2010
9.285
9.291
9.173
9.235
35,099,628
+0.22(+2.42%)
Mar 11, 2010
8.974
9.024
8.930
9.017
34,453,684
-0.04(-0.48%)
Mar 10, 2010
8.831
9.092
8.831
9.061
44,642,216
+0.27(+3.12%)
Mar 09, 2010
8.669
8.843
8.656
8.787
29,288,240
-0.03(-0.35%)
Mar 08, 2010
8.775
8.831
8.756
8.818
20,298,852
+0.02(+0.28%)
Mar 05, 2010
8.632
8.812
8.619
8.793
26,518,968
+0.22(+2.54%)
Mar 04, 2010
8.613
8.644
8.501
8.576
23,724,230
-0.05(-0.58%)
Mar 03, 2010
8.619
8.706
8.569
8.625
42,855,784
+0.22(+2.59%)
Mar 02, 2010
8.345
8.432
8.289
8.408
22,740,332
+0.14(+1.73%)
Mar 01, 2010
8.277
8.308
8.233
8.264
23,009,940
-0.12(-1.41%)
Feb 26, 2010
8.277
8.408
8.202
8.383
22,718,218
+0.16(+1.97%)
Feb 25, 2010
8.047
8.233
8.028
8.221
24,902,812
-0.08(-0.96%)
Feb 24, 2010
8.258
8.358
8.233
8.300
23,257,882
+0.05(+0.59%)
Feb 23, 2010
8.352
8.364
8.190
8.252
23,598,604
-0.14(-1.63%)
Feb 22, 2010
8.414
8.439
8.314
8.389
24,399,824
+0.07(+0.82%)
Feb 19, 2010
8.252
8.339
8.227
8.320
19,612,420
-0.04(-0.52%)
Feb 18, 2010
8.333
8.401
8.296
8.364
21,135,210
+0.08(+0.98%)
Feb 17, 2010
8.383
8.383
8.221
8.283
24,016,556
+0.04(+0.45%)
Feb 16, 2010
8.115
8.283
8.059
8.246
27,129,106
+0.19(+2.40%)
Feb 12, 2010
7.941
8.053
8.053
8.053
34,600,156
-0.09(-1.15%)
Feb 11, 2010
8.034
8.196
7.947
8.146
43,752,660
-0.02(-0.23%)
Feb 10, 2010
8.165
8.202
8.034
8.165
37,176,736
-0.14(-1.72%)
Feb 09, 2010
8.395
8.470
8.190
8.308
61,170,312
+0.05(+0.60%)
Feb 08, 2010
8.352
8.370
8.190
8.258
32,903,758
-0.07(-0.90%)
Feb 05, 2010
8.439
8.476
8.090
8.333
69,084,360
-0.22(-2.55%)
Feb 04, 2010
8.762
8.775
8.544
8.551
45,132,428
-0.39(-4.38%)
Feb 03, 2010
8.968
8.980
8.824
8.943
43,238,148
+0.02(+0.21%)
Feb 02, 2010
8.862
8.974
8.793
8.924
42,231,192
+0.22(+2.54%)
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.