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
Lionsgate Studios Corp
(NQ:
LION
)
8.330
+0.240 (+2.97%)
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 (%)
Jan 31, 2013
9.533
9.937
9.533
9.840
38,843
+0.31(+3.23%)
Jan 30, 2013
9.550
9.717
9.497
9.533
20,974
-0.15(-1.54%)
Jan 29, 2013
9.497
9.682
9.497
9.682
13,696
+0.18(+1.85%)
Jan 28, 2013
9.383
9.550
9.330
9.506
29,718
+0.18(+1.98%)
Jan 25, 2013
9.286
9.409
9.190
9.322
30,456
+0.04(+0.38%)
Jan 24, 2013
9.304
9.357
9.198
9.286
34,153
-0.04(-0.38%)
Jan 23, 2013
9.374
9.489
9.251
9.322
39,094
-0.09(-0.93%)
Jan 22, 2013
9.172
9.497
9.172
9.409
19,122
+0.21(+2.29%)
Jan 18, 2013
8.943
9.225
8.908
9.198
312,511
+0.15(+1.65%)
Jan 17, 2013
8.952
9.102
8.917
9.049
25,042
+0.09(+0.98%)
Jan 16, 2013
9.093
9.102
8.829
8.961
7,342
-0.12(-1.36%)
Jan 15, 2013
9.005
9.186
8.829
9.084
11,844
+0.02(+0.19%)
Jan 14, 2013
9.146
9.146
8.970
9.067
48,449
-0.01(-0.10%)
Jan 11, 2013
9.075
9.093
8.987
9.075
34,845
+0.02(+0.19%)
Jan 10, 2013
9.023
9.084
8.820
9.058
30,383
+0.07(+0.78%)
Jan 09, 2013
8.706
9.102
8.609
8.987
46,929
+0.33(+3.76%)
Jan 08, 2013
8.592
8.706
8.460
8.662
17,215
+0.03(+0.31%)
Jan 07, 2013
8.486
8.706
8.337
8.636
65,323
+0.14(+1.66%)
Jan 04, 2013
8.574
8.706
8.451
8.495
13,994
-0.05(-0.62%)
Jan 03, 2013
8.548
8.618
8.486
8.548
8,529
+0.01(+0.10%)
Jan 02, 2013
8.574
8.644
8.398
8.539
49,180
+0.01(+0.10%)
Dec 31, 2012
8.214
8.574
7.994
8.530
8,438
+0.34(+4.19%)
Dec 28, 2012
7.765
8.354
7.765
8.187
12,124
+0.39(+4.96%)
Dec 27, 2012
7.827
7.827
7.693
7.800
8,891
-0.04(-0.56%)
Dec 26, 2012
7.888
7.915
7.844
7.844
2,232
+0.03(+0.34%)
Dec 24, 2012
7.897
7.897
7.800
7.818
3,128
-0.10(-1.22%)
Dec 21, 2012
7.915
8.029
7.651
7.915
53,690
-0.07(-0.88%)
Dec 20, 2012
7.976
7.994
7.853
7.985
12,194
+0.04(+0.44%)
Dec 19, 2012
7.941
8.002
7.843
7.950
11,589
+0.04(+0.44%)
Dec 18, 2012
7.897
8.002
7.871
7.915
21,425
+0.00(+0.00%)
Dec 17, 2012
7.812
8.240
7.812
7.915
22,855
+0.01(+0.11%)
Dec 14, 2012
7.853
7.950
7.818
7.906
11,269
+0.03(+0.33%)
Dec 13, 2012
7.703
7.967
7.686
7.879
9,080
+0.15(+1.93%)
Dec 12, 2012
7.703
7.747
7.686
7.730
4,407
+0.00(+0.00%)
Dec 11, 2012
7.739
7.739
7.651
7.730
14,354
-0.05(-0.68%)
Dec 10, 2012
7.783
7.783
7.686
7.783
3,837
+0.04(+0.45%)
Dec 07, 2012
7.783
7.862
7.747
7.747
4,028
+0.01(+0.11%)
Dec 06, 2012
7.888
7.888
7.633
7.739
4,156
-0.15(-1.90%)
Dec 05, 2012
7.765
7.915
7.651
7.888
14,912
+0.17(+2.16%)
Dec 04, 2012
7.888
7.888
7.572
7.721
11,695
-0.18(-2.34%)
Nov 30, 2012
8.134
8.134
7.879
7.906
9,904
-0.25(-3.02%)
Nov 29, 2012
7.915
8.345
7.915
8.152
5,838
+0.30(+3.81%)
Nov 28, 2012
8.002
8.284
7.747
7.853
32,229
-0.06(-0.78%)
Nov 27, 2012
7.941
8.187
7.791
7.915
27,992
-0.02(-0.22%)
Nov 26, 2012
7.703
8.004
7.625
7.932
35,972
+0.19(+2.50%)
Nov 23, 2012
7.783
7.783
7.528
7.739
9,372
-0.04(-0.45%)
Nov 21, 2012
7.756
7.783
7.712
7.774
5,088
+0.07(+0.91%)
Nov 20, 2012
7.774
7.800
7.687
7.703
3,157
-0.11(-1.35%)
Nov 19, 2012
7.827
7.919
7.704
7.809
27,211
+0.05(+0.68%)
Nov 16, 2012
7.888
7.915
7.739
7.756
37,017
-0.13(-1.67%)
Nov 15, 2012
7.853
7.994
7.853
7.888
15,182
+0.04(+0.45%)
Nov 14, 2012
7.871
8.688
7.844
7.853
21,396
-0.21(-2.62%)
Nov 13, 2012
8.002
8.090
7.818
8.064
27,163
+0.06(+0.77%)
Nov 12, 2012
8.011
8.038
7.967
8.002
13,018
-0.01(-0.11%)
Nov 09, 2012
7.958
8.011
7.958
8.011
11,910
+0.01(+0.11%)
Nov 08, 2012
7.967
8.055
7.967
8.002
29,812
-0.02(-0.22%)
Nov 07, 2012
8.416
8.416
7.967
8.020
31,815
-0.37(-4.40%)
Nov 06, 2012
8.275
8.425
8.275
8.389
5,697
+0.00(+0.00%)
Nov 05, 2012
8.284
8.469
8.284
8.389
13,228
+0.04(+0.42%)
Nov 02, 2012
8.583
8.583
8.143
8.354
23,852
-0.19(-2.26%)
Nov 01, 2012
8.495
8.574
8.240
8.548
68,798
-0.06(-0.71%)
Oct 31, 2012
8.592
8.636
8.416
8.609
10,021
-0.02(-0.20%)
Oct 26, 2012
8.750
8.627
8.627
8.627
7,050
-0.15(-1.70%)
Oct 25, 2012
8.556
8.813
8.548
8.776
15,427
+0.30(+3.53%)
Oct 24, 2012
8.398
8.644
8.381
8.477
30,975
+0.11(+1.26%)
Oct 23, 2012
8.996
8.996
8.294
8.372
43,975
-0.46(-5.18%)
Oct 19, 2012
9.102
9.172
8.759
8.829
43,522
-0.22(-2.43%)
Oct 18, 2012
8.486
9.163
8.398
9.049
52,975
+0.58(+6.85%)
Oct 17, 2012
8.469
8.627
8.398
8.469
12,840
-0.03(-0.31%)
Oct 16, 2012
8.574
8.574
8.398
8.495
9,074
-0.08(-0.92%)
Oct 15, 2012
8.345
8.697
8.266
8.574
28,197
+0.26(+3.17%)
Oct 12, 2012
8.310
8.381
8.266
8.310
15,618
-0.03(-0.32%)
Oct 11, 2012
8.275
8.451
8.240
8.337
28,208
+0.00(+0.00%)
Oct 10, 2012
8.345
8.345
8.275
8.337
2,163
+0.07(+0.85%)
Oct 09, 2012
8.266
8.310
8.222
8.266
37,703
+0.03(+0.32%)
Oct 08, 2012
8.319
8.335
8.231
8.240
9,032
-0.07(-0.85%)
Oct 05, 2012
8.697
8.697
8.284
8.310
15,796
-0.40(-4.55%)
Oct 04, 2012
8.442
8.706
8.442
8.706
8,912
+0.34(+4.10%)
Oct 03, 2012
8.407
8.433
8.345
8.363
5,752
-0.02(-0.21%)
Oct 02, 2012
8.363
8.398
8.240
8.381
8,188
+0.04(+0.42%)
Oct 01, 2012
8.442
8.609
8.222
8.345
19,105
+0.03(+0.32%)
Sep 28, 2012
8.310
8.530
8.284
8.319
20,533
-0.05(-0.63%)
Sep 27, 2012
8.407
8.416
8.293
8.372
7,255
-0.11(-1.35%)
Sep 26, 2012
8.513
8.565
8.328
8.486
17,690
+0.04(+0.42%)
Sep 25, 2012
8.574
8.574
8.381
8.451
65,945
-0.12(-1.44%)
Sep 24, 2012
8.574
8.574
8.433
8.574
22,576
-0.03(-0.31%)
Sep 21, 2012
8.653
8.653
8.346
8.600
46,550
+0.19(+2.30%)
Sep 20, 2012
8.477
8.706
8.310
8.407
16,754
-0.09(-1.04%)
Sep 19, 2012
8.530
8.697
8.310
8.495
14,205
+0.03(+0.31%)
Sep 18, 2012
8.381
8.741
8.223
8.469
27,503
+0.09(+1.05%)
Sep 17, 2012
8.187
8.398
8.082
8.381
22,588
+0.14(+1.71%)
Sep 14, 2012
8.214
8.266
7.941
8.240
33,901
+0.03(+0.32%)
Sep 13, 2012
8.046
8.257
7.994
8.214
22,806
+0.17(+2.08%)
Sep 12, 2012
8.002
8.046
7.941
8.046
14,257
-0.02(-0.22%)
Sep 11, 2012
7.932
8.082
7.932
8.064
10,133
+0.12(+1.55%)
Sep 10, 2012
8.046
8.046
7.879
7.941
12,106
-0.11(-1.31%)
Sep 07, 2012
8.064
8.126
8.002
8.046
19,887
+0.03(+0.33%)
Sep 06, 2012
7.862
8.020
7.809
8.020
31,442
+0.21(+2.70%)
Sep 05, 2012
7.915
7.915
7.783
7.809
15,573
-0.11(-1.33%)
Sep 04, 2012
7.747
7.915
7.747
7.915
8,287
+0.17(+2.16%)
Aug 31, 2012
7.800
7.829
7.747
7.747
4,315
+0.01(+0.11%)
Aug 30, 2012
8.029
8.090
7.712
7.739
9,150
-0.30(-3.72%)
Aug 29, 2012
8.126
8.126
7.967
8.038
6,537
-0.10(-1.19%)
Aug 27, 2012
8.170
8.170
8.029
8.134
20,445
+0.00(+0.00%)
Aug 24, 2012
8.064
8.152
7.967
8.134
11,946
+0.09(+1.09%)
Aug 23, 2012
8.064
8.134
7.950
8.046
10,798
+0.04(+0.55%)
Aug 22, 2012
8.134
8.134
7.871
8.002
4,910
-0.10(-1.19%)
Aug 21, 2012
8.328
8.328
8.064
8.099
14,328
-0.18(-2.23%)
Aug 20, 2012
8.249
8.345
8.152
8.284
6,586
-0.02(-0.21%)
Aug 17, 2012
8.222
8.308
8.011
8.301
20,336
+0.04(+0.43%)
Aug 16, 2012
8.301
8.310
8.121
8.266
51,947
-0.04(-0.42%)
Aug 15, 2012
8.011
8.301
8.011
8.301
13,736
+0.36(+4.54%)
Aug 14, 2012
8.161
8.187
7.932
7.941
5,768
-0.26(-3.22%)
Aug 13, 2012
7.958
8.205
7.958
8.205
7,845
+0.33(+4.25%)
Aug 10, 2012
7.923
8.117
7.818
7.871
6,646
-0.11(-1.32%)
Aug 09, 2012
8.187
8.187
7.835
7.976
9,587
-0.20(-2.47%)
Aug 08, 2012
8.310
8.310
8.038
8.178
6,904
-0.12(-1.48%)
Aug 07, 2012
8.055
8.310
8.055
8.301
19,377
+0.11(+1.29%)
Aug 06, 2012
8.170
8.196
8.108
8.196
12,087
+0.18(+2.19%)
Aug 03, 2012
7.853
8.064
7.712
8.020
13,459
+0.16(+2.01%)
Aug 02, 2012
7.730
7.932
7.563
7.862
16,759
+0.21(+2.76%)
Aug 01, 2012
7.985
8.161
7.624
7.651
30,050
-0.33(-4.19%)
Jul 31, 2012
8.205
8.205
7.923
7.985
31,895
-0.19(-2.37%)
Jul 30, 2012
8.108
8.565
7.994
8.178
18,278
-0.04(-0.43%)
Jul 27, 2012
8.161
8.240
8.046
8.214
44,460
+0.09(+1.08%)
Jul 26, 2012
8.046
8.214
7.941
8.126
22,871
+0.16(+1.99%)
Jul 25, 2012
7.835
8.101
7.686
7.967
38,748
+0.19(+2.49%)
Jul 24, 2012
8.011
8.011
7.590
7.774
66,727
-0.20(-2.54%)
Jul 23, 2012
7.809
8.046
7.633
7.976
38,696
+0.09(+1.11%)
Jul 20, 2012
8.002
8.143
7.853
7.888
28,193
-0.18(-2.29%)
Jul 19, 2012
7.572
8.354
7.572
8.073
123,319
+0.39(+5.03%)
Jul 18, 2012
7.651
7.686
7.642
7.686
11,681
+0.03(+0.34%)
Jul 17, 2012
7.598
7.695
7.598
7.660
10,105
+0.05(+0.69%)
Jul 16, 2012
7.598
7.668
7.598
7.607
5,078
-0.04(-0.57%)
Jul 13, 2012
7.519
7.651
7.519
7.651
11,147
+0.13(+1.75%)
Jul 12, 2012
7.457
7.563
7.440
7.519
22,439
+0.00(+0.00%)
Jul 11, 2012
7.572
7.572
7.343
7.519
18,717
-0.04(-0.58%)
Jul 10, 2012
7.554
7.572
7.519
7.563
31,335
+0.01(+0.12%)
Jul 09, 2012
7.387
7.576
7.387
7.554
40,157
+0.04(+0.47%)
Jul 06, 2012
7.501
7.642
7.334
7.519
36,343
-0.04(-0.58%)
Jul 05, 2012
7.598
7.651
7.536
7.563
10,782
-0.09(-1.15%)
Jul 03, 2012
7.616
7.712
7.607
7.651
13,833
+0.02(+0.23%)
Jul 02, 2012
7.651
7.651
7.466
7.633
34,528
+0.04(+0.46%)
Jun 29, 2012
7.589
7.651
7.501
7.598
38,284
+0.10(+1.29%)
Jun 28, 2012
7.501
7.686
7.379
7.501
13,386
-0.09(-1.16%)
Jun 27, 2012
7.484
7.691
7.484
7.589
46,168
+0.07(+0.94%)
Jun 26, 2012
7.457
7.607
7.413
7.519
18,064
+0.04(+0.47%)
Jun 25, 2012
7.229
7.554
7.044
7.484
37,140
+0.18(+2.53%)
Jun 22, 2012
7.510
7.651
7.149
7.299
1,377,007
-0.26(-3.49%)
Jun 21, 2012
7.642
7.695
7.475
7.563
42,231
-0.05(-0.69%)
Jun 20, 2012
7.528
7.642
7.334
7.616
37,478
+0.12(+1.64%)
Jun 19, 2012
7.448
7.563
7.387
7.492
41,704
+0.10(+1.31%)
Jun 18, 2012
7.413
7.563
7.202
7.396
31,544
-0.05(-0.71%)
Jun 15, 2012
7.501
7.528
7.387
7.448
25,060
-0.04(-0.47%)
Jun 14, 2012
7.422
7.510
7.186
7.484
46,352
+0.03(+0.35%)
Jun 13, 2012
7.299
7.466
7.123
7.457
17,477
+0.20(+2.79%)
Jun 12, 2012
7.273
7.475
7.097
7.255
12,725
-0.04(-0.60%)
Jun 11, 2012
7.475
7.563
7.141
7.299
24,903
-0.26(-3.38%)
Jun 08, 2012
7.563
7.563
7.352
7.554
25,493
+0.08(+1.06%)
Jun 07, 2012
7.431
7.563
7.325
7.475
28,204
+0.02(+0.24%)
Jun 06, 2012
7.264
7.554
7.264
7.457
9,442
+0.20(+2.79%)
Jun 05, 2012
7.299
7.462
7.255
7.255
9,216
-0.28(-3.73%)
Jun 04, 2012
7.510
7.563
7.466
7.536
20,357
+0.05(+0.71%)
Jun 01, 2012
7.343
7.510
7.325
7.484
4,845
-0.04(-0.47%)
May 31, 2012
7.378
7.563
7.237
7.519
9,922
+0.03(+0.35%)
May 30, 2012
7.361
7.545
7.220
7.492
8,491
+0.01(+0.12%)
May 29, 2012
7.563
7.624
7.145
7.484
7,307
+0.03(+0.35%)
May 25, 2012
7.352
7.563
7.220
7.457
15,383
+0.18(+2.54%)
May 24, 2012
7.097
7.589
7.097
7.273
12,317
+0.15(+2.10%)
May 23, 2012
7.308
7.563
6.937
7.123
30,052
-0.25(-3.34%)
May 22, 2012
7.413
7.475
7.255
7.369
4,383
-0.12(-1.64%)
May 21, 2012
7.536
7.674
7.361
7.492
6,511
-0.09(-1.16%)
May 18, 2012
7.580
7.660
7.475
7.580
5,094
-0.07(-0.92%)
May 17, 2012
7.730
7.739
7.624
7.651
5,584
-0.06(-0.80%)
May 16, 2012
7.791
7.791
7.633
7.712
7,841
-0.04(-0.45%)
May 15, 2012
7.818
7.818
7.686
7.747
14,910
+0.04(+0.46%)
May 14, 2012
7.712
7.754
7.492
7.712
17,004
+0.02(+0.23%)
May 11, 2012
7.431
7.747
7.132
7.695
15,118
-0.02(-0.23%)
May 10, 2012
7.827
7.827
7.079
7.712
17,314
-0.11(-1.46%)
May 09, 2012
7.818
7.906
7.563
7.827
8,189
+0.04(+0.45%)
May 08, 2012
7.906
7.932
7.764
7.791
27,033
-0.08(-1.01%)
May 07, 2012
7.879
7.994
7.616
7.871
38,008
+0.04(+0.56%)
May 04, 2012
7.809
7.994
7.809
7.827
86,140
+0.00(+0.00%)
May 03, 2012
7.616
7.827
7.616
7.827
47,337
+0.18(+2.42%)
May 02, 2012
7.607
7.651
7.448
7.642
11,999
-0.04(-0.57%)
May 01, 2012
7.528
7.686
7.404
7.686
48,398
+0.22(+2.94%)
Apr 30, 2012
7.431
7.475
7.273
7.466
25,208
+0.04(+0.47%)
Apr 27, 2012
7.457
7.457
7.290
7.431
29,567
+0.03(+0.36%)
Apr 26, 2012
7.352
7.453
7.325
7.404
26,941
+0.06(+0.84%)
Apr 25, 2012
7.255
7.404
7.123
7.343
35,568
+0.14(+1.95%)
Apr 24, 2012
7.053
7.334
6.982
7.202
61,682
+0.16(+2.25%)
Apr 23, 2012
6.974
7.202
5.936
7.044
115,202
+0.07(+1.01%)
Apr 20, 2012
6.850
7.035
6.499
6.974
68,057
+0.12(+1.80%)
Apr 19, 2012
6.031
7.000
5.997
6.850
91,456
+0.83(+13.72%)
Apr 18, 2012
6.000
6.024
6.000
6.024
1,996
+0.04(+0.74%)
Apr 17, 2012
6.050
6.085
5.980
5.980
6,133
-0.09(-1.56%)
Apr 16, 2012
5.953
6.103
5.953
6.075
1,937
+0.15(+2.49%)
Apr 13, 2012
5.971
6.094
5.901
5.927
35,249
-0.04(-0.59%)
Apr 12, 2012
6.033
6.112
5.962
5.962
4,339
-0.08(-1.31%)
Apr 11, 2012
5.980
6.107
5.980
6.041
6,639
-0.03(-0.44%)
Apr 10, 2012
6.085
6.085
5.989
6.068
4,224
-0.04(-0.57%)
Apr 09, 2012
6.068
6.138
6.068
6.103
568
-0.04(-0.71%)
Apr 05, 2012
6.024
6.147
6.024
6.147
1,364
-0.01(-0.14%)
Apr 04, 2012
5.989
6.156
5.892
6.156
15,648
+0.11(+1.74%)
Apr 03, 2012
5.936
6.085
5.857
6.050
10,102
+0.11(+1.93%)
Apr 02, 2012
5.892
5.936
5.866
5.936
4,548
+0.01(+0.15%)
Mar 30, 2012
5.795
5.927
5.734
5.927
6,514
+0.20(+3.53%)
Mar 29, 2012
5.857
5.857
5.716
5.725
8,976
-0.17(-2.84%)
Mar 28, 2012
5.848
5.892
5.716
5.892
12,363
+0.04(+0.75%)
Mar 27, 2012
5.839
5.848
5.786
5.848
6,456
+0.05(+0.91%)
Mar 26, 2012
5.602
5.795
5.593
5.795
4,234
+0.01(+0.15%)
Mar 23, 2012
5.778
5.786
5.593
5.786
2,940
+0.04(+0.77%)
Mar 22, 2012
5.716
5.826
5.716
5.742
454
+0.03(+0.46%)
Mar 21, 2012
5.628
5.804
5.628
5.716
6,322
+0.03(+0.46%)
Mar 20, 2012
5.751
5.804
5.680
5.690
6,273
+0.04(+0.62%)
Mar 19, 2012
5.654
5.654
5.654
5.654
113
+0.01(+0.16%)
Mar 16, 2012
5.672
5.795
5.628
5.646
8,464
-0.07(-1.23%)
Mar 15, 2012
5.769
5.804
5.611
5.716
2,634
-0.12(-2.11%)
Mar 14, 2012
5.742
5.839
5.716
5.839
12,151
+0.13(+2.31%)
Mar 13, 2012
5.602
5.716
5.602
5.707
1,020
+0.07(+1.25%)
Mar 12, 2012
5.593
5.637
5.593
5.637
3,297
-0.07(-1.23%)
Mar 09, 2012
5.540
5.707
5.443
5.707
11,228
+0.12(+2.20%)
Mar 08, 2012
5.479
5.646
5.479
5.584
2,069
+0.18(+3.25%)
Mar 07, 2012
5.558
5.558
5.408
5.408
4,366
-0.15(-2.69%)
Mar 06, 2012
5.795
5.795
5.452
5.558
14,970
-0.27(-4.67%)
Mar 05, 2012
5.866
5.866
5.628
5.830
3,752
+0.09(+1.53%)
Mar 02, 2012
5.769
5.813
5.716
5.742
4,207
-0.05(-0.82%)
Mar 01, 2012
5.654
5.901
5.654
5.790
15,802
+0.16(+2.87%)
Feb 29, 2012
5.593
5.707
5.584
5.628
4,396
-0.05(-0.93%)
Feb 28, 2012
5.837
5.910
5.452
5.681
10,441
-0.21(-3.58%)
Feb 27, 2012
5.918
5.948
5.822
5.892
1,490
+0.00(+0.00%)
Feb 24, 2012
5.892
5.892
5.892
5.892
113
+0.00(+0.00%)
Feb 23, 2012
5.857
5.892
5.822
5.892
7,400
+0.04(+0.60%)
Feb 22, 2012
5.980
5.980
5.835
5.857
29,894
-0.04(-0.60%)
Feb 21, 2012
5.980
6.024
5.839
5.892
4,010
-0.04(-0.74%)
Feb 17, 2012
5.945
5.998
5.804
5.936
4,169
+0.02(+0.30%)
Feb 16, 2012
5.822
6.147
5.822
5.918
1,200
+0.07(+1.20%)
Feb 15, 2012
6.006
6.006
5.813
5.848
3,430
-0.08(-1.34%)
Feb 14, 2012
5.997
6.041
5.795
5.927
21,230
-0.10(-1.60%)
Feb 13, 2012
5.997
6.121
5.997
6.024
6,799
+0.06(+1.03%)
Feb 10, 2012
5.874
5.962
5.874
5.962
4,031
+0.00(+0.00%)
Feb 09, 2012
5.866
5.980
5.866
5.962
3,596
+0.08(+1.35%)
Feb 08, 2012
5.989
5.989
5.866
5.883
5,565
-0.10(-1.62%)
Feb 07, 2012
5.962
5.980
5.936
5.980
2,055
+0.02(+0.29%)
Feb 06, 2012
5.971
5.971
5.862
5.962
1,047
+0.02(+0.30%)
Feb 03, 2012
5.901
6.033
5.858
5.945
7,391
+0.09(+1.50%)
Feb 02, 2012
5.953
5.953
5.857
5.857
1,364
-0.08(-1.33%)
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.