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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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
7.390
7.400
7.310
7.340
22,716
+0.02(+0.27%)
Jan 28, 2011
7.440
7.440
7.300
7.320
25,693
-0.16(-2.14%)
Jan 27, 2011
7.400
7.520
7.220
7.480
21,558
+0.11(+1.49%)
Jan 26, 2011
7.410
7.429
7.300
7.370
22,189
-0.05(-0.67%)
Jan 25, 2011
7.410
7.470
7.350
7.420
50,176
-0.09(-1.20%)
Jan 24, 2011
7.340
7.600
7.310
7.510
37,281
+0.25(+3.44%)
Jan 21, 2011
7.430
7.430
7.250
7.260
35,771
+0.00(+0.00%)
Jan 20, 2011
7.300
7.320
7.250
7.260
91,859
-0.04(-0.55%)
Jan 19, 2011
7.390
7.390
7.260
7.300
49,723
-0.01(-0.14%)
Jan 18, 2011
7.250
7.350
7.250
7.310
44,213
+0.08(+1.11%)
Jan 14, 2011
7.300
7.300
7.150
7.230
36,042
-0.05(-0.69%)
Jan 13, 2011
7.140
7.300
7.140
7.280
40,287
+0.09(+1.25%)
Jan 12, 2011
7.150
7.269
7.130
7.190
39,478
+0.06(+0.84%)
Jan 11, 2011
7.050
7.200
6.960
7.130
52,956
+0.09(+1.28%)
Jan 10, 2011
7.400
7.480
6.990
7.040
113,920
-0.37(-4.99%)
Jan 07, 2011
7.460
7.500
7.220
7.410
85,311
-0.07(-0.94%)
Jan 06, 2011
7.530
7.710
7.390
7.480
27,707
-0.02(-0.27%)
Jan 05, 2011
7.570
7.730
7.400
7.500
64,920
-0.15(-1.96%)
Jan 04, 2011
7.890
7.920
7.480
7.650
66,177
-0.14(-1.80%)
Jan 03, 2011
7.420
7.980
7.320
7.790
93,612
+0.40(+5.41%)
Dec 31, 2010
7.560
7.810
7.390
7.390
62,024
-0.15(-1.99%)
Dec 30, 2010
7.350
7.680
7.260
7.540
34,938
+0.13(+1.75%)
Dec 29, 2010
7.260
7.500
7.251
7.410
32,397
+0.13(+1.79%)
Dec 28, 2010
7.350
7.449
7.200
7.280
45,455
-0.02(-0.27%)
Dec 27, 2010
7.380
7.480
7.240
7.300
37,061
-0.05(-0.68%)
Dec 23, 2010
7.400
7.500
7.320
7.350
17,662
-0.07(-0.94%)
Dec 22, 2010
7.590
7.620
7.200
7.420
57,186
-0.12(-1.59%)
Dec 21, 2010
7.500
7.829
7.480
7.540
54,951
+0.05(+0.67%)
Dec 20, 2010
7.740
7.740
7.250
7.490
102,293
-0.27(-3.48%)
Dec 17, 2010
7.740
7.920
7.551
7.760
32,660
+0.07(+0.91%)
Dec 16, 2010
8.050
8.230
7.570
7.690
70,976
-0.36(-4.47%)
Dec 15, 2010
7.780
8.270
7.290
8.050
220,152
+0.27(+3.47%)
Dec 14, 2010
7.320
7.970
7.320
7.780
149,633
+0.51(+7.02%)
Dec 13, 2010
7.200
7.390
7.100
7.270
54,116
+0.13(+1.82%)
Dec 10, 2010
6.970
7.190
6.950
7.140
48,015
+0.17(+2.44%)
Dec 09, 2010
7.030
7.030
6.920
6.970
24,682
+0.03(+0.43%)
Dec 08, 2010
6.930
7.060
6.880
6.940
38,306
+0.06(+0.87%)
Dec 07, 2010
6.760
7.080
6.750
6.880
75,693
+0.23(+3.46%)
Dec 06, 2010
6.730
6.730
6.570
6.650
47,208
-0.06(-0.89%)
Dec 03, 2010
6.510
6.730
6.510
6.710
41,702
+0.14(+2.13%)
Dec 02, 2010
6.510
6.750
6.490
6.570
46,564
+0.10(+1.57%)
Dec 01, 2010
6.710
6.740
6.469
6.469
96,177
-0.15(-2.29%)
Nov 30, 2010
6.550
6.700
6.500
6.620
31,347
+0.02(+0.30%)
Nov 29, 2010
6.620
6.700
6.568
6.600
20,157
-0.08(-1.20%)
Nov 26, 2010
6.860
6.860
6.650
6.680
14,199
-0.18(-2.62%)
Nov 24, 2010
7.060
6.860
6.860
6.860
19,007
-0.11(-1.58%)
Nov 23, 2010
7.170
7.170
6.830
6.970
33,466
-0.27(-3.73%)
Nov 22, 2010
6.750
7.380
6.750
7.240
106,498
+0.49(+7.26%)
Nov 19, 2010
6.510
6.750
6.510
6.750
59,735
+0.22(+3.37%)
Nov 18, 2010
6.600
6.600
6.460
6.530
27,768
+0.01(+0.15%)
Nov 17, 2010
6.520
6.585
6.500
6.520
123,357
+0.04(+0.62%)
Nov 16, 2010
6.450
6.610
6.400
6.480
117,963
+0.03(+0.47%)
Nov 15, 2010
7.000
7.320
6.420
6.450
119,984
-0.45(-6.52%)
Nov 12, 2010
7.400
7.400
6.880
6.900
39,569
-0.01(-0.14%)
Nov 11, 2010
6.900
6.990
6.790
6.910
29,621
+0.02(+0.29%)
Nov 10, 2010
7.150
7.150
6.880
6.890
42,320
-0.26(-3.64%)
Nov 09, 2010
7.290
7.360
7.150
7.150
39,615
-0.09(-1.24%)
Nov 08, 2010
7.320
7.500
6.900
7.240
99,503
-0.14(-1.90%)
Nov 05, 2010
6.680
7.690
6.680
7.380
248,566
+0.66(+9.89%)
Nov 04, 2010
6.520
6.790
6.410
6.716
83,983
+0.27(+4.12%)
Nov 03, 2010
6.430
6.460
6.360
6.450
37,287
+0.05(+0.78%)
Nov 02, 2010
6.580
6.580
6.390
6.400
49,103
-0.11(-1.69%)
Nov 01, 2010
6.340
6.650
6.320
6.510
124,581
+0.01(+0.15%)
Oct 29, 2010
6.550
6.570
6.490
6.500
58,961
-0.08(-1.22%)
Oct 28, 2010
6.880
6.880
6.510
6.580
79,442
-0.25(-3.66%)
Oct 27, 2010
6.720
6.870
6.360
6.830
79,852
-0.22(-3.12%)
Oct 25, 2010
7.220
7.289
7.010
7.050
102,160
-0.19(-2.62%)
Oct 22, 2010
6.950
7.390
6.800
7.240
205,914
+0.34(+4.93%)
Oct 21, 2010
6.250
6.939
6.220
6.900
181,268
+0.65(+10.40%)
Oct 20, 2010
6.100
6.400
6.100
6.250
54,802
+0.15(+2.46%)
Oct 19, 2010
6.430
6.450
6.060
6.100
80,029
-0.34(-5.28%)
Oct 18, 2010
6.120
6.520
6.010
6.440
175,031
+0.30(+4.89%)
Oct 15, 2010
6.500
6.500
6.130
6.140
85,068
-0.36(-5.54%)
Oct 14, 2010
6.360
6.500
6.250
6.500
84,733
+0.14(+2.20%)
Oct 13, 2010
6.500
6.570
6.340
6.360
140,333
-0.14(-2.15%)
Oct 12, 2010
6.720
6.720
6.500
6.500
115,662
-0.25(-3.70%)
Oct 11, 2010
6.950
6.990
6.590
6.750
105,675
-0.18(-2.60%)
Oct 08, 2010
6.700
7.000
6.510
6.930
143,730
+0.19(+2.82%)
Oct 07, 2010
7.090
7.090
6.700
6.740
103,175
-0.26(-3.71%)
Oct 06, 2010
7.220
7.250
6.960
7.000
86,598
-0.22(-3.05%)
Oct 05, 2010
7.060
7.380
6.910
7.220
173,557
+0.28(+4.03%)
Oct 04, 2010
7.000
7.000
6.760
6.940
150,917
-0.08(-1.14%)
Oct 01, 2010
7.350
7.570
6.840
7.020
324,144
-0.57(-7.51%)
Sep 30, 2010
7.700
7.700
7.430
7.590
104,867
-0.11(-1.43%)
Sep 29, 2010
7.750
7.920
7.660
7.700
109,481
-0.05(-0.65%)
Sep 28, 2010
7.630
7.870
7.500
7.750
90,181
+0.08(+1.04%)
Sep 27, 2010
7.800
7.800
7.400
7.670
127,706
-0.18(-2.29%)
Sep 24, 2010
7.500
7.990
7.500
7.850
273,077
+0.45(+6.08%)
Sep 23, 2010
7.640
7.800
7.320
7.400
206,501
-0.24(-3.14%)
Sep 22, 2010
7.790
8.000
7.600
7.640
110,676
-0.20(-2.55%)
Sep 21, 2010
7.780
8.090
7.600
7.840
241,472
+0.02(+0.26%)
Sep 20, 2010
8.490
8.491
7.570
7.820
492,296
-0.67(-7.89%)
Sep 17, 2010
8.280
8.700
7.310
8.490
1,196,539
-1.41(-14.24%)
Sep 15, 2010
9.220
9.938
9.200
9.900
448,848
+0.69(+7.49%)
Sep 14, 2010
8.720
9.250
8.700
9.210
482,552
+0.54(+6.23%)
Sep 13, 2010
8.200
8.750
8.190
8.670
307,230
+0.58(+7.17%)
Sep 10, 2010
7.860
8.250
7.809
8.090
309,841
+0.36(+4.66%)
Sep 09, 2010
7.750
7.970
7.620
7.730
142,038
+0.11(+1.44%)
Sep 08, 2010
7.240
8.000
7.220
7.620
394,681
+0.47(+6.57%)
Sep 07, 2010
7.000
7.330
7.000
7.150
161,319
+0.12(+1.71%)
Sep 03, 2010
6.920
7.169
6.910
7.030
156,242
+0.18(+2.63%)
Sep 02, 2010
6.870
6.940
6.800
6.850
48,566
+0.07(+1.03%)
Sep 01, 2010
6.990
7.000
6.760
6.780
123,088
+0.11(+1.65%)
Aug 31, 2010
6.900
6.900
6.600
6.670
107,980
-0.08(-1.19%)
Aug 30, 2010
6.580
7.350
6.480
6.750
328,028
+0.25(+3.85%)
Aug 27, 2010
6.330
6.650
6.220
6.500
130,747
+0.22(+3.50%)
Aug 26, 2010
6.250
6.480
6.250
6.280
57,254
+0.04(+0.64%)
Aug 25, 2010
6.420
6.540
6.110
6.240
86,079
-0.23(-3.56%)
Aug 24, 2010
6.610
6.610
6.300
6.470
87,668
-0.10(-1.52%)
Aug 23, 2010
6.190
6.700
6.130
6.570
253,944
+0.57(+9.50%)
Aug 20, 2010
6.120
6.350
6.000
6.000
77,760
-0.11(-1.80%)
Aug 19, 2010
6.400
6.420
6.050
6.110
92,536
-0.29(-4.53%)
Aug 18, 2010
5.940
6.410
5.890
6.400
178,611
+0.46(+7.75%)
Aug 17, 2010
5.850
6.000
5.840
5.940
90,372
+0.11(+1.89%)
Aug 16, 2010
5.750
5.960
5.550
5.830
107,329
-0.13(-2.18%)
Aug 13, 2010
5.250
6.100
5.250
5.960
118,748
+0.51(+9.36%)
Aug 12, 2010
5.450
5.550
5.300
5.450
86,058
-0.10(-1.80%)
Aug 11, 2010
5.690
6.140
5.500
5.550
197,385
-0.07(-1.25%)
Aug 10, 2010
4.980
5.650
4.970
5.620
265,206
+0.68(+13.84%)
Aug 09, 2010
5.000
5.000
4.900
4.937
26,893
-0.01(-0.27%)
Aug 06, 2010
4.950
4.990
4.900
4.950
16,115
+0.00(+0.00%)
Aug 05, 2010
4.950
4.960
4.851
4.950
12,587
+0.08(+1.54%)
Aug 04, 2010
5.000
5.000
4.740
4.875
34,671
-0.08(-1.71%)
Aug 03, 2010
4.650
4.980
4.650
4.960
240,901
+0.30(+6.44%)
Aug 02, 2010
4.780
4.850
4.650
4.660
45,157
-0.14(-2.92%)
Jul 30, 2010
4.890
4.890
4.730
4.800
14,819
-0.04(-0.83%)
Jul 29, 2010
4.880
4.940
4.760
4.840
9,607
+0.03(+0.62%)
Jul 28, 2010
4.780
4.905
4.750
4.810
17,584
-0.04(-0.82%)
Jul 27, 2010
4.960
5.000
4.650
4.850
179,330
-0.17(-3.39%)
Jul 26, 2010
5.000
5.240
4.880
5.020
72,759
+0.02(+0.40%)
Jul 23, 2010
5.000
5.007
4.930
5.000
16,263
+0.06(+1.21%)
Jul 22, 2010
4.970
5.040
4.900
4.940
27,568
-0.06(-1.20%)
Jul 21, 2010
4.970
5.040
4.880
5.000
27,775
+0.10(+2.04%)
Jul 20, 2010
4.930
4.930
4.840
4.900
12,514
+0.02(+0.41%)
Jul 19, 2010
5.000
5.000
4.750
4.880
42,668
-0.12(-2.40%)
Jul 16, 2010
4.970
5.000
4.900
5.000
5,981
+0.09(+1.89%)
Jul 15, 2010
5.000
5.000
4.770
4.907
17,746
-0.02(-0.47%)
Jul 14, 2010
5.000
5.000
4.840
4.930
12,325
+0.00(+0.00%)
Jul 13, 2010
4.770
4.980
4.710
4.930
24,761
+0.30(+6.48%)
Jul 12, 2010
4.600
4.810
4.600
4.630
19,315
+0.08(+1.76%)
Jul 09, 2010
4.570
4.589
4.470
4.550
19,066
+0.05(+1.11%)
Jul 08, 2010
4.720
4.805
4.500
4.500
40,655
-0.32(-6.64%)
Jul 07, 2010
4.700
4.830
4.682
4.820
12,685
+0.13(+2.77%)
Jul 06, 2010
4.890
4.890
4.650
4.690
22,145
+0.05(+1.16%)
Jul 02, 2010
4.520
4.680
4.400
4.636
14,735
+0.09(+1.89%)
Jul 01, 2010
4.710
4.840
4.400
4.550
30,974
-0.05(-1.09%)
Jun 30, 2010
4.340
4.760
4.330
4.600
53,758
+0.23(+5.26%)
Jun 29, 2010
5.010
5.120
4.330
4.370
154,272
-0.55(-11.18%)
Jun 25, 2010
4.840
5.130
4.710
4.920
80,103
+0.11(+2.29%)
Jun 24, 2010
5.000
5.100
4.740
4.810
82,572
-0.19(-3.80%)
Jun 23, 2010
4.650
5.000
4.500
5.000
127,778
+0.33(+7.07%)
Jun 22, 2010
4.190
4.670
4.170
4.670
51,171
+0.53(+12.80%)
Jun 21, 2010
4.200
4.410
4.130
4.140
31,853
-0.06(-1.43%)
Jun 18, 2010
4.000
4.200
4.000
4.200
32,293
+0.24(+6.06%)
Jun 17, 2010
3.980
4.055
3.900
3.960
14,382
-0.05(-1.25%)
Jun 16, 2010
3.880
4.060
3.880
4.010
23,231
+0.11(+2.82%)
Jun 15, 2010
4.020
4.020
3.820
3.900
19,760
-0.10(-2.50%)
Jun 14, 2010
3.980
4.090
3.970
4.000
27,547
+0.06(+1.52%)
Jun 11, 2010
3.900
3.990
3.900
3.940
7,458
+0.04(+1.03%)
Jun 10, 2010
3.890
3.900
3.800
3.900
13,049
+0.08(+2.07%)
Jun 09, 2010
3.840
3.890
3.760
3.821
9,168
-0.07(-1.78%)
Jun 08, 2010
3.900
3.900
3.760
3.890
6,415
+0.00(+0.00%)
Jun 07, 2010
3.800
3.890
3.760
3.890
11,945
+0.09(+2.37%)
Jun 04, 2010
3.760
3.850
3.750
3.800
5,620
+0.04(+1.06%)
Jun 03, 2010
3.880
3.940
3.750
3.760
16,154
-0.19(-4.81%)
Jun 02, 2010
3.950
3.990
3.830
3.950
32,971
+0.00(+0.00%)
Jun 01, 2010
3.740
3.950
3.740
3.950
47,616
+0.28(+7.63%)
May 28, 2010
3.510
3.680
3.530
3.670
30,204
+0.16(+4.56%)
May 27, 2010
3.420
3.538
3.420
3.510
17,086
+0.10(+2.93%)
May 26, 2010
3.550
3.570
3.400
3.410
9,030
-0.14(-3.94%)
May 25, 2010
3.470
3.550
3.420
3.550
18,838
+0.01(+0.28%)
May 24, 2010
3.450
3.550
3.450
3.540
29,599
+0.10(+2.90%)
May 21, 2010
3.300
3.540
3.300
3.440
32,742
+0.08(+2.38%)
May 20, 2010
3.420
3.420
3.150
3.360
17,167
-0.03(-0.88%)
May 19, 2010
3.500
3.550
3.170
3.390
60,976
-0.06(-1.74%)
May 18, 2010
3.190
3.580
2.900
3.450
310,345
+0.50(+16.95%)
May 17, 2010
2.800
3.160
2.771
2.950
97,703
+0.33(+12.60%)
May 14, 2010
2.670
2.720
2.620
2.620
3,584
-0.05(-1.87%)
May 13, 2010
2.760
2.760
2.580
2.670
19,354
-0.06(-2.08%)
May 12, 2010
2.690
2.729
2.658
2.727
56,924
+0.08(+2.89%)
May 11, 2010
2.600
2.682
2.590
2.650
23,688
+0.05(+1.92%)
May 10, 2010
2.520
2.600
2.490
2.600
18,458
+0.00(+0.00%)
May 07, 2010
2.730
2.730
2.480
2.600
29,194
-0.11(-4.06%)
May 06, 2010
2.650
2.710
2.500
2.710
6,912
+0.11(+4.23%)
May 05, 2010
2.580
2.610
2.550
2.600
7,359
+0.03(+1.16%)
May 04, 2010
2.510
2.610
2.500
2.570
7,160
+0.08(+3.21%)
May 03, 2010
2.560
2.650
2.485
2.490
23,707
-0.02(-0.80%)
Apr 30, 2010
2.750
2.770
2.450
2.510
47,023
-0.11(-4.25%)
Apr 29, 2010
2.600
2.640
2.570
2.621
10,017
+0.07(+2.80%)
Apr 28, 2010
2.542
2.600
2.521
2.550
10,362
+0.00(+0.01%)
Apr 27, 2010
2.560
2.589
2.520
2.550
13,959
+0.02(+0.78%)
Apr 26, 2010
2.600
2.600
2.500
2.530
19,654
-0.06(-2.31%)
Apr 23, 2010
2.620
2.650
2.490
2.590
30,173
-0.00(-0.00%)
Apr 22, 2010
2.600
2.600
2.560
2.590
18,755
+0.03(+1.17%)
Apr 21, 2010
2.590
2.610
2.560
2.560
9,581
-0.02(-0.77%)
Apr 20, 2010
2.600
2.616
2.570
2.580
13,090
+0.01(+0.39%)
Apr 19, 2010
2.610
2.650
2.530
2.570
3,739
+0.01(+0.39%)
Apr 16, 2010
2.550
2.600
2.550
2.560
13,630
-0.02(-0.78%)
Apr 15, 2010
2.590
2.630
2.500
2.580
25,804
+0.03(+1.18%)
Apr 14, 2010
2.620
2.623
2.526
2.550
18,115
-0.03(-1.16%)
Apr 13, 2010
2.569
2.590
2.500
2.580
13,751
+0.05(+1.98%)
Apr 12, 2010
2.590
2.590
2.520
2.530
3,161
-0.06(-2.32%)
Apr 09, 2010
2.590
2.590
2.560
2.590
3,015
+0.02(+0.78%)
Apr 08, 2010
2.650
2.650
2.530
2.570
15,330
-0.05(-1.72%)
Apr 07, 2010
2.440
2.640
2.440
2.615
13,135
+0.12(+4.60%)
Apr 06, 2010
2.400
2.600
2.400
2.500
15,979
+0.03(+1.21%)
Apr 05, 2010
2.460
2.550
2.460
2.470
24,722
+0.08(+3.35%)
Apr 01, 2010
2.470
2.390
2.390
2.390
16,800
-0.09(-3.63%)
Mar 31, 2010
2.470
2.500
2.360
2.480
20,843
-0.02(-0.80%)
Mar 30, 2010
2.550
2.590
2.400
2.500
24,765
-0.04(-1.44%)
Mar 29, 2010
2.510
2.590
2.418
2.537
12,958
+0.07(+2.69%)
Mar 26, 2010
2.470
2.558
2.450
2.470
7,728
-0.03(-1.20%)
Mar 25, 2010
2.500
2.510
2.450
2.500
15,029
+0.01(+0.40%)
Mar 24, 2010
2.366
2.540
2.366
2.490
47,751
+0.14(+5.96%)
Mar 23, 2010
2.350
2.380
2.280
2.350
12,491
+0.04(+1.57%)
Mar 22, 2010
2.300
2.360
2.210
2.314
7,795
+0.05(+2.37%)
Mar 19, 2010
2.240
2.340
2.239
2.260
3,711
+0.04(+1.80%)
Mar 18, 2010
2.410
2.410
2.160
2.220
32,751
-0.08(-3.48%)
Mar 17, 2010
2.400
2.420
2.200
2.300
32,474
-0.08(-3.36%)
Mar 16, 2010
2.450
2.450
2.380
2.380
4,308
-0.01(-0.42%)
Mar 15, 2010
2.390
2.430
2.370
2.390
3,612
+0.01(+0.42%)
Mar 12, 2010
2.420
2.440
2.380
2.380
8,616
-0.02(-0.83%)
Mar 11, 2010
2.430
2.430
2.370
2.400
13,813
+0.00(+0.00%)
Mar 10, 2010
2.430
2.450
2.370
2.400
16,621
+0.01(+0.37%)
Mar 09, 2010
2.390
2.440
2.370
2.391
6,192
+0.00(+0.05%)
Mar 08, 2010
2.430
2.440
2.370
2.390
6,977
-0.03(-1.24%)
Mar 05, 2010
2.430
2.450
2.360
2.420
17,456
+0.02(+0.83%)
Mar 04, 2010
2.320
2.400
2.320
2.400
9,654
+0.12(+5.26%)
Mar 03, 2010
2.250
2.420
2.250
2.280
18,473
+0.04(+1.79%)
Mar 02, 2010
2.240
2.280
2.240
2.240
4,224
-0.02(-0.88%)
Mar 01, 2010
2.200
2.270
2.200
2.260
3,352
+0.03(+1.35%)
Feb 26, 2010
2.250
2.250
2.210
2.230
4,370
-0.05(-2.19%)
Feb 25, 2010
2.280
2.290
2.240
2.280
8,244
+0.01(+0.26%)
Feb 24, 2010
2.280
2.280
2.250
2.274
2,500
+0.03(+1.52%)
Feb 23, 2010
2.270
2.270
2.210
2.240
2,550
+0.00(+0.00%)
Feb 22, 2010
2.230
2.280
2.220
2.240
8,810
-0.04(-1.75%)
Feb 19, 2010
2.190
2.350
2.190
2.280
10,964
-0.02(-0.87%)
Feb 18, 2010
2.250
2.400
2.250
2.300
3,634
+0.00(+0.00%)
Feb 17, 2010
2.330
2.350
2.250
2.300
6,148
-0.06(-2.54%)
Feb 16, 2010
2.280
2.420
2.280
2.360
10,331
+0.06(+2.61%)
Feb 12, 2010
2.380
2.300
2.300
2.300
800
-0.04(-1.79%)
Feb 11, 2010
2.345
2.380
2.190
2.342
2,900
+0.02(+0.95%)
Feb 10, 2010
2.370
2.390
2.320
2.320
1,653
-0.02(-0.85%)
Feb 09, 2010
2.220
2.360
2.210
2.340
8,386
+0.14(+6.36%)
Feb 08, 2010
2.250
2.250
2.200
2.200
3,335
-0.05(-2.27%)
Feb 05, 2010
2.253
2.253
2.220
2.251
3,817
+0.04(+1.86%)
Feb 04, 2010
2.200
2.250
2.190
2.210
3,558
+0.02(+0.91%)
Feb 03, 2010
2.270
2.300
2.160
2.190
36,603
-0.12(-5.19%)
Feb 02, 2010
2.370
2.370
2.230
2.310
28,087
-0.09(-3.75%)
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.