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
Manhattan Assoc
(NQ:
MANH
)
220.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2010
5.380
5.395
5.235
5.242
478,792
-0.09(-1.69%)
Jan 28, 2010
5.532
5.593
5.272
5.332
331,204
-0.20(-3.62%)
Jan 27, 2010
5.362
5.543
5.325
5.532
201,976
+0.13(+2.45%)
Jan 26, 2010
5.348
5.473
5.340
5.400
263,196
+0.02(+0.42%)
Jan 25, 2010
5.545
5.545
5.365
5.378
309,432
-0.11(-2.09%)
Jan 22, 2010
5.688
5.715
5.480
5.492
235,200
-0.21(-3.77%)
Jan 21, 2010
5.750
5.782
5.582
5.707
678,932
-0.02(-0.31%)
Jan 20, 2010
5.822
5.840
5.628
5.725
505,572
-0.15(-2.59%)
Jan 19, 2010
5.700
5.883
5.673
5.878
626,040
+0.17(+2.98%)
Jan 15, 2010
5.857
5.707
5.707
5.707
2,240,000
-0.12(-2.14%)
Jan 14, 2010
5.790
5.870
5.763
5.832
226,384
+0.04(+0.78%)
Jan 13, 2010
5.830
5.830
5.692
5.787
341,692
-0.03(-0.47%)
Jan 12, 2010
5.772
5.843
5.740
5.815
363,552
+0.01(+0.17%)
Jan 11, 2010
5.940
5.940
5.688
5.805
366,936
-0.13(-2.15%)
Jan 08, 2010
5.940
5.960
5.886
5.933
202,100
-0.01(-0.17%)
Jan 07, 2010
6.008
6.008
5.878
5.942
261,184
-0.08(-1.37%)
Jan 06, 2010
6.018
6.120
5.985
6.025
268,188
-0.09(-1.51%)
Jan 05, 2010
6.178
6.225
6.043
6.117
338,072
-0.08(-1.37%)
Jan 04, 2010
6.082
6.206
5.982
6.202
369,888
+0.19(+3.20%)
Dec 31, 2009
6.200
6.010
6.010
6.010
1,262,400
-0.21(-3.38%)
Dec 30, 2009
6.175
6.237
6.128
6.220
189,984
+0.03(+0.48%)
Dec 29, 2009
6.170
6.218
6.100
6.190
198,356
+0.05(+0.81%)
Dec 28, 2009
6.200
6.200
6.095
6.140
213,100
-0.06(-0.97%)
Dec 24, 2009
6.152
6.200
6.117
6.200
114,776
+0.05(+0.77%)
Dec 23, 2009
6.067
6.160
6.043
6.152
230,276
+0.10(+1.61%)
Dec 22, 2009
5.965
6.070
5.895
6.055
296,320
+0.10(+1.76%)
Dec 21, 2009
5.950
6.000
5.880
5.950
342,392
+0.01(+0.13%)
Dec 18, 2009
5.933
5.945
5.822
5.942
1,279,756
+0.04(+0.64%)
Dec 17, 2009
5.940
5.955
5.850
5.905
269,544
-0.08(-1.34%)
Dec 16, 2009
6.065
6.115
5.947
5.985
514,296
-0.06(-0.95%)
Dec 15, 2009
6.105
6.207
6.035
6.043
371,332
-0.08(-1.35%)
Dec 14, 2009
6.128
6.165
6.040
6.125
488,292
+0.09(+1.45%)
Dec 11, 2009
6.030
6.088
5.982
6.037
215,392
+0.02(+0.29%)
Dec 10, 2009
6.003
6.090
5.992
6.020
342,768
-0.01(-0.21%)
Dec 09, 2009
6.015
6.065
5.925
6.032
301,492
+0.03(+0.50%)
Dec 08, 2009
6.072
6.085
5.987
6.003
349,040
-0.09(-1.44%)
Dec 07, 2009
6.065
6.150
6.065
6.090
298,364
+0.02(+0.33%)
Dec 04, 2009
6.008
6.157
5.978
6.070
695,516
+0.16(+2.66%)
Dec 03, 2009
6.027
6.027
5.900
5.912
318,772
-0.08(-1.29%)
Dec 02, 2009
5.987
6.070
5.923
5.990
361,864
-0.01(-0.17%)
Dec 01, 2009
5.952
6.014
5.928
6.000
853,308
+0.11(+1.87%)
Nov 30, 2009
5.755
5.915
5.690
5.890
533,836
+0.15(+2.70%)
Nov 27, 2009
5.765
5.830
5.735
5.735
200,840
-0.21(-3.49%)
Nov 25, 2009
6.032
6.032
5.909
5.942
210,712
-0.08(-1.41%)
Nov 24, 2009
6.120
6.195
5.955
6.027
261,148
-0.08(-1.31%)
Nov 23, 2009
6.077
6.185
6.065
6.107
321,112
+0.08(+1.37%)
Nov 20, 2009
5.945
6.050
5.928
6.025
348,456
+0.06(+1.01%)
Nov 19, 2009
6.032
6.053
5.869
5.965
396,620
-0.12(-1.97%)
Nov 18, 2009
6.090
6.110
5.960
6.085
257,424
+0.01(+0.25%)
Nov 17, 2009
6.040
6.122
6.025
6.070
172,712
-0.01(-0.21%)
Nov 16, 2009
5.980
6.115
5.950
6.082
352,732
+0.15(+2.61%)
Nov 13, 2009
5.875
5.975
5.798
5.928
286,240
+0.09(+1.59%)
Nov 12, 2009
5.878
5.978
5.827
5.835
402,392
-0.07(-1.19%)
Nov 11, 2009
5.925
5.960
5.865
5.905
263,376
+0.04(+0.72%)
Nov 10, 2009
5.905
5.970
5.843
5.862
430,096
-0.05(-0.89%)
Nov 09, 2009
5.827
5.923
5.772
5.915
263,944
+0.08(+1.37%)
Nov 06, 2009
5.772
5.855
5.715
5.835
496,288
-0.00(-0.04%)
Nov 05, 2009
5.782
5.872
5.740
5.838
538,844
+0.08(+1.43%)
Nov 04, 2009
5.840
5.866
5.742
5.755
545,680
-0.04(-0.69%)
Nov 03, 2009
5.732
5.808
5.710
5.795
1,402,204
+0.04(+0.70%)
Nov 02, 2009
5.715
5.777
5.645
5.755
494,592
+0.02(+0.31%)
Oct 30, 2009
5.740
5.780
5.692
5.737
826,868
-0.01(-0.17%)
Oct 29, 2009
5.760
5.867
5.588
5.747
937,024
+0.05(+0.97%)
Oct 28, 2009
5.820
5.912
5.675
5.692
820,144
-0.15(-2.61%)
Oct 27, 2009
5.850
6.098
5.825
5.845
906,888
+0.04(+0.69%)
Oct 26, 2009
5.843
6.030
5.775
5.805
659,076
+0.01(+0.22%)
Oct 23, 2009
5.808
5.975
5.770
5.793
321,512
-0.09(-1.53%)
Oct 22, 2009
5.565
5.905
5.530
5.883
602,524
+0.28(+5.00%)
Oct 21, 2009
5.625
5.832
5.553
5.603
2,034,500
-0.15(-2.57%)
Oct 20, 2009
5.749
5.907
5.715
5.750
1,578,660
-0.07(-1.12%)
Oct 19, 2009
5.787
5.965
5.707
5.815
502,092
+0.07(+1.22%)
Oct 16, 2009
5.950
5.965
5.725
5.745
1,727,764
-0.21(-3.61%)
Oct 15, 2009
5.447
6.000
5.438
5.960
2,027,052
+0.74(+14.18%)
Oct 14, 2009
5.200
5.230
5.155
5.220
417,208
+0.08(+1.61%)
Oct 13, 2009
5.195
5.228
5.112
5.138
473,464
-0.05(-0.96%)
Oct 12, 2009
5.183
5.228
5.152
5.188
270,360
+0.02(+0.39%)
Oct 09, 2009
5.067
5.173
5.015
5.168
530,460
+0.11(+2.23%)
Oct 08, 2009
5.125
5.176
5.040
5.055
709,996
-0.02(-0.44%)
Oct 07, 2009
5.117
5.155
5.013
5.077
408,376
-0.04(-0.83%)
Oct 06, 2009
5.053
5.133
5.015
5.120
813,256
+0.11(+2.20%)
Oct 05, 2009
5.188
5.188
4.992
5.010
1,596,476
+0.05(+1.06%)
Oct 02, 2009
4.938
5.037
4.905
4.957
423,572
-0.01(-0.25%)
Oct 01, 2009
5.010
5.058
4.895
4.970
783,100
-0.08(-1.58%)
Sep 30, 2009
5.070
5.098
4.872
5.050
493,816
-0.00(-0.05%)
Sep 29, 2009
5.120
5.128
5.037
5.053
166,248
-0.05(-0.93%)
Sep 28, 2009
5.115
5.175
5.067
5.100
409,540
+0.01(+0.29%)
Sep 25, 2009
5.107
5.135
5.048
5.085
341,952
-0.02(-0.39%)
Sep 24, 2009
5.107
5.140
5.020
5.105
419,816
+0.00(+0.00%)
Sep 23, 2009
5.093
5.225
5.055
5.105
331,028
+0.01(+0.25%)
Sep 22, 2009
4.992
5.130
4.968
5.093
585,380
+0.12(+2.36%)
Sep 21, 2009
4.968
5.003
4.910
4.975
323,876
-0.04(-0.70%)
Sep 18, 2009
4.850
5.027
4.758
5.010
1,111,044
+0.17(+3.41%)
Sep 17, 2009
4.750
4.853
4.692
4.845
413,844
+0.09(+2.00%)
Sep 16, 2009
4.640
4.815
4.617
4.750
457,908
+0.11(+2.37%)
Sep 15, 2009
4.567
4.647
4.505
4.640
384,676
+0.05(+1.09%)
Sep 14, 2009
4.553
4.638
4.548
4.590
292,672
-0.04(-0.81%)
Sep 11, 2009
4.598
4.645
4.588
4.628
241,516
-0.00(-0.05%)
Sep 10, 2009
4.575
4.673
4.575
4.630
191,008
-0.03(-0.70%)
Sep 09, 2009
4.600
4.690
4.510
4.662
278,060
+0.13(+2.92%)
Sep 08, 2009
4.567
4.607
4.460
4.530
307,776
-0.04(-0.93%)
Sep 04, 2009
4.513
4.582
4.457
4.572
308,128
+0.08(+1.67%)
Sep 03, 2009
4.450
4.497
4.402
4.497
344,536
+0.08(+1.81%)
Sep 02, 2009
4.423
4.473
4.405
4.418
339,368
-0.01(-0.28%)
Sep 01, 2009
4.438
4.555
4.388
4.430
332,236
-0.03(-0.73%)
Aug 31, 2009
4.497
4.500
4.397
4.463
429,804
-0.06(-1.38%)
Aug 28, 2009
4.650
4.681
4.510
4.525
239,540
-0.08(-1.68%)
Aug 27, 2009
4.575
4.628
4.487
4.603
248,488
-0.01(-0.32%)
Aug 26, 2009
4.610
4.673
4.548
4.617
232,308
+0.00(+0.11%)
Aug 25, 2009
4.710
4.768
4.582
4.612
420,992
-0.06(-1.34%)
Aug 24, 2009
4.775
4.820
4.665
4.675
368,004
-0.08(-1.73%)
Aug 21, 2009
4.705
4.832
4.620
4.758
629,128
+0.07(+1.49%)
Aug 20, 2009
4.635
4.718
4.625
4.688
336,696
+0.03(+0.59%)
Aug 19, 2009
4.535
4.680
4.532
4.660
255,092
+0.07(+1.47%)
Aug 18, 2009
4.540
4.607
4.500
4.593
311,432
+0.07(+1.60%)
Aug 17, 2009
4.513
4.582
4.487
4.520
350,976
-0.07(-1.42%)
Aug 14, 2009
4.575
4.615
4.505
4.585
432,960
-0.01(-0.22%)
Aug 13, 2009
4.593
4.605
4.500
4.595
361,308
+0.04(+0.88%)
Aug 12, 2009
4.463
4.615
4.325
4.555
387,608
+0.11(+2.59%)
Aug 11, 2009
4.455
4.647
4.407
4.440
327,524
-0.05(-1.11%)
Aug 10, 2009
4.438
4.590
4.378
4.490
462,496
+0.01(+0.28%)
Aug 07, 2009
4.485
4.577
4.420
4.478
613,888
+0.06(+1.36%)
Aug 06, 2009
4.470
4.490
4.365
4.418
461,856
-0.02(-0.51%)
Aug 05, 2009
4.545
4.595
4.367
4.440
684,596
-0.09(-1.99%)
Aug 04, 2009
4.505
4.535
4.433
4.530
604,516
-0.02(-0.38%)
Aug 03, 2009
4.647
4.707
4.452
4.548
1,002,468
-0.08(-1.68%)
Jul 31, 2009
4.662
4.765
4.562
4.625
611,348
-0.07(-1.44%)
Jul 30, 2009
4.585
4.740
4.398
4.692
885,160
+0.12(+2.51%)
Jul 29, 2009
4.482
4.600
4.478
4.577
517,404
+0.05(+1.05%)
Jul 28, 2009
4.430
4.548
4.415
4.530
619,600
+0.06(+1.34%)
Jul 27, 2009
4.447
4.500
4.335
4.470
623,168
+0.02(+0.56%)
Jul 24, 2009
4.353
4.480
4.353
4.445
706,456
+0.04(+0.91%)
Jul 23, 2009
4.277
4.500
4.263
4.405
1,087,632
+0.14(+3.34%)
Jul 22, 2009
4.235
4.497
4.147
4.263
1,478,704
+0.14(+3.33%)
Jul 21, 2009
4.202
4.220
4.055
4.125
892,660
+0.01(+0.24%)
Jul 20, 2009
4.045
4.135
4.030
4.115
648,868
+0.09(+2.30%)
Jul 17, 2009
4.133
4.143
3.970
4.022
720,216
-0.10(-2.37%)
Jul 16, 2009
4.085
4.145
4.070
4.120
398,520
+0.02(+0.49%)
Jul 15, 2009
4.000
4.143
3.987
4.100
958,332
+0.16(+4.06%)
Jul 14, 2009
4.015
4.020
3.888
3.940
362,812
-0.00(-0.06%)
Jul 13, 2009
3.870
3.978
3.792
3.942
655,128
+0.09(+2.27%)
Jul 10, 2009
3.848
3.942
3.763
3.855
2,037,604
-0.00(-0.06%)
Jul 09, 2009
3.930
3.987
3.817
3.857
589,788
-0.05(-1.34%)
Jul 08, 2009
3.998
4.060
3.833
3.910
751,856
-0.06(-1.51%)
Jul 07, 2009
4.020
4.103
3.970
3.970
697,172
-0.06(-1.49%)
Jul 06, 2009
4.088
4.147
3.995
4.030
850,704
-0.10(-2.48%)
Jul 02, 2009
4.045
4.232
3.973
4.133
1,822,276
-0.43(-9.52%)
Jul 01, 2009
4.572
4.600
4.553
4.567
885,548
+0.01(+0.27%)
Jun 30, 2009
4.638
4.688
4.548
4.555
660,072
-0.08(-1.78%)
Jun 29, 2009
4.713
4.755
4.628
4.638
542,044
-0.07(-1.43%)
Jun 26, 2009
4.595
4.715
4.525
4.705
934,452
+0.10(+2.12%)
Jun 25, 2009
4.553
4.625
4.473
4.607
390,364
+0.06(+1.43%)
Jun 24, 2009
4.503
4.593
4.455
4.543
374,796
+0.09(+1.96%)
Jun 23, 2009
4.522
4.558
4.450
4.455
465,960
-0.06(-1.33%)
Jun 22, 2009
4.550
4.593
4.468
4.515
738,804
-0.05(-1.15%)
Jun 19, 2009
4.590
4.647
4.545
4.567
752,884
+0.04(+0.88%)
Jun 18, 2009
4.520
4.595
4.470
4.527
355,324
-0.01(-0.28%)
Jun 17, 2009
4.535
4.593
4.478
4.540
300,420
-0.00(-0.11%)
Jun 16, 2009
4.633
4.673
4.535
4.545
454,424
-0.03(-0.66%)
Jun 15, 2009
4.652
4.652
4.470
4.575
501,160
-0.15(-3.12%)
Jun 12, 2009
4.713
4.723
4.593
4.723
465,508
-0.01(-0.26%)
Jun 11, 2009
4.782
4.872
4.720
4.735
444,576
-0.06(-1.25%)
Jun 10, 2009
4.790
4.800
4.695
4.795
575,156
+0.02(+0.37%)
Jun 09, 2009
4.700
4.805
4.680
4.777
786,468
+0.09(+1.87%)
Jun 08, 2009
4.702
4.745
4.617
4.690
426,068
-0.04(-0.90%)
Jun 05, 2009
4.723
4.763
4.675
4.732
397,156
+0.04(+0.75%)
Jun 04, 2009
4.715
4.715
4.612
4.697
589,264
-0.01(-0.21%)
Jun 03, 2009
4.622
4.718
4.525
4.707
463,536
+0.10(+2.11%)
Jun 02, 2009
4.567
4.678
4.553
4.610
547,896
+0.04(+0.77%)
Jun 01, 2009
4.460
4.625
4.372
4.575
1,476,176
+0.18(+4.04%)
May 29, 2009
4.390
4.450
4.350
4.397
781,492
+0.01(+0.17%)
May 28, 2009
4.430
4.540
4.330
4.390
922,680
+0.00(+0.11%)
May 27, 2009
4.553
4.553
4.355
4.385
735,116
-0.20(-4.41%)
May 26, 2009
4.287
4.603
4.287
4.588
814,960
+0.28(+6.38%)
May 22, 2009
4.327
4.397
4.207
4.312
838,164
-0.00(-0.06%)
May 21, 2009
4.285
4.362
4.223
4.315
1,162,312
+0.03(+0.58%)
May 20, 2009
4.385
4.562
4.287
4.290
840,132
-0.08(-1.77%)
May 19, 2009
4.343
4.417
4.312
4.367
341,420
+0.02(+0.46%)
May 18, 2009
4.205
4.350
4.205
4.348
595,832
+0.13(+3.20%)
May 15, 2009
4.190
4.295
4.168
4.213
725,756
+0.01(+0.30%)
May 14, 2009
4.072
4.285
4.067
4.200
654,844
+0.16(+3.90%)
May 13, 2009
4.112
4.155
4.010
4.043
807,652
-0.13(-3.06%)
May 12, 2009
4.192
4.300
4.103
4.170
630,320
-0.04(-1.01%)
May 11, 2009
4.088
4.290
4.088
4.213
511,036
+0.06(+1.32%)
May 08, 2009
4.245
4.250
4.077
4.157
760,884
-0.05(-1.13%)
May 07, 2009
4.237
4.270
4.135
4.205
653,576
-0.05(-1.18%)
May 06, 2009
4.290
4.295
4.162
4.255
592,004
-0.00(-0.06%)
May 05, 2009
4.232
4.331
4.173
4.258
852,244
+0.02(+0.47%)
May 04, 2009
4.235
4.255
4.138
4.237
861,784
+0.07(+1.74%)
May 01, 2009
4.135
4.235
4.090
4.165
556,028
+0.01(+0.24%)
Apr 30, 2009
4.178
4.235
4.121
4.155
932,032
-0.01(-0.18%)
Apr 29, 2009
4.125
4.213
4.065
4.162
564,300
+0.06(+1.46%)
Apr 28, 2009
4.022
4.197
4.020
4.103
761,548
+0.10(+2.43%)
Apr 27, 2009
3.905
4.035
3.877
4.005
963,264
+0.03(+0.88%)
Apr 24, 2009
4.013
4.018
3.905
3.970
998,176
-0.04(-0.94%)
Apr 23, 2009
3.928
4.053
3.865
4.008
1,135,832
+0.09(+2.23%)
Apr 22, 2009
3.962
4.015
3.845
3.920
1,660,008
+0.26(+7.03%)
Apr 21, 2009
3.635
3.748
3.576
3.663
827,892
+0.02(+0.69%)
Apr 20, 2009
3.678
3.760
3.638
3.638
571,056
-0.08(-2.22%)
Apr 17, 2009
3.772
3.783
3.705
3.720
477,804
-0.04(-1.06%)
Apr 16, 2009
3.620
3.790
3.595
3.760
768,252
+0.16(+4.52%)
Apr 15, 2009
3.607
3.660
3.585
3.598
533,272
-0.02(-0.62%)
Apr 14, 2009
3.590
3.640
3.533
3.620
882,204
-0.01(-0.41%)
Apr 13, 2009
3.645
3.717
3.560
3.635
697,124
-0.04(-1.16%)
Apr 09, 2009
3.647
3.705
3.587
3.678
1,138,368
+0.10(+2.65%)
Apr 08, 2009
3.567
3.628
3.538
3.583
1,302,940
+0.03(+0.84%)
Apr 07, 2009
3.595
3.607
3.518
3.553
1,288,564
-0.08(-2.20%)
Apr 06, 2009
3.703
3.790
3.603
3.632
868,400
-0.13(-3.46%)
Apr 03, 2009
3.690
3.788
3.638
3.763
1,640,660
-0.09(-2.27%)
Apr 02, 2009
3.647
4.080
3.500
3.850
5,143,416
-0.50(-11.55%)
Apr 01, 2009
4.268
4.430
4.225
4.353
662,996
+0.02(+0.52%)
Mar 31, 2009
4.168
4.388
4.103
4.330
976,288
+0.22(+5.42%)
Mar 30, 2009
3.955
4.122
3.955
4.107
341,660
-0.11(-2.55%)
Mar 26, 2009
4.032
4.225
3.987
4.215
508,872
+0.18(+4.59%)
Mar 25, 2009
4.165
4.175
3.973
4.030
873,428
+0.05(+1.19%)
Mar 24, 2009
4.133
4.237
3.980
3.982
386,136
-0.21(-5.07%)
Mar 23, 2009
4.077
4.195
3.936
4.195
638,336
+0.31(+7.84%)
Mar 20, 2009
4.030
4.067
3.853
3.890
840,300
-0.10(-2.51%)
Mar 19, 2009
4.103
4.112
3.962
3.990
611,420
-0.11(-2.68%)
Mar 18, 2009
4.048
4.100
3.973
4.100
925,440
+0.05(+1.30%)
Mar 17, 2009
3.868
4.048
3.848
4.048
436,272
+0.19(+4.93%)
Mar 16, 2009
3.933
3.993
3.850
3.857
637,012
-0.03(-0.71%)
Mar 13, 2009
3.905
3.930
3.853
3.885
310,764
-0.01(-0.32%)
Mar 12, 2009
3.720
3.920
3.683
3.897
594,164
+0.15(+4.07%)
Mar 11, 2009
3.690
3.812
3.690
3.745
783,044
+0.07(+1.84%)
Mar 10, 2009
3.558
3.688
3.522
3.678
766,016
+0.17(+4.85%)
Mar 09, 2009
3.498
3.545
3.487
3.507
804,120
-0.02(-0.64%)
Mar 06, 2009
3.522
3.600
3.480
3.530
850,760
+0.03(+1.00%)
Mar 05, 2009
3.530
3.627
3.485
3.495
774,532
-0.06(-1.83%)
Mar 04, 2009
3.560
3.627
3.522
3.560
825,904
-0.02(-0.49%)
Mar 02, 2009
3.635
3.717
3.567
3.578
661,132
-0.12(-3.38%)
Feb 27, 2009
3.607
3.785
3.592
3.703
716,916
+0.05(+1.44%)
Feb 26, 2009
3.645
3.745
3.600
3.650
689,892
+0.02(+0.69%)
Feb 25, 2009
3.627
3.695
3.565
3.625
705,228
-0.03(-0.89%)
Feb 24, 2009
3.640
3.708
3.575
3.658
764,632
+0.07(+2.02%)
Feb 23, 2009
3.770
3.800
3.583
3.585
698,120
-0.17(-4.40%)
Feb 20, 2009
3.635
3.870
3.635
3.750
1,004,772
+0.06(+1.76%)
Feb 19, 2009
3.757
3.822
3.680
3.685
727,704
-0.04(-1.07%)
Feb 18, 2009
3.725
3.777
3.667
3.725
557,560
+0.02(+0.47%)
Feb 17, 2009
3.743
3.763
3.678
3.708
602,892
-0.16(-4.14%)
Feb 13, 2009
3.820
3.908
3.755
3.868
527,560
+0.04(+1.05%)
Feb 12, 2009
3.725
3.870
3.697
3.828
1,136,004
+0.03(+0.86%)
Feb 11, 2009
3.815
3.933
3.592
3.795
1,510,960
-0.02(-0.52%)
Feb 10, 2009
3.897
3.978
3.792
3.815
1,278,884
-0.12(-2.99%)
Feb 09, 2009
3.897
3.990
3.853
3.933
583,932
+0.01(+0.19%)
Feb 06, 2009
3.833
3.965
3.803
3.925
554,876
+0.07(+1.95%)
Feb 05, 2009
3.803
3.925
3.743
3.850
712,852
+0.03(+0.85%)
Feb 04, 2009
3.865
3.942
3.795
3.817
604,060
-0.03(-0.84%)
Feb 03, 2009
3.850
3.925
3.785
3.850
525,148
+0.01(+0.33%)
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.