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
Medifast Inc
(NY:
MED
)
20.97
-0.49 (-2.28%)
Streaming Delayed Price
Updated: 1:31 PM EDT, Jun 10, 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 (%)
Oct 30, 2009
17.80
17.88
16.69
16.83
942,204
-0.84(-4.76%)
Oct 29, 2009
15.48
18.27
15.48
17.67
1,917,552
+2.64(+17.60%)
Oct 28, 2009
15.80
15.82
14.94
15.03
1,294,842
-0.91(-5.71%)
Oct 27, 2009
16.17
16.22
15.12
15.94
1,470,625
-0.33(-2.02%)
Oct 26, 2009
17.77
18.28
16.10
16.26
1,781,494
-1.60(-8.94%)
Oct 23, 2009
17.82
17.92
17.58
17.86
649,086
-0.33(-1.81%)
Oct 22, 2009
18.70
18.70
17.25
18.19
907,867
-0.34(-1.86%)
Oct 21, 2009
18.69
19.08
18.44
18.53
797,638
-0.16(-0.86%)
Oct 20, 2009
18.41
18.79
18.37
18.70
989,823
-0.15(-0.77%)
Oct 19, 2009
18.45
18.91
18.11
18.84
956,997
+0.57(+3.14%)
Oct 16, 2009
18.07
18.34
17.69
18.27
762,389
+0.22(+1.23%)
Oct 15, 2009
17.98
18.26
17.86
18.05
568,029
-0.10(-0.55%)
Oct 14, 2009
17.48
18.15
17.48
18.14
916,434
+0.82(+4.72%)
Oct 13, 2009
17.53
17.53
16.45
17.33
655,756
-0.15(-0.83%)
Oct 12, 2009
17.58
17.63
17.08
17.47
644,951
+0.37(+2.14%)
Oct 09, 2009
17.33
17.59
16.90
17.11
744,267
-0.18(-1.06%)
Oct 08, 2009
16.93
17.39
16.75
17.29
752,349
+0.70(+4.19%)
Oct 07, 2009
16.48
16.72
16.09
16.59
484,733
+0.11(+0.70%)
Oct 06, 2009
16.43
16.93
16.15
16.48
1,043,028
+0.33(+2.03%)
Oct 05, 2009
15.05
16.20
14.90
16.15
1,045,898
+1.31(+8.81%)
Oct 02, 2009
14.88
15.10
13.58
14.84
1,507,326
-0.47(-3.05%)
Oct 01, 2009
16.57
16.57
15.19
15.31
1,078,376
-1.29(-7.78%)
Sep 30, 2009
17.06
17.30
16.09
16.60
953,242
-0.16(-0.96%)
Sep 29, 2009
16.23
16.81
16.17
16.76
793,261
+0.65(+4.03%)
Sep 28, 2009
15.06
16.20
14.90
16.11
872,384
+1.18(+7.88%)
Sep 25, 2009
15.34
15.50
14.58
14.93
1,313,387
-0.76(-4.82%)
Sep 24, 2009
17.00
17.17
15.23
15.69
1,797,045
-1.36(-7.98%)
Sep 23, 2009
17.04
17.49
16.74
17.05
1,010,948
+0.37(+2.25%)
Sep 22, 2009
16.28
16.81
16.24
16.68
695,717
+0.51(+3.17%)
Sep 21, 2009
15.71
16.20
15.49
16.17
711,470
+0.54(+3.42%)
Sep 18, 2009
15.39
15.75
15.10
15.63
825,997
+0.43(+2.82%)
Sep 17, 2009
16.39
16.59
14.25
15.20
1,878,314
-0.93(-5.78%)
Sep 16, 2009
16.01
16.38
15.74
16.13
843,795
+0.31(+1.98%)
Sep 15, 2009
15.36
15.86
15.36
15.82
767,589
+0.60(+3.97%)
Sep 14, 2009
14.93
15.36
14.41
15.22
1,229,336
+0.36(+2.42%)
Sep 11, 2009
14.71
15.05
14.61
14.86
609,912
+0.18(+1.25%)
Sep 10, 2009
14.32
14.70
14.25
14.67
975,109
+0.56(+3.95%)
Sep 09, 2009
13.82
14.25
13.82
14.12
1,041,320
+0.47(+3.47%)
Sep 08, 2009
13.74
13.99
13.49
13.64
1,142,485
-0.02(-0.17%)
Sep 04, 2009
13.17
13.72
13.01
13.67
703,724
+0.43(+3.23%)
Sep 03, 2009
13.19
13.39
12.48
13.24
901,199
+0.20(+1.52%)
Sep 02, 2009
12.99
13.25
12.24
13.04
1,422,967
-0.11(-0.87%)
Sep 01, 2009
14.13
14.71
12.94
13.15
1,706,077
-1.20(-8.36%)
Aug 31, 2009
13.94
14.48
13.87
14.35
838,574
+0.15(+1.08%)
Aug 28, 2009
14.31
14.68
13.96
14.20
1,151,354
-0.04(-0.27%)
Aug 27, 2009
14.64
14.67
13.57
14.24
1,659,617
-0.28(-1.95%)
Aug 26, 2009
14.29
14.96
14.25
14.52
1,544,010
+0.41(+2.93%)
Aug 25, 2009
13.89
14.46
13.73
14.11
1,206,513
+0.53(+3.88%)
Aug 24, 2009
13.06
13.86
13.06
13.58
1,373,283
+0.82(+6.41%)
Aug 21, 2009
12.82
13.18
12.57
12.76
1,128,894
+0.10(+0.78%)
Aug 20, 2009
12.26
12.84
12.23
12.66
830,852
+0.45(+3.69%)
Aug 19, 2009
11.82
12.34
11.69
12.21
616,304
+0.19(+1.59%)
Aug 18, 2009
11.70
12.17
11.67
12.02
673,451
+0.92(+8.26%)
Aug 17, 2009
12.03
12.03
10.85
11.11
969,531
-1.41(-11.29%)
Aug 14, 2009
12.28
12.79
12.16
12.52
1,102,252
+0.36(+2.95%)
Aug 13, 2009
11.62
12.32
11.48
12.16
1,309,579
+0.87(+7.72%)
Aug 12, 2009
10.74
11.51
10.74
11.29
569,830
+0.60(+5.65%)
Aug 11, 2009
10.94
11.04
10.62
10.69
388,761
-0.27(-2.44%)
Aug 10, 2009
10.61
11.27
10.32
10.95
624,295
+0.18(+1.70%)
Aug 07, 2009
10.43
11.23
10.37
10.77
888,173
+0.48(+4.68%)
Aug 06, 2009
12.21
12.22
9.577
10.29
2,697,928
-1.66(-13.88%)
Aug 05, 2009
12.51
12.59
11.35
11.95
1,136,763
-0.50(-3.99%)
Aug 04, 2009
12.18
12.60
12.15
12.44
1,102,377
+0.31(+2.58%)
Aug 03, 2009
11.73
12.23
11.73
12.13
931,862
+0.70(+6.15%)
Jul 31, 2009
11.46
11.80
11.34
11.43
671,592
+0.05(+0.40%)
Jul 30, 2009
11.46
12.28
11.29
11.38
1,461,853
+0.41(+3.69%)
Jul 29, 2009
11.20
11.38
10.86
10.98
664,411
-0.25(-2.25%)
Jul 28, 2009
11.23
11.56
10.97
11.23
714,242
-0.05(-0.47%)
Jul 27, 2009
11.30
11.46
10.97
11.28
1,069,720
+0.39(+3.58%)
Jul 24, 2009
10.65
11.24
10.13
10.89
935,509
+0.21(+1.93%)
Jul 23, 2009
10.55
10.88
9.959
10.69
1,476,389
+0.15(+1.38%)
Jul 22, 2009
10.58
10.89
10.39
10.54
730,004
-0.08(-0.79%)
Jul 21, 2009
10.55
10.88
10.46
10.62
1,010,619
+0.18(+1.76%)
Jul 20, 2009
10.04
10.61
9.944
10.44
1,127,313
+0.62(+6.30%)
Jul 17, 2009
9.485
9.905
9.462
9.821
928,662
+0.42(+4.47%)
Jul 16, 2009
9.241
9.531
9.118
9.401
886,199
+0.30(+3.27%)
Jul 15, 2009
8.820
9.133
8.560
9.103
714,655
+0.60(+7.01%)
Jul 14, 2009
8.354
8.606
8.308
8.507
598,119
+0.21(+2.58%)
Jul 13, 2009
7.788
8.400
7.788
8.293
554,607
+0.50(+6.48%)
Jul 10, 2009
7.590
7.849
7.582
7.788
288,343
+0.11(+1.49%)
Jul 09, 2009
7.666
7.903
7.513
7.674
340,177
+0.11(+1.52%)
Jul 08, 2009
8.300
8.300
7.376
7.559
839,533
-0.66(-8.00%)
Jul 07, 2009
8.476
8.598
8.170
8.216
572,784
-0.18(-2.09%)
Jul 06, 2009
7.934
8.407
7.368
8.392
871,219
+0.45(+5.68%)
Jul 02, 2009
8.537
8.576
7.651
7.941
870,105
-0.65(-7.56%)
Jul 01, 2009
8.927
9.011
8.537
8.591
711,675
-0.17(-1.92%)
Jun 30, 2009
8.545
8.981
8.499
8.759
793,650
+0.34(+4.09%)
Jun 29, 2009
8.469
8.904
8.216
8.415
1,615,629
+0.31(+3.87%)
Jun 26, 2009
7.399
8.117
7.376
8.102
2,338,490
+0.73(+9.84%)
Jun 25, 2009
7.016
7.391
7.016
7.376
492,144
+0.69(+10.29%)
Jun 24, 2009
6.489
6.932
6.328
6.688
346,731
+0.34(+5.42%)
Jun 23, 2009
6.451
6.520
6.107
6.344
373,967
+0.05(+0.85%)
Jun 22, 2009
6.841
6.932
6.267
6.290
323,520
-0.58(-8.45%)
Jun 19, 2009
6.588
6.909
6.535
6.871
298,182
+0.41(+6.26%)
Jun 18, 2009
6.290
6.497
6.053
6.466
200,871
+0.25(+4.06%)
Jun 17, 2009
6.206
6.306
5.917
6.214
317,169
+0.03(+0.49%)
Jun 16, 2009
6.512
6.512
6.038
6.183
381,979
-0.24(-3.81%)
Jun 15, 2009
6.672
6.672
6.359
6.428
194,231
-0.28(-4.21%)
Jun 12, 2009
6.596
6.787
6.497
6.711
234,806
+0.11(+1.74%)
Jun 11, 2009
6.413
6.680
6.413
6.596
410,231
+0.07(+1.05%)
Jun 10, 2009
6.680
6.726
6.374
6.527
662,587
-0.20(-2.95%)
Jun 09, 2009
7.055
7.207
6.420
6.726
1,093,212
-0.32(-4.56%)
Jun 08, 2009
6.864
7.238
6.734
7.047
761,524
-0.86(-10.92%)
Jun 05, 2009
7.979
8.109
7.643
7.911
271,434
+0.04(+0.55%)
Jun 04, 2009
7.911
7.926
7.712
7.867
189,777
+0.07(+0.92%)
Jun 03, 2009
8.033
8.109
7.192
7.796
772,062
-0.40(-4.85%)
Jun 02, 2009
8.079
8.331
8.010
8.193
524,287
+0.23(+2.88%)
Jun 01, 2009
7.452
8.339
7.376
7.964
945,324
+0.63(+8.54%)
May 29, 2009
7.521
7.521
7.070
7.337
271,987
-0.08(-1.13%)
May 28, 2009
7.544
7.613
7.078
7.421
336,052
-0.02(-0.31%)
May 27, 2009
7.720
7.758
7.307
7.444
582,885
-0.08(-1.12%)
May 26, 2009
7.116
7.704
7.116
7.528
398,356
+0.42(+5.91%)
May 22, 2009
7.177
7.452
6.940
7.108
391,444
-0.02(-0.32%)
May 21, 2009
6.275
7.292
6.137
7.131
621,844
+0.58(+8.87%)
May 20, 2009
7.116
7.597
6.520
6.550
855,012
-0.47(-6.75%)
May 19, 2009
7.200
7.230
6.986
7.024
354,549
-0.16(-2.23%)
May 18, 2009
6.428
7.330
6.344
7.185
1,116,612
+0.92(+14.63%)
May 15, 2009
6.267
6.558
6.199
6.267
381,493
-0.11(-1.80%)
May 14, 2009
5.465
6.520
5.450
6.382
884,023
+1.09(+20.66%)
May 13, 2009
5.098
5.304
5.037
5.289
209,897
+0.07(+1.29%)
May 12, 2009
4.861
5.266
4.861
5.222
276,474
+0.29(+5.84%)
May 11, 2009
5.044
5.044
4.861
4.934
153,936
-0.15(-2.93%)
May 08, 2009
5.006
5.144
4.968
5.083
104,559
+0.08(+1.53%)
May 07, 2009
5.251
5.343
4.968
5.006
314,717
-0.22(-4.24%)
May 06, 2009
5.289
5.427
5.159
5.228
244,994
-0.11(-2.15%)
May 05, 2009
5.236
5.457
5.197
5.343
463,913
+0.11(+2.04%)
May 04, 2009
5.197
5.258
5.159
5.236
271,204
-0.07(-1.30%)
May 01, 2009
5.396
5.633
5.251
5.304
338,332
-0.04(-0.72%)
Apr 30, 2009
5.358
5.610
5.236
5.343
470,305
-0.02(-0.29%)
Apr 29, 2009
5.236
5.442
4.991
5.358
1,083,517
+1.04(+24.07%)
Apr 28, 2009
4.043
4.433
4.043
4.318
524,109
+0.23(+5.61%)
Apr 27, 2009
4.120
4.150
3.944
4.089
226,274
-0.07(-1.65%)
Apr 24, 2009
4.074
4.242
4.058
4.158
269,525
+0.04(+0.93%)
Apr 23, 2009
4.028
4.120
3.936
4.120
179,737
+0.11(+2.67%)
Apr 22, 2009
4.066
4.066
3.852
4.013
243,793
+0.08(+1.94%)
Apr 21, 2009
3.623
4.074
3.623
3.936
162,826
+0.23(+6.19%)
Apr 20, 2009
3.852
3.883
3.592
3.707
190,239
-0.18(-4.53%)
Apr 17, 2009
3.883
3.883
3.760
3.883
75,453
+0.01(+0.20%)
Apr 16, 2009
3.951
3.951
3.760
3.875
169,138
-0.10(-2.50%)
Apr 15, 2009
3.768
3.974
3.699
3.974
148,462
+0.15(+4.02%)
Apr 14, 2009
3.890
3.906
3.806
3.821
176,730
-0.10(-2.55%)
Apr 13, 2009
3.959
3.959
3.783
3.921
56,500
+0.08(+1.99%)
Apr 09, 2009
3.822
3.974
3.799
3.844
188,882
+0.02(+0.60%)
Apr 08, 2009
3.424
3.822
3.401
3.822
186,576
+0.38(+11.11%)
Apr 07, 2009
3.264
3.462
3.264
3.439
59,371
+0.04(+1.12%)
Apr 06, 2009
3.294
3.401
3.256
3.401
52,355
-0.08(-2.20%)
Apr 03, 2009
3.348
3.478
3.256
3.478
67,764
+0.10(+2.94%)
Apr 02, 2009
3.317
3.416
3.180
3.378
67,446
+0.14(+4.25%)
Apr 01, 2009
3.134
3.378
3.134
3.241
62,937
+0.07(+2.17%)
Mar 31, 2009
3.264
3.264
3.019
3.172
90,747
-0.08(-2.35%)
Mar 30, 2009
3.218
3.248
2.950
3.248
148,267
-0.11(-3.41%)
Mar 26, 2009
3.134
3.363
3.134
3.363
123,404
+0.24(+7.58%)
Mar 25, 2009
3.317
3.317
2.912
3.126
204,313
-0.11(-3.31%)
Mar 24, 2009
3.233
3.256
3.088
3.233
132,690
+0.00(+0.00%)
Mar 23, 2009
3.264
3.309
3.195
3.233
168,338
+0.02(+0.71%)
Mar 20, 2009
3.600
3.600
3.057
3.210
166,691
-0.33(-9.29%)
Mar 19, 2009
3.929
3.929
3.508
3.539
259,874
-0.35(-9.04%)
Mar 18, 2009
3.699
3.898
3.569
3.890
105,393
+0.09(+2.41%)
Mar 17, 2009
3.852
3.936
3.760
3.799
116,200
-0.05(-1.39%)
Mar 16, 2009
3.890
4.043
3.799
3.852
93,840
-0.05(-1.18%)
Mar 13, 2009
4.127
4.127
3.860
3.898
0
-0.22(-5.38%)
Mar 12, 2009
4.051
4.127
3.684
4.120
291,555
+0.28(+7.16%)
Mar 11, 2009
3.783
3.967
3.715
3.844
186,198
+0.10(+2.65%)
Mar 10, 2009
3.325
3.768
3.294
3.745
252,757
+0.37(+10.86%)
Mar 09, 2009
3.455
3.585
3.264
3.378
386,493
-0.08(-2.21%)
Mar 06, 2009
3.340
3.569
3.287
3.455
0
+0.08(+2.49%)
Mar 05, 2009
3.363
3.493
3.248
3.371
131,976
-0.11(-3.29%)
Mar 04, 2009
3.531
3.569
3.348
3.485
365,549
+0.30(+9.35%)
Mar 02, 2009
3.478
3.508
3.172
3.187
423,347
-0.33(-9.35%)
Feb 27, 2009
3.439
3.585
3.294
3.516
0
-0.01(-0.22%)
Feb 26, 2009
3.753
3.783
3.462
3.523
267,302
-0.19(-5.14%)
Feb 25, 2009
3.669
3.776
3.439
3.715
497,902
-0.05(-1.22%)
Feb 24, 2009
3.386
3.760
3.355
3.760
362,106
+0.39(+11.56%)
Feb 23, 2009
3.569
3.822
3.309
3.371
278,653
-0.20(-5.57%)
Feb 20, 2009
3.806
3.898
3.501
3.569
236,385
-0.24(-6.41%)
Feb 19, 2009
3.936
4.043
3.676
3.814
302,390
-0.16(-4.04%)
Feb 18, 2009
4.143
4.318
3.936
3.974
489,399
+0.05(+1.36%)
Feb 17, 2009
5.541
5.549
3.523
3.921
1,832,324
-1.65(-29.67%)
Feb 13, 2009
5.572
5.748
5.388
5.575
214,304
+0.06(+1.03%)
Feb 12, 2009
5.121
5.526
4.976
5.518
122,568
+0.36(+6.96%)
Feb 11, 2009
5.083
5.289
4.907
5.159
145,129
-0.01(-0.15%)
Feb 10, 2009
5.648
5.686
5.067
5.167
168,294
-0.42(-7.53%)
Feb 09, 2009
5.885
5.962
5.485
5.587
169,475
-0.30(-5.06%)
Feb 06, 2009
5.732
5.923
5.732
5.885
160,072
+0.15(+2.67%)
Feb 05, 2009
5.281
5.732
5.281
5.732
197,400
+0.41(+7.76%)
Feb 04, 2009
5.908
5.962
5.258
5.320
236,881
-0.56(-9.49%)
Feb 03, 2009
5.793
5.908
5.793
5.878
243,303
+0.08(+1.45%)
Feb 02, 2009
5.969
5.969
5.641
5.793
236,139
-0.12(-2.07%)
Jan 30, 2009
5.793
6.076
5.564
5.916
0
+0.15(+2.52%)
Jan 29, 2009
5.839
5.893
5.717
5.771
123,799
-0.17(-2.83%)
Jan 28, 2009
5.427
5.939
5.350
5.939
703,249
+0.59(+11.00%)
Jan 27, 2009
5.304
5.404
5.304
5.350
121,041
+0.05(+1.01%)
Jan 26, 2009
5.350
5.465
5.297
5.297
197,024
+0.02(+0.29%)
Jan 23, 2009
5.075
5.557
5.075
5.281
393,192
-0.05(-1.00%)
Jan 22, 2009
4.578
5.503
4.509
5.335
377,311
+0.79(+17.51%)
Jan 21, 2009
4.357
4.563
4.346
4.540
107,757
+0.15(+3.48%)
Jan 20, 2009
4.494
4.609
4.387
4.387
61,355
-0.11(-2.38%)
Jan 16, 2009
4.410
4.662
4.410
4.494
77,472
+0.06(+1.38%)
Jan 15, 2009
4.357
4.433
4.211
4.433
46,850
+0.02(+0.52%)
Jan 14, 2009
4.678
4.678
4.349
4.410
77,182
-0.25(-5.41%)
Jan 13, 2009
4.563
4.662
4.509
4.662
73,725
+0.04(+0.83%)
Jan 12, 2009
4.441
4.662
4.395
4.624
96,231
+0.12(+2.72%)
Jan 09, 2009
4.647
4.647
4.402
4.502
59,072
-0.08(-1.67%)
Jan 08, 2009
4.441
4.586
4.158
4.578
131,343
+0.14(+3.10%)
Jan 07, 2009
4.532
4.578
4.441
4.441
90,586
-0.11(-2.35%)
Jan 06, 2009
4.571
4.655
4.532
4.548
40,365
+0.08(+1.71%)
Jan 05, 2009
4.479
4.815
4.456
4.471
172,198
-0.05(-1.18%)
Jan 02, 2009
4.288
4.571
4.181
4.525
0
+0.31(+7.25%)
Jan 01, 2009
4.005
4.280
4.005
4.219
0
+0.00(+0.00%)
Dec 31, 2008
4.005
4.280
4.005
4.219
86,403
+0.17(+4.15%)
Dec 30, 2008
3.997
4.081
3.883
4.051
82,581
+0.08(+1.92%)
Dec 29, 2008
4.097
4.097
3.852
3.974
91,278
-0.09(-2.26%)
Dec 26, 2008
4.005
4.158
4.005
4.066
40,136
+0.07(+1.72%)
Dec 24, 2008
4.028
4.081
3.921
3.997
17,048
-0.03(-0.76%)
Dec 23, 2008
4.005
4.259
3.936
4.028
71,149
+0.02(+0.57%)
Dec 22, 2008
4.074
4.089
3.967
4.005
87,906
-0.12(-2.96%)
Dec 19, 2008
4.303
4.502
4.112
4.127
87,452
-0.18(-4.09%)
Dec 18, 2008
4.502
4.769
4.227
4.303
177,919
-0.27(-5.85%)
Dec 17, 2008
4.165
4.792
4.127
4.571
282,369
+0.55(+13.69%)
Dec 16, 2008
3.921
4.074
3.874
4.020
98,477
+0.12(+3.14%)
Dec 15, 2008
3.776
3.898
3.715
3.898
97,227
+0.12(+3.24%)
Dec 12, 2008
3.661
3.852
3.623
3.776
58,717
-0.05(-1.40%)
Dec 11, 2008
3.630
3.875
3.630
3.829
72,222
+0.16(+4.37%)
Dec 10, 2008
3.630
3.745
3.562
3.669
70,810
-0.02(-0.62%)
Dec 09, 2008
3.478
3.692
3.378
3.692
59,237
+0.11(+2.99%)
Dec 08, 2008
3.279
3.585
3.279
3.585
41,059
+0.24(+7.32%)
Dec 05, 2008
3.287
3.340
3.111
3.340
69,338
+0.05(+1.63%)
Dec 04, 2008
3.149
3.363
3.019
3.287
109,596
+0.13(+4.12%)
Dec 03, 2008
3.141
3.180
2.820
3.157
197,015
+0.33(+11.62%)
Dec 02, 2008
2.973
2.996
2.774
2.828
109,322
-0.08(-2.89%)
Dec 01, 2008
3.256
3.256
2.889
2.912
33,483
-0.34(-10.35%)
Nov 28, 2008
3.302
3.371
3.180
3.248
19,100
+0.00(+0.00%)
Nov 26, 2008
3.057
3.386
2.955
3.248
83,602
+0.21(+7.05%)
Nov 25, 2008
2.988
3.073
2.920
3.034
98,433
+0.13(+4.47%)
Nov 24, 2008
2.675
2.904
2.583
2.904
197,541
+0.21(+7.95%)
Nov 21, 2008
2.912
2.912
2.560
2.690
111,914
-0.18(-6.38%)
Nov 20, 2008
3.073
3.088
2.790
2.874
104,186
-0.18(-6.00%)
Nov 19, 2008
3.241
3.287
2.958
3.057
182,356
-0.26(-7.83%)
Nov 18, 2008
3.401
3.539
3.218
3.317
100,211
-0.08(-2.47%)
Nov 17, 2008
3.592
3.592
3.394
3.401
111,929
-0.21(-5.92%)
Nov 14, 2008
3.669
3.676
3.585
3.615
41,831
-0.09(-2.47%)
Nov 13, 2008
3.630
3.715
3.355
3.707
168,222
+0.08(+2.11%)
Nov 12, 2008
3.737
3.814
3.508
3.630
66,297
-0.06(-1.66%)
Nov 11, 2008
3.630
3.837
3.554
3.692
89,088
-0.01(-0.21%)
Nov 10, 2008
3.715
3.959
3.630
3.699
112,290
-0.04(-0.95%)
Nov 07, 2008
3.852
3.921
3.638
3.735
101,010
-0.17(-4.38%)
Nov 06, 2008
4.334
4.471
3.776
3.906
301,596
-0.67(-14.69%)
Nov 05, 2008
4.051
4.578
3.959
4.578
161,679
+0.44(+10.72%)
Nov 04, 2008
4.120
4.272
4.074
4.135
75,715
+0.14(+3.44%)
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.