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
Aaon Inc
(NQ:
AAON
)
75.44
-0.69 (-0.91%)
Streaming Delayed Price
Updated: 10:18 AM EDT, May 23, 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 31, 2013
11.19
11.42
11.12
11.13
0
-0.14(-1.21%)
Oct 30, 2013
11.48
11.48
11.15
11.26
167,385
-0.18(-1.55%)
Oct 29, 2013
11.35
11.59
11.29
11.44
0
+0.10(+0.87%)
Oct 28, 2013
11.81
12.01
11.26
11.34
0
-0.50(-4.21%)
Oct 25, 2013
11.69
11.93
11.58
11.84
0
+0.21(+1.77%)
Oct 24, 2013
11.36
11.71
11.32
11.64
129,632
+0.27(+2.39%)
Oct 23, 2013
11.17
11.40
10.93
11.36
0
+0.12(+1.06%)
Oct 22, 2013
11.23
11.29
11.14
11.24
240,549
+0.05(+0.48%)
Oct 21, 2013
11.24
11.30
11.17
11.19
148,912
-0.04(-0.33%)
Oct 18, 2013
11.29
11.29
11.01
11.23
223,600
+0.00(+0.04%)
Oct 17, 2013
10.97
11.27
10.93
11.22
255,839
+0.23(+2.06%)
Oct 16, 2013
11.21
11.27
10.90
11.00
219,069
-0.13(-1.19%)
Oct 15, 2013
11.05
11.20
10.90
11.13
134,144
+0.07(+0.60%)
Oct 14, 2013
10.93
11.17
10.75
11.06
138,379
+0.05(+0.45%)
Oct 11, 2013
10.57
11.05
10.55
11.01
0
+0.44(+4.21%)
Oct 10, 2013
10.65
10.82
10.50
10.57
126,489
+0.08(+0.75%)
Oct 09, 2013
10.26
10.59
10.20
10.49
157,807
+0.24(+2.37%)
Oct 08, 2013
10.60
10.69
10.22
10.25
245,803
-0.35(-3.30%)
Oct 07, 2013
10.83
11.02
10.58
10.60
0
-0.34(-3.09%)
Oct 04, 2013
10.82
11.03
10.60
10.94
0
+0.08(+0.76%)
Oct 03, 2013
10.98
11.03
10.64
10.85
0
-0.18(-1.64%)
Oct 02, 2013
11.38
11.43
10.98
11.03
187,646
-0.45(-3.95%)
Oct 01, 2013
10.97
11.54
10.97
11.49
295,126
+0.54(+4.97%)
Sep 30, 2013
10.96
11.12
10.80
10.94
643,403
-0.12(-1.12%)
Sep 27, 2013
10.85
11.10
10.81
11.07
0
+0.13(+1.17%)
Sep 26, 2013
10.95
10.98
10.71
10.94
115,266
+0.05(+0.45%)
Sep 25, 2013
10.81
10.96
10.81
10.89
97,323
+0.07(+0.69%)
Sep 24, 2013
10.76
11.04
10.68
10.82
180,353
+0.04(+0.38%)
Sep 23, 2013
10.89
10.89
10.65
10.77
169,064
-0.12(-1.10%)
Sep 20, 2013
10.70
11.05
10.70
10.89
0
+0.19(+1.81%)
Sep 19, 2013
10.57
10.75
10.50
10.70
97,065
+0.13(+1.25%)
Sep 18, 2013
10.40
10.70
10.30
10.57
0
+0.16(+1.50%)
Sep 17, 2013
10.23
10.44
10.14
10.41
0
+0.18(+1.77%)
Sep 16, 2013
10.39
10.49
10.20
10.23
0
-0.13(-1.23%)
Sep 13, 2013
10.36
10.45
10.23
10.36
0
+0.04(+0.40%)
Sep 12, 2013
10.38
10.51
10.31
10.32
0
-0.05(-0.48%)
Sep 11, 2013
10.47
10.52
10.30
10.37
0
-0.10(-0.98%)
Sep 10, 2013
10.40
10.60
10.38
10.47
287,117
+0.08(+0.75%)
Sep 09, 2013
10.22
10.44
10.22
10.39
0
+0.24(+2.35%)
Sep 06, 2013
10.06
10.21
9.827
10.15
0
+0.11(+1.07%)
Sep 05, 2013
10.07
10.15
10.01
10.04
122,955
-0.01(-0.08%)
Sep 04, 2013
10.02
10.09
9.909
10.05
0
+0.06(+0.58%)
Sep 03, 2013
9.827
10.15
9.827
9.996
0
+0.39(+4.03%)
Aug 30, 2013
9.831
9.876
9.534
9.608
0
-0.26(-2.63%)
Aug 29, 2013
9.707
9.901
9.621
9.868
114,722
+0.15(+1.57%)
Aug 28, 2013
9.604
9.827
9.604
9.715
0
+0.07(+0.77%)
Aug 27, 2013
9.963
10.03
9.579
9.641
129,593
-0.43(-4.26%)
Aug 26, 2013
10.14
10.35
10.02
10.07
0
-0.05(-0.45%)
Aug 23, 2013
10.24
10.33
9.996
10.12
0
-0.13(-1.25%)
Aug 22, 2013
10.00
10.34
9.864
10.24
164,108
+0.28(+2.85%)
Aug 21, 2013
9.971
10.11
9.864
9.959
0
-0.04(-0.37%)
Aug 20, 2013
9.934
10.12
9.888
9.996
160,987
+0.05(+0.50%)
Aug 19, 2013
10.08
10.21
9.917
9.946
201,189
-0.18(-1.79%)
Aug 16, 2013
10.17
10.37
10.11
10.13
0
-0.09(-0.85%)
Aug 15, 2013
10.40
10.46
10.16
10.21
213,747
-0.30(-2.90%)
Aug 14, 2013
10.42
10.59
10.35
10.52
206,242
+0.07(+0.63%)
Aug 13, 2013
10.47
10.63
10.31
10.45
187,000
-0.02(-0.20%)
Aug 12, 2013
10.06
10.51
10.05
10.47
326,098
+0.35(+3.50%)
Aug 09, 2013
9.888
10.22
9.814
10.12
347,247
+0.22(+2.25%)
Aug 08, 2013
9.596
9.901
9.456
9.897
465,084
+0.34(+3.53%)
Aug 07, 2013
9.476
9.592
9.456
9.559
207,706
+0.08(+0.87%)
Aug 06, 2013
9.546
9.559
9.468
9.476
493,224
-0.07(-0.73%)
Aug 05, 2013
9.443
9.563
9.291
9.546
146,024
+0.12(+1.22%)
Aug 02, 2013
9.250
9.468
9.250
9.431
381,479
+0.16(+1.69%)
Aug 01, 2013
8.949
9.332
8.875
9.275
576,892
+0.39(+4.36%)
Jul 31, 2013
8.858
9.007
8.838
8.887
0
+0.07(+0.75%)
Jul 30, 2013
9.213
9.279
8.780
8.821
0
-0.36(-3.90%)
Jul 29, 2013
9.443
9.472
9.172
9.180
0
-0.27(-2.83%)
Jul 26, 2013
9.448
9.513
9.386
9.448
0
-0.11(-1.16%)
Jul 25, 2013
8.848
9.621
8.848
9.559
0
+0.12(+1.31%)
Jul 24, 2013
9.571
9.571
9.411
9.435
0
-0.11(-1.17%)
Jul 23, 2013
9.687
9.695
9.538
9.546
0
-0.13(-1.36%)
Jul 22, 2013
9.641
9.794
9.579
9.678
0
-0.12(-1.18%)
Jul 19, 2013
9.884
9.891
9.749
9.794
0
-0.09(-0.88%)
Jul 18, 2013
9.880
9.954
9.740
9.880
0
+0.04(+0.42%)
Jul 17, 2013
10.49
10.61
9.802
9.839
529,829
-0.56(-5.35%)
Jul 16, 2013
10.53
10.54
10.36
10.40
0
-0.16(-1.48%)
Jul 15, 2013
10.63
11.09
10.54
10.55
0
-0.01(-0.12%)
Jul 12, 2013
10.13
10.65
10.10
10.56
0
+0.39(+3.85%)
Jul 11, 2013
10.23
10.28
10.09
10.17
0
+0.09(+0.90%)
Jul 10, 2013
10.14
10.16
9.942
10.08
0
-0.12(-1.17%)
Jul 09, 2013
9.790
10.23
9.769
10.20
0
+0.43(+4.43%)
Jul 08, 2013
9.888
10.08
9.732
9.769
361,740
-0.05(-0.46%)
Jul 05, 2013
9.526
9.814
9.384
9.814
0
+0.50(+5.35%)
Jul 03, 2013
9.320
9.436
9.172
9.316
0
-0.02(-0.19%)
Jul 02, 2013
9.320
9.446
9.246
9.334
444,517
+0.00(+0.00%)
Jul 01, 2013
9.161
9.380
9.084
9.334
0
+0.25(+2.72%)
Jun 28, 2013
9.095
9.279
8.790
9.086
709,699
-0.05(-0.60%)
Jun 27, 2013
8.911
9.202
8.864
9.141
0
+0.31(+3.48%)
Jun 26, 2013
8.957
9.034
8.809
8.834
0
-0.08(-0.89%)
Jun 25, 2013
8.875
8.963
8.776
8.913
0
+0.15(+1.66%)
Jun 24, 2013
8.562
8.856
8.317
8.768
0
+0.10(+1.14%)
Jun 21, 2013
8.814
8.913
8.422
8.669
645,271
-0.16(-1.84%)
Jun 20, 2013
8.825
8.949
8.652
8.831
0
-0.13(-1.50%)
Jun 19, 2013
9.078
9.128
8.963
8.966
0
-0.09(-0.94%)
Jun 18, 2013
8.894
9.136
8.839
9.051
0
+0.20(+2.23%)
Jun 17, 2013
8.944
9.045
8.812
8.853
0
-0.01(-0.15%)
Jun 14, 2013
8.963
9.020
8.839
8.867
0
-0.09(-0.95%)
Jun 13, 2013
8.773
9.064
8.726
8.952
264,988
+0.16(+1.78%)
Jun 12, 2013
8.677
8.825
8.568
8.795
218,931
+0.16(+1.84%)
Jun 11, 2013
8.617
8.738
8.516
8.636
195,791
-0.04(-0.41%)
Jun 10, 2013
8.721
8.956
8.609
8.672
0
-0.04(-0.50%)
Jun 07, 2013
8.929
9.047
8.702
8.715
0
-0.18(-2.06%)
Jun 06, 2013
8.527
8.942
8.527
8.899
344,600
+0.35(+4.03%)
Jun 05, 2013
8.776
8.934
8.527
8.554
0
-0.26(-2.92%)
Jun 04, 2013
8.822
8.945
8.746
8.811
0
-0.03(-0.34%)
Jun 03, 2013
8.959
9.066
8.554
8.841
839,190
-0.26(-2.86%)
May 31, 2013
9.093
9.206
9.036
9.102
269,005
-0.07(-0.78%)
May 30, 2013
9.364
9.364
9.121
9.173
207,302
-0.13(-1.44%)
May 29, 2013
9.419
9.600
9.266
9.307
196,115
-0.19(-1.99%)
May 28, 2013
9.367
9.882
9.351
9.496
442,430
+0.33(+3.62%)
May 24, 2013
9.006
9.227
8.924
9.165
0
+0.12(+1.30%)
May 23, 2013
9.008
9.225
9.006
9.047
0
-0.05(-0.54%)
May 22, 2013
8.937
9.203
8.937
9.096
234,163
+0.19(+2.18%)
May 21, 2013
8.836
9.014
8.830
8.902
0
+0.10(+1.09%)
May 20, 2013
8.677
8.852
8.633
8.806
0
+0.07(+0.85%)
May 17, 2013
8.505
8.746
8.485
8.732
0
+0.24(+2.87%)
May 16, 2013
8.409
8.565
8.360
8.488
184,739
+0.08(+0.94%)
May 15, 2013
8.258
8.475
8.234
8.409
0
+0.27(+3.33%)
May 13, 2013
8.242
8.242
8.075
8.138
0
-0.09(-1.10%)
May 10, 2013
8.332
8.395
8.217
8.228
0
-0.01(-0.07%)
May 09, 2013
7.779
8.329
7.776
8.234
0
+0.43(+5.47%)
May 08, 2013
7.826
7.883
7.749
7.806
0
-0.02(-0.21%)
May 07, 2013
7.727
7.875
7.683
7.823
0
+0.11(+1.46%)
May 06, 2013
7.752
7.752
7.653
7.711
0
-0.09(-1.16%)
May 03, 2013
7.637
7.867
7.637
7.801
0
+0.28(+3.68%)
May 02, 2013
7.527
7.544
7.502
7.524
0
+0.05(+0.70%)
May 01, 2013
7.771
7.815
7.423
7.472
357,273
-0.31(-3.94%)
Apr 30, 2013
7.711
7.798
7.659
7.779
0
+0.06(+0.78%)
Apr 29, 2013
7.754
7.831
7.694
7.719
124,497
-0.02(-0.25%)
Apr 26, 2013
7.779
7.795
7.656
7.738
298,708
-0.06(-0.74%)
Apr 25, 2013
7.702
7.798
7.631
7.795
315,306
+0.09(+1.17%)
Apr 24, 2013
7.719
7.752
7.585
7.705
168,009
+0.00(+0.04%)
Apr 23, 2013
7.508
7.752
7.497
7.702
141,461
+0.23(+3.04%)
Apr 22, 2013
7.502
7.502
7.360
7.475
298,897
-0.02(-0.22%)
Apr 19, 2013
7.404
7.552
7.387
7.492
259,644
+0.08(+1.11%)
Apr 18, 2013
7.502
7.576
7.385
7.409
176,500
-0.09(-1.24%)
Apr 17, 2013
7.552
7.601
7.426
7.502
357,343
-0.09(-1.19%)
Apr 16, 2013
7.530
7.628
7.502
7.593
244,601
+0.13(+1.69%)
Apr 15, 2013
7.661
7.713
7.393
7.467
453,711
-0.21(-2.78%)
Apr 12, 2013
7.579
7.711
7.554
7.680
238,396
+0.05(+0.61%)
Apr 11, 2013
7.639
7.691
7.589
7.634
190,130
+0.00(+0.00%)
Apr 10, 2013
7.448
7.680
7.407
7.634
271,499
+0.23(+3.11%)
Apr 09, 2013
7.516
7.516
7.404
7.404
291,947
-0.07(-0.99%)
Apr 08, 2013
7.448
7.494
7.359
7.478
205,443
+0.04(+0.55%)
Apr 05, 2013
7.393
7.459
7.366
7.437
242,556
-0.04(-0.59%)
Apr 04, 2013
7.420
7.483
7.396
7.481
189,337
+0.09(+1.26%)
Apr 03, 2013
7.303
7.472
7.303
7.387
613,974
+0.05(+0.75%)
Apr 02, 2013
7.557
7.587
7.256
7.333
306,289
-0.17(-2.26%)
Apr 01, 2013
7.530
7.628
7.464
7.502
264,231
-0.05(-0.69%)
Mar 28, 2013
7.546
7.738
7.470
7.554
445,034
+0.04(+0.51%)
Mar 27, 2013
7.429
7.576
7.382
7.516
213,722
+0.07(+0.92%)
Mar 26, 2013
7.527
7.590
7.398
7.448
259,396
-0.02(-0.26%)
Mar 25, 2013
7.530
7.639
7.439
7.467
274,337
+0.00(+0.04%)
Mar 22, 2013
7.439
7.522
7.415
7.464
108,636
+0.03(+0.44%)
Mar 21, 2013
7.412
7.533
7.378
7.431
375,534
-0.00(-0.04%)
Mar 20, 2013
7.193
7.464
7.182
7.434
601,455
+0.25(+3.43%)
Mar 19, 2013
7.188
7.215
7.171
7.188
258,110
-0.01(-0.08%)
Mar 18, 2013
7.157
7.234
7.155
7.193
429,834
+0.04(+0.50%)
Mar 15, 2013
7.147
7.237
7.119
7.157
483,962
+0.01(+0.11%)
Mar 14, 2013
6.979
7.174
6.728
7.149
898,052
+0.17(+2.39%)
Mar 13, 2013
6.826
7.023
6.823
6.982
213,967
+0.19(+2.74%)
Mar 12, 2013
6.873
6.886
6.758
6.796
253,564
-0.07(-1.04%)
Mar 11, 2013
6.826
6.900
6.807
6.867
213,934
+0.01(+0.16%)
Mar 08, 2013
6.900
6.938
6.832
6.856
290,110
+0.04(+0.52%)
Mar 07, 2013
6.780
6.834
6.710
6.821
225,424
+0.07(+1.10%)
Mar 06, 2013
6.777
6.777
6.689
6.747
142,623
+0.00(+0.00%)
Mar 05, 2013
6.673
6.809
6.648
6.747
192,230
+0.10(+1.44%)
Mar 04, 2013
6.572
6.670
6.514
6.651
223,013
-0.04(-0.65%)
Mar 01, 2013
6.561
6.719
6.539
6.695
130,198
+0.11(+1.62%)
Feb 28, 2013
6.629
6.733
6.561
6.588
356,919
-0.07(-1.03%)
Feb 27, 2013
6.544
6.747
6.503
6.656
223,002
+0.06(+0.93%)
Feb 26, 2013
6.563
6.714
6.528
6.595
452,145
+0.06(+0.86%)
Feb 25, 2013
6.684
6.700
6.533
6.539
474,653
-0.12(-1.81%)
Feb 22, 2013
6.585
6.714
6.528
6.659
195,148
+0.11(+1.76%)
Feb 21, 2013
6.495
6.577
6.495
6.544
255,492
+0.04(+0.55%)
Feb 20, 2013
6.626
6.695
6.500
6.509
378,576
-0.12(-1.86%)
Feb 19, 2013
6.544
6.645
6.539
6.632
393,583
+0.11(+1.76%)
Feb 15, 2013
6.577
6.577
6.498
6.517
263,596
-0.04(-0.67%)
Feb 14, 2013
6.539
6.569
6.448
6.561
145,811
-0.01(-0.12%)
Feb 13, 2013
6.563
6.572
6.498
6.569
164,203
+0.03(+0.42%)
Feb 12, 2013
6.489
6.563
6.476
6.541
203,632
+0.04(+0.67%)
Feb 11, 2013
6.511
6.552
6.421
6.498
280,443
+0.00(+0.04%)
Feb 08, 2013
6.487
6.547
6.413
6.495
105,141
+0.03(+0.47%)
Feb 07, 2013
6.489
6.563
6.396
6.465
216,367
-0.03(-0.51%)
Feb 06, 2013
6.328
6.498
6.328
6.498
571,876
+0.20(+3.17%)
Feb 04, 2013
6.298
6.347
6.229
6.298
259,429
-0.03(-0.48%)
Feb 01, 2013
6.273
6.333
6.243
6.328
182,555
+0.10(+1.63%)
Jan 31, 2013
6.174
6.246
6.164
6.226
330,605
+0.05(+0.80%)
Jan 30, 2013
6.229
6.229
6.147
6.177
155,263
-0.07(-1.14%)
Jan 29, 2013
6.172
6.257
6.161
6.248
322,315
+0.08(+1.29%)
Jan 28, 2013
6.180
6.248
6.136
6.169
214,310
-0.02(-0.27%)
Jan 25, 2013
6.355
6.363
6.164
6.185
324,718
-0.15(-2.38%)
Jan 24, 2013
6.142
6.388
6.114
6.336
289,804
+0.19(+3.03%)
Jan 23, 2013
6.229
6.238
6.114
6.150
128,971
-0.08(-1.36%)
Jan 22, 2013
6.221
6.240
6.128
6.235
245,540
+0.07(+1.07%)
Jan 18, 2013
6.065
6.194
6.051
6.169
232,465
+0.08(+1.35%)
Jan 17, 2013
6.018
6.095
6.010
6.087
114,052
+0.08(+1.32%)
Jan 16, 2013
6.081
6.101
5.983
6.007
116,236
-0.10(-1.66%)
Jan 15, 2013
6.161
6.229
6.081
6.109
121,868
-0.08(-1.37%)
Jan 14, 2013
6.084
6.199
6.038
6.194
577,661
+0.11(+1.85%)
Jan 11, 2013
6.040
6.110
6.029
6.081
160,814
+0.05(+0.86%)
Jan 10, 2013
5.988
6.049
5.901
6.029
218,291
+0.08(+1.38%)
Jan 09, 2013
5.903
5.980
5.903
5.947
151,340
+0.04(+0.74%)
Jan 08, 2013
5.901
5.939
5.805
5.903
167,369
+0.01(+0.23%)
Jan 07, 2013
5.917
5.969
5.876
5.890
214,128
-0.07(-1.10%)
Jan 04, 2013
5.953
5.975
5.881
5.955
229,288
+0.03(+0.51%)
Jan 03, 2013
5.819
6.005
5.780
5.925
559,492
+0.10(+1.74%)
Jan 02, 2013
5.860
5.868
5.753
5.824
813,231
+0.11(+1.92%)
Dec 31, 2012
5.556
5.736
5.523
5.714
176,518
+0.16(+2.86%)
Dec 28, 2012
5.411
5.619
5.389
5.556
597,817
+0.12(+2.27%)
Dec 27, 2012
5.506
5.546
5.383
5.432
285,370
-0.05(-1.00%)
Dec 26, 2012
5.526
5.531
5.460
5.487
311,311
-0.01(-0.20%)
Dec 24, 2012
5.536
5.536
5.419
5.498
273,829
-0.02(-0.35%)
Dec 21, 2012
5.476
5.545
5.468
5.517
1,413,266
-0.02(-0.30%)
Dec 20, 2012
5.558
5.580
5.484
5.534
647,516
-0.02(-0.44%)
Dec 19, 2012
5.616
5.720
5.517
5.558
1,364,258
-0.07(-1.26%)
Dec 18, 2012
5.632
5.673
5.604
5.630
279,848
-0.01(-0.24%)
Dec 17, 2012
5.616
5.682
5.602
5.643
374,124
+0.04(+0.78%)
Dec 14, 2012
5.550
5.638
5.526
5.599
111,663
+0.02(+0.29%)
Dec 13, 2012
5.597
5.657
5.561
5.583
264,787
-0.02(-0.44%)
Dec 12, 2012
5.704
5.739
5.568
5.608
302,535
-0.10(-1.73%)
Dec 11, 2012
5.714
5.747
5.662
5.706
252,439
+0.05(+0.87%)
Dec 10, 2012
5.739
5.739
5.589
5.657
231,234
-0.07(-1.20%)
Dec 07, 2012
5.808
5.879
5.695
5.725
124,183
-0.05(-0.81%)
Dec 06, 2012
5.766
5.862
5.646
5.772
223,265
-0.01(-0.19%)
Dec 05, 2012
5.777
5.887
5.757
5.783
380,230
-0.01(-0.14%)
Dec 04, 2012
5.887
5.947
5.723
5.791
784,975
+0.03(+0.48%)
Nov 30, 2012
5.887
5.928
5.723
5.764
281,009
-0.10(-1.64%)
Nov 29, 2012
5.827
5.966
5.819
5.860
784,273
+0.08(+1.42%)
Nov 28, 2012
5.675
5.805
5.588
5.777
404,010
+0.09(+1.62%)
Nov 27, 2012
5.558
5.696
5.558
5.685
348,461
+0.11(+1.89%)
Nov 26, 2012
5.490
5.588
5.474
5.580
136,082
+0.05(+0.98%)
Nov 23, 2012
5.520
5.566
5.466
5.526
42,159
+0.03(+0.49%)
Nov 21, 2012
5.474
5.515
5.409
5.499
93,483
+0.03(+0.54%)
Nov 20, 2012
5.266
5.518
5.225
5.469
423,742
+0.17(+3.27%)
Nov 19, 2012
5.228
5.358
5.120
5.296
248,285
+0.12(+2.25%)
Nov 16, 2012
5.092
5.222
5.017
5.179
424,606
+0.06(+1.11%)
Nov 15, 2012
5.147
5.388
5.090
5.122
281,291
-0.03(-0.63%)
Nov 14, 2012
5.268
5.268
5.152
5.155
129,334
-0.09(-1.70%)
Nov 13, 2012
5.277
5.296
5.203
5.244
120,321
+0.02(+0.36%)
Nov 12, 2012
5.171
5.501
5.171
5.225
227,722
+0.06(+1.15%)
Nov 09, 2012
5.298
5.434
5.147
5.166
221,989
-0.18(-3.29%)
Nov 08, 2012
5.423
5.550
5.301
5.342
408,550
-0.05(-1.00%)
Nov 07, 2012
5.515
5.545
5.355
5.396
220,689
-0.20(-3.63%)
Nov 06, 2012
5.634
5.696
5.558
5.599
171,711
+0.03(+0.53%)
Nov 05, 2012
5.493
5.683
5.493
5.569
90,520
+0.06(+1.08%)
Nov 02, 2012
5.699
5.699
5.509
5.509
93,793
-0.18(-3.14%)
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.