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
Chipotle Mexican Grill
(NY:
CMG
)
55.77
+0.04 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2007
2.761
2.761
2.628
2.663
47,404,000
-0.02(-0.89%)
Nov 29, 2007
2.686
2.738
2.644
2.687
33,325,800
-0.01(-0.20%)
Nov 28, 2007
2.558
2.713
2.544
2.692
29,500,950
+0.15(+5.83%)
Nov 27, 2007
2.537
2.561
2.420
2.544
31,699,200
+0.02(+0.95%)
Nov 26, 2007
2.507
2.575
2.491
2.520
15,348,800
+0.02(+0.66%)
Nov 23, 2007
2.491
2.510
2.450
2.503
7,000,000
+0.04(+1.48%)
Nov 21, 2007
2.468
2.512
2.404
2.467
18,955,500
-0.03(-1.15%)
Nov 20, 2007
2.445
2.526
2.413
2.496
26,905,400
+0.07(+2.92%)
Nov 19, 2007
2.484
2.484
2.382
2.425
34,629,000
-0.07(-2.91%)
Nov 16, 2007
2.598
2.598
2.480
2.497
41,080,000
-0.09(-3.39%)
Nov 15, 2007
2.600
2.600
2.548
2.585
20,342,000
-0.00(-0.12%)
Nov 14, 2007
2.654
2.654
2.517
2.588
34,899,700
+0.06(+2.33%)
Nov 13, 2007
2.353
2.540
2.353
2.529
32,460,200
+0.19(+7.97%)
Nov 12, 2007
2.399
2.502
2.326
2.342
28,681,000
-0.09(-3.68%)
Nov 09, 2007
2.480
2.526
2.430
2.432
35,699,452
-0.12(-4.58%)
Nov 08, 2007
2.636
2.659
2.470
2.549
55,029,100
-0.08(-2.87%)
Nov 07, 2007
2.636
2.680
2.600
2.624
33,513,150
-0.01(-0.52%)
Nov 06, 2007
2.640
2.660
2.600
2.638
26,417,300
+0.02(+0.73%)
Nov 05, 2007
2.620
2.634
2.591
2.618
30,013,500
-0.02(-0.58%)
Nov 02, 2007
2.708
2.720
2.584
2.634
35,995,000
-0.08(-2.96%)
Nov 01, 2007
2.758
2.775
2.667
2.714
37,845,000
-0.07(-2.38%)
Oct 31, 2007
2.757
2.826
2.648
2.780
74,960,000
+0.11(+4.12%)
Oct 30, 2007
2.696
2.729
2.650
2.670
63,325,000
-0.02(-0.68%)
Oct 29, 2007
2.680
2.700
2.640
2.688
43,980,000
+0.01(+0.34%)
Oct 26, 2007
2.599
2.686
2.589
2.679
217,015,008
+0.11(+4.18%)
Oct 25, 2007
2.551
2.598
2.536
2.571
59,920,000
+0.10(+4.06%)
Oct 24, 2007
2.547
2.547
2.442
2.471
13,680,000
-0.07(-2.82%)
Oct 23, 2007
2.520
2.546
2.480
2.543
12,550,000
+0.04(+1.75%)
Oct 22, 2007
2.440
2.519
2.420
2.499
14,735,000
+0.03(+1.25%)
Oct 19, 2007
2.541
2.558
2.459
2.468
17,655,000
-0.05(-2.14%)
Oct 18, 2007
2.451
2.530
2.451
2.522
15,430,000
+0.06(+2.42%)
Oct 17, 2007
2.467
2.520
2.448
2.462
15,400,000
+0.00(+0.11%)
Oct 16, 2007
2.420
2.497
2.413
2.460
17,325,000
+0.02(+0.93%)
Oct 15, 2007
2.417
2.449
2.408
2.437
23,315,000
-0.02(-0.67%)
Oct 12, 2007
2.487
2.516
2.270
2.454
52,845,000
-0.13(-4.90%)
Oct 11, 2007
2.660
2.673
2.550
2.580
23,990,000
-0.06(-2.12%)
Oct 10, 2007
2.562
2.645
2.562
2.636
19,120,000
+0.05(+1.76%)
Oct 09, 2007
2.596
2.600
2.542
2.590
24,145,000
-0.01(-0.22%)
Oct 08, 2007
2.511
2.600
2.495
2.596
20,025,000
+0.05(+1.77%)
Oct 05, 2007
2.498
2.571
2.490
2.551
16,345,000
+0.08(+3.05%)
Oct 04, 2007
2.539
2.539
2.458
2.475
19,385,000
-0.04(-1.64%)
Oct 03, 2007
2.478
2.534
2.470
2.516
29,225,000
+0.03(+1.25%)
Oct 02, 2007
2.422
2.545
2.412
2.485
37,460,000
+0.04(+1.44%)
Oct 01, 2007
2.352
2.465
2.352
2.450
28,675,000
+0.09(+3.71%)
Sep 28, 2007
2.335
2.398
2.334
2.363
26,975,000
-0.02(-0.95%)
Sep 27, 2007
2.357
2.399
2.338
2.385
13,635,000
+0.04(+1.85%)
Sep 26, 2007
2.320
2.360
2.299
2.342
26,975,000
+0.05(+2.13%)
Sep 25, 2007
2.280
2.304
2.255
2.293
17,320,000
+0.00(+0.14%)
Sep 24, 2007
2.300
2.369
2.265
2.290
38,265,000
+0.01(+0.52%)
Sep 21, 2007
2.240
2.299
2.231
2.278
22,090,000
+0.06(+2.76%)
Sep 20, 2007
2.258
2.280
2.205
2.217
14,755,000
-0.04(-1.81%)
Sep 19, 2007
2.250
2.305
2.245
2.258
24,160,000
+0.02(+0.97%)
Sep 18, 2007
2.190
2.248
2.109
2.236
43,160,000
+0.06(+2.92%)
Sep 17, 2007
2.110
2.180
2.108
2.173
20,390,000
+0.06(+2.73%)
Sep 14, 2007
2.098
2.118
2.080
2.115
14,475,000
+0.00(+0.15%)
Sep 13, 2007
2.079
2.142
2.056
2.112
17,475,000
+0.04(+2.00%)
Sep 12, 2007
2.070
2.136
2.057
2.070
13,865,000
-0.00(-0.12%)
Sep 11, 2007
2.042
2.075
2.038
2.073
18,025,000
+0.06(+3.07%)
Sep 10, 2007
2.031
2.060
1.985
2.011
11,665,000
-0.02(-1.13%)
Sep 07, 2007
2.073
2.080
2.020
2.034
14,370,000
-0.07(-3.39%)
Sep 06, 2007
2.120
2.135
2.064
2.105
14,855,000
-0.01(-0.46%)
Sep 05, 2007
2.145
2.148
2.090
2.115
13,825,000
-0.04(-1.86%)
Sep 04, 2007
2.090
2.188
2.050
2.155
20,330,000
+0.08(+3.62%)
Aug 31, 2007
2.020
2.091
2.005
2.080
23,545,000
+0.08(+3.94%)
Aug 30, 2007
2.006
2.016
1.985
2.001
8,005,000
-0.01(-0.62%)
Aug 29, 2007
1.960
2.037
1.950
2.013
15,650,000
+0.07(+3.64%)
Aug 28, 2007
1.962
1.985
1.936
1.943
16,405,000
-0.05(-2.43%)
Aug 27, 2007
2.054
2.073
1.990
1.991
17,940,000
-0.07(-3.26%)
Aug 24, 2007
2.036
2.074
2.011
2.058
8,585,000
+0.03(+1.52%)
Aug 23, 2007
2.040
2.070
2.013
2.027
10,255,000
-0.01(-0.62%)
Aug 22, 2007
2.019
2.041
1.999
2.040
13,760,000
+0.05(+2.36%)
Aug 21, 2007
2.038
2.040
1.990
1.993
18,595,000
-0.03(-1.49%)
Aug 20, 2007
1.999
2.055
1.990
2.023
21,281,250
+0.02(+1.21%)
Aug 17, 2007
1.989
2.030
1.965
1.999
33,360,000
+0.08(+4.11%)
Aug 16, 2007
1.875
1.930
1.840
1.920
47,500,000
+0.01(+0.67%)
Aug 15, 2007
1.917
1.961
1.899
1.907
28,590,000
-0.01(-0.75%)
Aug 14, 2007
2.040
2.063
1.915
1.922
43,530,000
-0.12(-5.81%)
Aug 13, 2007
2.079
2.096
2.021
2.040
17,790,000
+0.01(+0.30%)
Aug 10, 2007
2.020
2.060
2.003
2.034
51,950,000
-0.05(-2.26%)
Aug 09, 2007
2.082
2.156
2.045
2.081
45,525,000
-0.07(-3.26%)
Aug 08, 2007
2.206
2.284
2.134
2.151
66,340,000
-0.02(-0.87%)
Aug 07, 2007
1.980
2.201
1.972
2.170
73,405,000
+0.18(+9.15%)
Aug 06, 2007
1.965
1.990
1.933
1.988
35,045,000
+0.02(+0.82%)
Aug 03, 2007
1.998
2.013
1.956
1.972
26,750,000
-0.03(-1.32%)
Aug 02, 2007
1.990
2.014
1.941
1.998
52,540,000
+0.01(+0.73%)
Aug 01, 2007
1.882
1.997
1.882
1.984
104,265,000
+0.22(+12.28%)
Jul 31, 2007
1.760
1.810
1.729
1.767
68,765,000
+0.02(+0.88%)
Jul 30, 2007
1.640
1.765
1.638
1.751
40,410,000
+0.12(+7.45%)
Jul 27, 2007
1.580
1.663
1.570
1.630
43,245,000
+0.06(+3.77%)
Jul 26, 2007
1.567
1.635
1.550
1.571
46,642,500
-0.02(-1.32%)
Jul 25, 2007
1.662
1.676
1.570
1.592
40,074,700
-0.05(-3.19%)
Jul 24, 2007
1.724
1.729
1.615
1.644
33,990,000
-0.09(-5.30%)
Jul 23, 2007
1.725
1.752
1.720
1.736
7,700,000
+0.02(+1.26%)
Jul 20, 2007
1.750
1.750
1.706
1.715
10,900,000
-0.03(-1.96%)
Jul 19, 2007
1.736
1.759
1.734
1.749
10,865,000
+0.01(+0.76%)
Jul 18, 2007
1.703
1.739
1.692
1.736
29,715,000
+0.01(+0.86%)
Jul 17, 2007
1.780
1.788
1.715
1.721
19,060,000
-0.06(-3.11%)
Jul 16, 2007
1.840
1.840
1.775
1.776
13,715,000
-0.03(-1.90%)
Jul 13, 2007
1.800
1.822
1.763
1.810
21,020,000
+0.01(+0.78%)
Jul 12, 2007
1.723
1.810
1.721
1.796
33,300,000
+0.09(+5.41%)
Jul 11, 2007
1.705
1.711
1.692
1.704
10,330,000
-0.00(-0.07%)
Jul 10, 2007
1.706
1.725
1.697
1.705
14,665,000
-0.01(-0.57%)
Jul 09, 2007
1.709
1.720
1.694
1.715
15,195,000
+0.01(+0.36%)
Jul 06, 2007
1.659
1.709
1.655
1.709
23,315,000
+0.06(+3.48%)
Jul 05, 2007
1.693
1.700
1.649
1.652
18,155,000
-0.03(-1.92%)
Jul 03, 2007
1.720
1.720
1.680
1.684
25,880,000
-0.04(-2.09%)
Jul 02, 2007
1.723
1.740
1.706
1.720
20,905,000
+0.01(+0.84%)
Jun 29, 2007
1.680
1.738
1.676
1.706
53,480,000
+0.06(+3.34%)
Jun 28, 2007
1.650
1.660
1.637
1.650
11,545,000
+0.00(+0.27%)
Jun 27, 2007
1.608
1.655
1.602
1.646
15,175,000
+0.03(+1.76%)
Jun 26, 2007
1.615
1.627
1.609
1.618
10,365,000
+0.00(+0.20%)
Jun 25, 2007
1.600
1.628
1.592
1.614
30,230,000
+0.02(+1.43%)
Jun 22, 2007
1.623
1.635
1.581
1.592
51,555,000
-0.08(-4.64%)
Jun 21, 2007
1.689
1.689
1.660
1.669
12,120,000
-0.02(-1.18%)
Jun 20, 2007
1.724
1.730
1.689
1.689
10,950,000
-0.03(-1.72%)
Jun 19, 2007
1.716
1.724
1.695
1.719
7,730,000
+0.01(+0.30%)
Jun 18, 2007
1.700
1.740
1.685
1.713
10,050,000
+0.01(+0.73%)
Jun 15, 2007
1.691
1.705
1.690
1.701
17,445,000
+0.02(+1.36%)
Jun 14, 2007
1.676
1.705
1.674
1.678
15,410,000
+0.01(+0.67%)
Jun 13, 2007
1.653
1.674
1.645
1.667
17,040,000
+0.01(+0.88%)
Jun 12, 2007
1.690
1.694
1.645
1.652
15,580,000
-0.04(-2.21%)
Jun 11, 2007
1.693
1.702
1.680
1.690
18,795,000
-0.01(-0.32%)
Jun 08, 2007
1.653
1.695
1.652
1.695
16,480,000
+0.04(+2.31%)
Jun 07, 2007
1.663
1.689
1.651
1.657
40,792,500
-0.03(-2.03%)
Jun 06, 2007
1.724
1.714
1.687
1.691
16,950,000
-0.03(-1.96%)
Jun 05, 2007
1.753
1.754
1.719
1.725
25,050,000
-0.03(-1.44%)
Jun 04, 2007
1.756
1.767
1.723
1.750
13,470,000
-0.01(-0.33%)
Jun 01, 2007
1.740
1.774
1.734
1.756
32,305,000
+0.02(+1.37%)
May 31, 2007
1.721
1.740
1.720
1.732
15,445,000
+0.01(+0.65%)
May 30, 2007
1.713
1.725
1.700
1.721
13,375,000
+0.01(+0.48%)
May 29, 2007
1.745
1.751
1.704
1.713
25,358,500
-0.02(-1.04%)
May 25, 2007
1.650
1.733
1.650
1.731
39,881,000
+0.08(+4.99%)
May 24, 2007
1.624
1.654
1.620
1.649
24,790,000
+0.03(+2.16%)
May 23, 2007
1.643
1.645
1.608
1.614
33,818,500
-0.03(-1.63%)
May 22, 2007
1.640
1.647
1.626
1.641
11,910,000
+0.00(+0.29%)
May 21, 2007
1.650
1.650
1.621
1.636
24,795,000
-0.00(-0.24%)
May 18, 2007
1.640
1.659
1.616
1.640
18,305,200
+0.01(+0.91%)
May 17, 2007
1.639
1.640
1.610
1.625
33,128,200
-0.02(-1.43%)
May 16, 2007
1.640
1.652
1.610
1.649
35,700,000
+0.03(+1.65%)
May 15, 2007
1.670
1.670
1.617
1.622
27,860,000
-0.03(-1.93%)
May 14, 2007
1.642
1.668
1.631
1.654
24,525,000
+0.02(+1.17%)
May 11, 2007
1.610
1.658
1.605
1.635
34,070,000
+0.02(+1.48%)
May 10, 2007
1.549
1.631
1.537
1.611
53,947,500
+0.06(+3.68%)
May 09, 2007
1.552
1.564
1.537
1.554
17,365,000
+0.00(+0.09%)
May 08, 2007
1.525
1.561
1.520
1.552
23,570,000
+0.02(+1.60%)
May 07, 2007
1.567
1.574
1.526
1.528
36,155,000
-0.04(-2.51%)
May 04, 2007
1.587
1.602
1.565
1.567
47,409,100
-0.01(-0.81%)
May 03, 2007
1.562
1.608
1.562
1.580
54,130,000
+0.02(+1.18%)
May 02, 2007
1.428
1.615
1.426
1.562
214,834,656
+0.24(+17.85%)
May 01, 2007
1.313
1.340
1.278
1.325
43,409,200
+0.02(+1.58%)
Apr 30, 2007
1.360
1.360
1.300
1.305
24,175,000
-0.02(-1.20%)
Apr 27, 2007
1.338
1.338
1.317
1.320
10,150,000
-0.02(-1.37%)
Apr 26, 2007
1.321
1.352
1.319
1.339
19,710,000
+0.03(+1.92%)
Apr 25, 2007
1.300
1.319
1.290
1.314
8,810,000
+0.01(+1.05%)
Apr 24, 2007
1.310
1.310
1.282
1.300
13,605,000
-0.01(-0.78%)
Apr 23, 2007
1.312
1.320
1.304
1.310
6,765,000
-0.00(-0.12%)
Apr 20, 2007
1.316
1.330
1.301
1.312
26,395,000
+0.00(+0.34%)
Apr 19, 2007
1.320
1.320
1.300
1.307
6,200,000
-0.02(-1.33%)
Apr 18, 2007
1.331
1.333
1.316
1.325
12,800,000
-0.01(-0.44%)
Apr 17, 2007
1.305
1.333
1.304
1.331
11,072,550
+0.03(+2.06%)
Apr 16, 2007
1.280
1.319
1.276
1.304
11,330,000
+0.02(+1.76%)
Apr 13, 2007
1.289
1.293
1.272
1.281
4,290,000
-0.00(-0.14%)
Apr 12, 2007
1.275
1.285
1.251
1.283
24,290,000
+0.01(+0.60%)
Apr 11, 2007
1.293
1.293
1.271
1.276
15,550,000
-0.02(-1.38%)
Apr 10, 2007
1.298
1.299
1.283
1.293
11,690,000
-0.01(-0.51%)
Apr 09, 2007
1.304
1.320
1.288
1.300
24,075,000
+0.00(+0.14%)
Apr 05, 2007
1.298
1.300
1.271
1.298
10,710,000
+0.00(+0.25%)
Apr 04, 2007
1.284
1.297
1.263
1.295
14,215,000
+0.02(+1.25%)
Apr 03, 2007
1.262
1.286
1.262
1.279
9,980,000
+0.02(+1.93%)
Apr 02, 2007
1.245
1.257
1.239
1.255
13,030,000
+0.01(+1.03%)
Mar 30, 2007
1.240
1.258
1.234
1.242
6,440,000
-0.00(-0.16%)
Mar 29, 2007
1.252
1.252
1.230
1.244
10,245,000
+0.00(+0.23%)
Mar 28, 2007
1.242
1.243
1.232
1.241
17,895,000
-0.01(-0.50%)
Mar 27, 2007
1.271
1.271
1.243
1.247
11,435,000
-0.02(-1.92%)
Mar 26, 2007
1.287
1.287
1.268
1.272
15,445,000
-0.02(-1.87%)
Mar 23, 2007
1.285
1.297
1.283
1.296
7,175,000
+0.01(+0.98%)
Mar 22, 2007
1.293
1.296
1.280
1.283
8,745,000
-0.01(-0.90%)
Mar 21, 2007
1.285
1.299
1.274
1.295
12,430,000
+0.01(+0.81%)
Mar 20, 2007
1.262
1.293
1.261
1.285
38,745,000
+0.02(+1.79%)
Mar 19, 2007
1.215
1.268
1.215
1.262
33,160,000
+0.05(+4.16%)
Mar 16, 2007
1.221
1.224
1.207
1.212
13,855,000
-0.01(-0.77%)
Mar 15, 2007
1.212
1.222
1.202
1.221
17,565,000
+0.01(+0.76%)
Mar 14, 2007
1.223
1.231
1.201
1.212
15,255,000
-0.01(-0.69%)
Mar 13, 2007
1.225
1.240
1.210
1.220
20,290,000
-0.00(-0.36%)
Mar 12, 2007
1.222
1.225
1.210
1.225
13,850,000
+0.01(+1.09%)
Mar 09, 2007
1.207
1.220
1.202
1.211
13,735,000
+0.01(+0.80%)
Mar 08, 2007
1.232
1.232
1.199
1.202
17,245,000
-0.00(-0.22%)
Mar 07, 2007
1.206
1.222
1.194
1.204
9,905,000
+0.00(+0.25%)
Mar 06, 2007
1.196
1.210
1.180
1.201
28,600,000
+0.02(+1.73%)
Mar 05, 2007
1.194
1.202
1.172
1.181
14,945,050
-0.02(-1.91%)
Mar 02, 2007
1.220
1.226
1.200
1.204
24,790,000
-0.02(-1.68%)
Mar 01, 2007
1.173
1.230
1.172
1.225
39,580,000
+0.02(+2.07%)
Feb 28, 2007
1.210
1.214
1.185
1.200
26,450,000
-0.01(-0.43%)
Feb 27, 2007
1.246
1.257
1.193
1.205
58,785,000
-0.07(-5.31%)
Feb 26, 2007
1.286
1.286
1.256
1.273
26,830,000
-0.01(-1.06%)
Feb 23, 2007
1.284
1.296
1.258
1.286
13,220,000
-0.00(-0.17%)
Feb 22, 2007
1.290
1.298
1.277
1.288
16,615,000
+0.02(+1.32%)
Feb 21, 2007
1.271
1.275
1.258
1.272
30,120,000
-0.00(-0.20%)
Feb 20, 2007
1.280
1.290
1.258
1.274
58,550,000
-0.03(-2.03%)
Feb 16, 2007
1.280
1.305
1.262
1.301
104,295,000
+0.07(+5.95%)
Feb 15, 2007
1.204
1.234
1.188
1.228
62,440,000
+0.03(+2.83%)
Feb 14, 2007
1.211
1.230
1.192
1.194
54,377,952
-0.02(-1.26%)
Feb 13, 2007
1.221
1.232
1.206
1.209
10,875,300
-0.01(-0.44%)
Feb 12, 2007
1.233
1.234
1.201
1.214
28,373,700
-0.02(-1.92%)
Feb 09, 2007
1.245
1.248
1.230
1.238
37,580,000
-0.00(-0.29%)
Feb 08, 2007
1.231
1.245
1.222
1.242
15,230,000
+0.01(+0.84%)
Feb 07, 2007
1.212
1.235
1.208
1.231
37,425,000
+0.02(+1.63%)
Feb 06, 2007
1.210
1.213
1.197
1.212
16,315,000
+0.00(+0.23%)
Feb 05, 2007
1.204
1.213
1.195
1.209
10,795,000
+0.01(+0.72%)
Feb 02, 2007
1.204
1.204
1.191
1.200
17,445,000
+0.00(+0.35%)
Feb 01, 2007
1.192
1.208
1.179
1.196
43,785,000
+0.01(+0.64%)
Jan 31, 2007
1.192
1.206
1.175
1.188
23,350,000
-0.00(-0.30%)
Jan 30, 2007
1.173
1.197
1.167
1.192
25,240,000
+0.02(+1.53%)
Jan 29, 2007
1.142
1.184
1.137
1.174
20,060,000
+0.03(+2.37%)
Jan 26, 2007
1.160
1.164
1.133
1.147
25,900,000
-0.00(-0.24%)
Jan 25, 2007
1.164
1.165
1.143
1.150
56,965,000
-0.01(-0.90%)
Jan 24, 2007
1.174
1.180
1.159
1.160
21,065,000
-0.01(-0.86%)
Jan 23, 2007
1.179
1.181
1.160
1.170
30,825,000
+0.00(+0.14%)
Jan 22, 2007
1.191
1.191
1.163
1.168
20,510,000
-0.01(-0.93%)
Jan 19, 2007
1.187
1.194
1.176
1.179
12,925,000
-0.01(-1.02%)
Jan 18, 2007
1.212
1.212
1.180
1.192
37,980,000
-0.02(-1.68%)
Jan 17, 2007
1.208
1.219
1.190
1.212
29,750,000
+0.00(+0.23%)
Jan 16, 2007
1.166
1.210
1.166
1.209
35,600,000
+0.04(+3.74%)
Jan 12, 2007
1.148
1.170
1.133
1.166
37,260,000
+0.01(+1.06%)
Jan 11, 2007
1.127
1.155
1.123
1.153
22,385,000
+0.03(+2.60%)
Jan 10, 2007
1.115
1.133
1.110
1.124
43,455,000
-0.00(-0.43%)
Jan 09, 2007
1.121
1.148
1.121
1.129
28,580,000
+0.01(+0.71%)
Jan 08, 2007
1.100
1.124
1.096
1.121
14,325,000
+0.02(+1.91%)
Jan 05, 2007
1.112
1.114
1.092
1.100
25,440,000
-0.01(-0.69%)
Jan 04, 2007
1.130
1.130
1.103
1.108
23,560,000
-0.02(-1.83%)
Jan 03, 2007
1.138
1.139
1.120
1.128
25,965,000
-0.01(-1.04%)
Dec 29, 2006
1.125
1.140
1.120
1.140
26,400,000
+0.01(+1.03%)
Dec 28, 2006
1.118
1.134
1.112
1.128
21,925,000
+0.01(+0.66%)
Dec 27, 2006
1.128
1.131
1.108
1.121
13,380,000
-0.00(-0.36%)
Dec 26, 2006
1.110
1.130
1.106
1.125
9,690,000
+0.01(+1.31%)
Dec 22, 2006
1.115
1.133
1.104
1.110
33,665,000
+0.02(+1.97%)
Dec 21, 2006
1.099
1.110
1.072
1.089
18,885,000
-0.01(-0.78%)
Dec 20, 2006
1.093
1.107
1.093
1.098
27,265,000
+0.01(+0.49%)
Dec 19, 2006
1.064
1.093
1.064
1.092
32,365,000
+0.01(+1.28%)
Dec 18, 2006
1.061
1.084
1.043
1.078
39,115,000
+0.02(+1.54%)
Dec 15, 2006
1.074
1.087
1.056
1.062
42,410,000
-0.02(-1.58%)
Dec 14, 2006
1.084
1.114
1.076
1.079
35,285,000
-0.01(-0.46%)
Dec 13, 2006
1.093
1.108
1.084
1.084
37,365,000
-0.01(-0.55%)
Dec 12, 2006
1.100
1.111
1.080
1.090
39,750,000
-0.01(-0.64%)
Dec 11, 2006
1.119
1.119
1.086
1.097
32,750,000
-0.01(-0.81%)
Dec 08, 2006
1.098
1.109
1.072
1.106
49,010,000
+0.01(+0.99%)
Dec 07, 2006
1.143
1.147
1.090
1.095
56,440,000
-0.05(-4.15%)
Dec 06, 2006
1.136
1.153
1.127
1.143
37,270,000
+0.01(+0.49%)
Dec 05, 2006
1.155
1.159
1.133
1.137
35,040,000
-0.02(-1.98%)
Dec 04, 2006
1.163
1.187
1.155
1.160
37,415,000
+0.01(+0.89%)
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.