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
Delta Air Lines
(NY:
DAL
)
50.62
+1.33 (+2.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2008
7.226
7.799
7.059
7.755
5,256,284
+0.34(+4.63%)
Nov 26, 2008
7.042
7.614
6.822
7.411
13,119,050
+0.03(+0.36%)
Nov 25, 2008
6.469
7.394
6.469
7.385
16,677,215
+0.92(+14.15%)
Nov 24, 2008
6.073
6.584
5.783
6.469
13,507,901
+0.47(+7.77%)
Nov 21, 2008
6.390
6.584
5.536
6.003
16,986,170
-0.18(-2.85%)
Nov 20, 2008
6.047
6.707
5.721
6.179
15,830,720
+0.02(+0.29%)
Nov 19, 2008
6.910
7.050
6.135
6.161
17,093,706
-0.77(-11.17%)
Nov 18, 2008
7.042
7.473
6.698
6.936
12,347,834
+0.01(+0.13%)
Nov 17, 2008
6.866
7.200
6.584
6.927
9,569,484
+0.02(+0.25%)
Nov 14, 2008
7.121
7.446
6.830
6.910
9,209,022
-0.28(-3.92%)
Nov 13, 2008
6.390
7.191
6.329
7.191
17,663,684
+0.70(+10.85%)
Nov 12, 2008
7.781
7.781
6.258
6.487
25,823,140
-1.29(-16.63%)
Nov 11, 2008
7.992
8.098
7.561
7.781
9,875,318
-0.12(-1.56%)
Nov 10, 2008
7.966
8.265
7.596
7.904
13,080,704
-0.42(-5.07%)
Nov 07, 2008
8.864
8.925
8.071
8.327
12,309,926
-0.05(-0.63%)
Nov 06, 2008
9.022
9.339
8.274
8.379
15,717,964
-0.84(-9.16%)
Nov 05, 2008
9.814
9.999
9.048
9.224
19,567,402
-0.70(-7.09%)
Nov 04, 2008
9.753
10.56
8.828
9.929
28,266,660
-0.21(-2.08%)
Nov 03, 2008
9.805
10.32
9.673
10.14
18,939,310
+0.48(+4.92%)
Oct 31, 2008
8.679
10.47
8.274
9.665
41,635,828
+1.26(+14.97%)
Oct 30, 2008
7.711
8.406
7.464
8.406
22,065,130
+1.37(+19.52%)
Oct 29, 2008
7.077
7.455
6.822
7.033
24,202,776
-0.15(-2.08%)
Oct 28, 2008
7.182
7.411
6.337
7.182
17,954,140
+0.44(+6.53%)
Oct 27, 2008
7.535
7.781
6.610
6.742
20,273,658
-0.57(-7.82%)
Oct 24, 2008
7.042
8.283
6.901
7.314
16,367,569
-0.43(-5.57%)
Oct 23, 2008
8.327
8.626
7.429
7.746
16,248,927
-0.99(-11.38%)
Oct 22, 2008
8.723
9.383
7.570
8.740
27,192,676
+0.15(+1.74%)
Oct 21, 2008
8.450
9.022
8.151
8.591
23,546,404
+0.31(+3.72%)
Oct 20, 2008
7.834
8.283
7.561
8.283
16,267,454
+0.19(+2.39%)
Oct 17, 2008
7.341
8.089
7.297
8.089
24,038,518
+0.31(+3.96%)
Oct 16, 2008
6.716
7.825
6.557
7.781
28,283,024
+1.23(+18.82%)
Oct 15, 2008
6.205
6.980
6.100
6.549
20,108,712
+0.08(+1.22%)
Oct 14, 2008
6.276
6.531
5.836
6.469
18,744,928
+0.48(+8.09%)
Oct 13, 2008
5.774
5.985
5.360
5.985
15,630,935
+0.68(+12.77%)
Oct 10, 2008
4.938
5.316
4.647
5.308
27,166,132
+0.33(+6.54%)
Oct 09, 2008
5.360
5.774
4.876
4.982
20,929,574
+0.02(+0.35%)
Oct 08, 2008
4.894
5.325
4.489
4.964
16,273,953
-0.06(-1.23%)
Oct 07, 2008
6.575
6.575
4.938
5.026
23,438,108
-1.35(-21.13%)
Oct 06, 2008
6.813
6.866
5.941
6.373
16,890,406
-0.55(-7.89%)
Oct 03, 2008
7.446
7.446
6.619
6.918
13,911,084
-0.04(-0.63%)
Oct 02, 2008
7.904
7.904
6.619
6.962
22,637,864
-0.56(-7.49%)
Oct 01, 2008
6.725
7.816
6.557
7.526
20,237,490
+0.97(+14.77%)
Sep 30, 2008
6.601
6.786
5.950
6.557
13,133,293
+0.11(+1.64%)
Sep 29, 2008
7.323
7.323
6.311
6.452
15,491,124
-0.55(-7.80%)
Sep 26, 2008
7.094
7.490
6.901
6.998
0
-0.10(-1.36%)
Sep 25, 2008
7.429
7.526
7.094
7.094
16,765,958
+0.03(+0.37%)
Sep 24, 2008
7.658
7.719
7.068
7.068
17,941,996
-0.72(-9.27%)
Sep 23, 2008
7.878
8.107
7.640
7.790
18,189,222
+0.13(+1.72%)
Sep 22, 2008
8.230
8.300
7.112
7.658
24,599,744
-0.85(-10.03%)
Sep 19, 2008
8.274
8.538
7.711
8.512
0
+0.19(+2.33%)
Sep 18, 2008
7.535
8.362
7.367
8.318
26,271,564
+0.40(+5.00%)
Sep 17, 2008
8.406
8.424
7.244
7.922
23,948,860
-0.83(-9.46%)
Sep 16, 2008
7.253
8.890
7.235
8.749
53,542,768
+1.66(+23.48%)
Sep 15, 2008
7.350
7.499
7.006
7.086
31,677,964
-0.07(-0.98%)
Sep 12, 2008
7.033
7.209
6.734
7.156
14,134,576
+0.04(+0.49%)
Sep 11, 2008
6.549
7.341
6.505
7.121
16,664,356
+0.19(+2.80%)
Sep 10, 2008
7.138
7.279
6.681
6.927
17,730,026
-0.32(-4.37%)
Sep 09, 2008
7.913
8.001
7.226
7.244
18,348,248
-0.32(-4.19%)
Sep 08, 2008
7.737
8.001
5.686
7.561
31,497,592
-0.19(-2.50%)
Sep 05, 2008
7.781
8.213
7.755
7.755
0
-0.13(-1.67%)
Sep 04, 2008
7.948
8.450
7.851
7.887
20,415,002
-0.13(-1.65%)
Sep 03, 2008
8.247
8.573
7.895
8.019
21,188,606
-0.05(-0.65%)
Sep 02, 2008
8.203
8.714
7.983
8.071
36,043,860
+0.92(+12.79%)
Aug 29, 2008
6.936
7.306
6.786
7.156
12,282,386
-0.05(-0.73%)
Aug 28, 2008
6.311
7.306
6.311
7.209
18,888,258
+0.77(+11.89%)
Aug 27, 2008
6.690
6.910
6.091
6.443
30,956,390
-0.55(-7.81%)
Aug 26, 2008
7.306
7.394
6.839
6.989
11,391,884
-0.38(-5.14%)
Aug 25, 2008
7.490
7.851
7.314
7.367
14,352,048
-0.23(-3.01%)
Aug 22, 2008
7.262
7.790
7.209
7.596
12,305,318
+0.64(+9.24%)
Aug 21, 2008
6.654
6.997
6.531
6.954
16,462,310
-0.33(-4.47%)
Aug 20, 2008
7.270
7.473
6.769
7.279
21,013,836
-0.26(-3.50%)
Aug 19, 2008
8.283
8.379
7.429
7.543
15,571,497
-0.73(-8.83%)
Aug 18, 2008
8.142
8.608
8.010
8.274
15,939,058
-0.01(-0.11%)
Aug 15, 2008
8.159
8.529
7.992
8.283
0
+0.52(+6.69%)
Aug 14, 2008
7.535
7.992
7.402
7.763
23,011,826
+0.42(+5.76%)
Aug 13, 2008
8.027
8.071
7.226
7.341
21,678,988
-0.79(-9.74%)
Aug 12, 2008
8.230
8.828
8.071
8.133
29,405,968
-0.09(-1.07%)
Aug 11, 2008
8.045
9.031
7.922
8.221
31,788,708
+0.19(+2.41%)
Aug 08, 2008
7.966
8.274
7.922
8.027
21,688,480
+0.29(+3.75%)
Aug 07, 2008
7.200
7.825
7.156
7.737
17,956,764
+0.05(+0.69%)
Aug 06, 2008
7.561
7.755
7.050
7.684
21,494,960
+0.03(+0.34%)
Aug 05, 2008
7.535
7.711
7.174
7.658
26,130,200
+0.51(+7.14%)
Aug 04, 2008
6.866
7.411
6.522
7.147
21,211,732
+0.37(+5.45%)
Aug 01, 2008
6.874
6.892
6.302
6.778
14,753,576
+0.14(+2.12%)
Jul 31, 2008
6.249
6.866
6.179
6.637
17,985,288
+0.31(+4.87%)
Jul 30, 2008
7.138
7.429
6.161
6.329
27,786,468
-0.63(-9.10%)
Jul 29, 2008
6.417
7.015
6.197
6.962
24,095,514
+0.89(+14.64%)
Jul 28, 2008
6.329
6.646
5.897
6.073
17,914,448
-0.39(-5.99%)
Jul 25, 2008
6.381
6.804
6.197
6.461
25,097,306
+0.48(+7.94%)
Jul 24, 2008
7.182
7.341
5.677
5.985
39,059,196
-1.58(-20.93%)
Jul 23, 2008
7.130
7.737
6.522
7.570
38,813,052
+0.78(+11.54%)
Jul 22, 2008
5.968
6.954
5.941
6.786
43,518,524
+1.01(+17.53%)
Jul 21, 2008
5.959
6.285
5.721
5.774
11,397,346
-0.33(-5.34%)
Jul 18, 2008
5.950
6.381
5.695
6.100
16,706,638
+0.11(+1.76%)
Jul 17, 2008
5.413
6.161
4.859
5.994
25,275,220
+0.79(+15.23%)
Jul 16, 2008
4.190
5.378
4.181
5.202
38,775,332
+1.09(+26.55%)
Jul 15, 2008
4.049
4.357
3.521
4.111
17,252,900
+0.03(+0.65%)
Jul 14, 2008
4.647
4.647
4.084
4.084
9,752,626
-0.26(-5.88%)
Jul 11, 2008
4.313
4.603
4.040
4.339
16,547,922
-0.23(-5.01%)
Jul 10, 2008
4.595
4.885
4.366
4.568
11,796,330
-0.08(-1.70%)
Jul 09, 2008
5.052
5.176
4.577
4.647
17,517,040
-0.49(-9.59%)
Jul 08, 2008
4.542
5.193
4.454
5.140
18,067,946
+0.84(+19.67%)
Jul 07, 2008
4.700
4.700
4.155
4.295
17,276,840
-0.06(-1.41%)
Jul 04, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.00(+0.00%)
Jul 03, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.04(+1.02%)
Jul 02, 2008
4.859
4.859
4.269
4.313
13,683,787
-0.55(-11.39%)
Jul 01, 2008
4.815
4.991
4.586
4.867
14,390,236
-0.15(-2.98%)
Jun 30, 2008
4.771
5.070
4.577
5.017
12,055,976
+0.16(+3.26%)
Jun 27, 2008
4.674
4.876
4.595
4.859
16,737,824
+0.05(+1.10%)
Jun 26, 2008
4.445
4.806
4.445
4.806
26,010,722
+0.13(+2.82%)
Jun 25, 2008
4.823
5.070
4.639
4.674
16,960,442
+0.04(+0.95%)
Jun 24, 2008
4.489
4.841
4.260
4.630
18,233,672
+0.23(+5.20%)
Jun 23, 2008
5.184
5.184
4.357
4.401
21,567,046
-0.60(-11.97%)
Jun 20, 2008
5.220
5.352
4.850
5.000
15,167,987
-0.62(-10.97%)
Jun 19, 2008
4.815
5.616
4.788
5.616
15,752,471
+0.82(+17.06%)
Jun 18, 2008
4.841
4.973
4.586
4.797
11,257,892
-0.25(-4.89%)
Jun 17, 2008
5.061
5.123
4.876
5.044
9,109,736
+0.15(+3.06%)
Jun 16, 2008
4.568
4.982
4.454
4.894
14,842,300
+0.21(+4.51%)
Jun 13, 2008
4.700
4.832
4.577
4.683
16,076,643
+0.16(+3.50%)
Jun 12, 2008
4.912
5.026
4.222
4.524
22,534,038
-0.19(-4.10%)
Jun 11, 2008
5.149
5.176
4.700
4.718
13,067,431
-0.50(-9.61%)
Jun 10, 2008
5.343
5.492
5.132
5.220
11,807,969
-0.14(-2.63%)
Jun 09, 2008
5.633
5.721
5.211
5.360
13,696,225
-0.18(-3.33%)
Jun 06, 2008
5.616
5.871
5.404
5.545
18,946,308
-0.48(-7.89%)
Jun 05, 2008
5.545
6.188
5.545
6.021
23,300,520
+0.65(+12.13%)
Jun 04, 2008
5.378
5.572
5.281
5.369
16,745,982
+0.00(+0.00%)
Jun 03, 2008
5.272
5.396
5.167
5.369
9,914,332
+0.22(+4.27%)
Jun 02, 2008
5.501
5.501
5.061
5.149
10,334,691
-0.26(-4.88%)
May 30, 2008
5.431
5.484
5.149
5.413
7,828,918
+0.01(+0.16%)
May 29, 2008
5.088
5.422
4.867
5.404
10,793,044
+0.43(+8.67%)
May 28, 2008
5.475
5.589
4.903
4.973
14,603,364
-0.24(-4.56%)
May 27, 2008
5.026
5.281
4.867
5.211
14,680,218
+0.37(+7.64%)
May 26, 2008
4.973
5.088
4.727
4.841
0
+0.00(+0.00%)
May 23, 2008
4.973
5.088
4.727
4.841
15,851,447
-0.24(-4.68%)
May 22, 2008
5.290
5.431
5.052
5.079
15,153,988
+0.00(+0.00%)
May 21, 2008
5.985
6.056
5.008
5.079
28,518,640
-0.99(-16.38%)
May 20, 2008
6.249
6.249
5.880
6.073
8,071,566
-0.22(-3.50%)
May 19, 2008
6.584
6.646
6.223
6.293
9,521,167
-0.31(-4.67%)
May 16, 2008
6.857
6.945
6.549
6.601
9,320,121
-0.31(-4.46%)
May 15, 2008
6.910
7.200
6.690
6.910
8,954,912
-0.09(-1.26%)
May 14, 2008
6.566
7.024
6.540
6.998
9,365,077
+0.49(+7.58%)
May 13, 2008
6.681
6.707
6.381
6.505
8,858,483
-0.04(-0.67%)
May 12, 2008
7.024
7.024
6.496
6.549
8,791,029
-0.18(-2.75%)
May 09, 2008
6.434
6.980
6.399
6.734
12,566,555
+0.07(+1.06%)
May 08, 2008
6.690
6.892
6.566
6.663
10,290,126
-0.09(-1.30%)
May 07, 2008
6.954
7.130
6.628
6.751
8,047,512
-0.18(-2.54%)
May 06, 2008
6.971
6.998
6.734
6.927
10,431,985
-0.21(-2.96%)
May 05, 2008
7.376
7.394
7.006
7.138
8,473,664
-0.34(-4.59%)
May 02, 2008
7.843
7.869
7.174
7.482
9,391,310
-0.29(-3.74%)
May 01, 2008
7.605
7.939
7.543
7.772
17,173,002
+0.28(+3.76%)
Apr 30, 2008
7.235
7.631
7.077
7.490
17,286,062
+0.24(+3.28%)
Apr 29, 2008
6.469
7.253
6.469
7.253
21,270,926
+0.92(+14.60%)
Apr 28, 2008
6.117
6.364
6.003
6.329
9,572,505
+0.16(+2.57%)
Apr 25, 2008
6.258
6.425
5.906
6.170
13,064,089
-0.22(-3.44%)
Apr 24, 2008
6.100
6.505
5.783
6.390
22,005,690
+0.63(+11.01%)
Apr 23, 2008
6.100
6.329
5.721
5.756
24,399,196
-0.23(-3.82%)
Apr 22, 2008
7.042
7.130
5.897
5.985
22,823,176
-1.23(-17.07%)
Apr 21, 2008
7.579
7.684
7.147
7.218
7,245,561
-0.48(-6.29%)
Apr 18, 2008
7.746
7.975
7.623
7.702
9,255,259
+0.18(+2.34%)
Apr 17, 2008
7.605
7.728
7.394
7.526
7,307,998
-0.06(-0.81%)
Apr 16, 2008
8.054
8.274
7.561
7.587
23,257,838
-0.48(-5.90%)
Apr 15, 2008
9.462
9.585
7.781
8.063
36,653,812
-1.16(-12.60%)
Apr 14, 2008
9.409
9.462
8.934
9.224
10,361,912
+0.41(+4.70%)
Apr 11, 2008
8.811
9.286
8.714
8.811
12,298,769
+0.23(+2.67%)
Apr 10, 2008
7.975
8.802
7.711
8.582
8,887,920
+0.74(+9.43%)
Apr 09, 2008
8.256
8.432
7.420
7.843
9,445,044
-0.38(-4.60%)
Apr 08, 2008
8.239
8.362
8.010
8.221
5,885,127
+0.04(+0.54%)
Apr 07, 2008
8.010
8.274
7.737
8.177
6,542,547
+0.48(+6.17%)
Apr 04, 2008
7.781
7.843
7.561
7.702
6,192,865
-0.05(-0.68%)
Apr 03, 2008
7.719
7.878
7.499
7.755
3,917,376
+0.01(+0.11%)
Apr 02, 2008
7.931
8.089
7.658
7.746
6,062,450
-0.30(-3.72%)
Apr 01, 2008
7.869
8.256
7.711
8.045
10,946,363
+0.48(+6.28%)
Mar 31, 2008
7.631
7.737
7.174
7.570
20,098,752
-0.01(-0.12%)
Mar 28, 2008
7.667
7.957
6.989
7.579
19,483,292
+0.23(+3.11%)
Mar 27, 2008
7.781
7.781
7.341
7.350
11,978,825
-0.34(-4.46%)
Mar 26, 2008
8.837
8.837
7.640
7.693
9,844,559
-1.08(-12.34%)
Mar 25, 2008
8.899
9.057
8.714
8.776
4,919,188
-0.04(-0.40%)
Mar 24, 2008
8.925
9.145
8.688
8.811
9,678,547
+0.01(+0.10%)
Mar 21, 2008
9.392
9.392
8.732
8.802
9,221,379
+0.00(+0.00%)
Mar 20, 2008
9.392
9.392
8.732
8.802
9,221,152
-0.38(-4.12%)
Mar 19, 2008
8.916
9.735
8.820
9.180
7,942,856
+0.30(+3.37%)
Mar 18, 2008
7.931
9.550
7.834
8.881
8,510,015
+0.76(+9.32%)
Mar 17, 2008
8.283
8.291
7.579
8.124
7,208,867
-0.33(-3.85%)
Mar 14, 2008
9.621
9.691
8.256
8.450
6,921,750
-0.81(-8.75%)
Mar 13, 2008
8.644
9.436
8.415
9.260
7,910,780
+0.34(+3.85%)
Mar 12, 2008
10.19
10.39
8.846
8.916
9,820,692
-1.74(-16.35%)
Mar 11, 2008
10.70
11.13
10.25
10.66
3,997,436
+0.11(+1.08%)
Mar 10, 2008
11.37
11.67
10.52
10.54
2,476,494
-0.80(-7.06%)
Mar 07, 2008
11.56
12.10
11.19
11.35
4,058,411
-0.54(-4.52%)
Mar 06, 2008
12.45
12.72
11.74
11.88
2,525,626
-0.73(-5.79%)
Mar 05, 2008
11.61
12.85
11.33
12.61
8,441,405
+1.05(+9.06%)
Mar 04, 2008
11.31
11.91
11.01
11.57
4,373,301
+0.14(+1.23%)
Mar 03, 2008
11.68
11.75
11.00
11.43
5,354,629
-0.33(-2.77%)
Feb 29, 2008
12.60
12.60
11.65
11.75
5,518,141
-0.65(-5.25%)
Feb 28, 2008
13.33
13.41
12.24
12.40
4,235,589
-0.80(-6.07%)
Feb 27, 2008
13.52
13.66
12.98
13.20
6,346,632
-0.80(-5.72%)
Feb 26, 2008
14.04
14.27
13.64
14.00
2,552,859
-0.21(-1.49%)
Feb 25, 2008
14.44
14.56
13.56
14.22
3,808,516
-0.19(-1.34%)
Feb 22, 2008
14.40
14.54
13.75
14.41
3,463,594
+0.14(+0.99%)
Feb 21, 2008
14.95
15.10
13.92
14.27
3,192,395
-0.53(-3.57%)
Feb 20, 2008
14.74
14.96
14.15
14.80
3,595,003
+0.04(+0.24%)
Feb 19, 2008
15.52
15.52
14.51
14.76
4,750,069
-0.48(-3.18%)
Feb 18, 2008
15.02
15.46
14.99
15.24
0
+0.00(+0.00%)
Feb 15, 2008
15.02
15.46
14.99
15.24
3,476,064
+0.24(+1.58%)
Feb 14, 2008
15.76
15.76
14.80
15.01
4,717,474
-0.58(-3.73%)
Feb 13, 2008
15.33
15.79
15.27
15.59
5,966,504
+0.16(+1.03%)
Feb 12, 2008
15.84
15.96
15.02
15.43
4,062,776
-0.41(-2.61%)
Feb 11, 2008
16.36
16.36
15.58
15.84
3,147,487
-0.17(-1.04%)
Feb 08, 2008
15.87
16.28
15.83
16.01
6,338,514
-0.26(-1.62%)
Feb 07, 2008
16.49
16.71
15.79
16.27
6,279,924
+0.48(+3.01%)
Feb 06, 2008
14.52
16.34
14.52
15.80
8,893,718
+0.81(+5.40%)
Feb 05, 2008
14.88
15.64
14.80
14.99
4,474,807
-0.19(-1.28%)
Feb 04, 2008
16.23
16.54
15.05
15.18
6,114,400
-1.13(-6.91%)
Feb 01, 2008
14.79
16.41
14.47
16.31
7,893,857
+1.51(+10.17%)
Jan 31, 2008
14.00
14.96
14.00
14.80
4,430,933
+0.59(+4.15%)
Jan 30, 2008
14.04
14.66
14.01
14.22
5,397,493
+0.12(+0.87%)
Jan 29, 2008
14.22
14.57
13.93
14.09
5,448,158
-0.09(-0.62%)
Jan 28, 2008
14.27
14.69
14.00
14.18
3,730,522
-0.09(-0.62%)
Jan 25, 2008
14.08
14.52
13.70
14.27
3,514,327
+0.19(+1.38%)
Jan 24, 2008
14.07
14.27
13.73
14.07
3,593,718
+0.01(+0.06%)
Jan 23, 2008
12.51
14.29
12.32
14.07
3,786,552
+0.99(+7.61%)
Jan 22, 2008
12.06
13.55
12.06
13.07
5,162,969
-0.26(-1.92%)
Jan 21, 2008
13.71
13.77
13.09
13.33
0
+0.00(+0.00%)
Jan 18, 2008
13.71
13.77
13.09
13.33
2,747,428
-0.04(-0.33%)
Jan 17, 2008
14.17
14.50
12.92
13.37
5,282,372
-0.71(-5.06%)
Jan 16, 2008
14.08
14.28
13.05
14.08
7,015,457
+0.02(+0.13%)
Jan 15, 2008
13.51
14.47
13.47
14.07
7,755,811
+0.60(+4.44%)
Jan 14, 2008
13.82
13.95
13.16
13.47
3,764,754
-0.16(-1.16%)
Jan 11, 2008
14.26
14.52
13.00
13.63
8,343,129
-0.44(-3.13%)
Jan 10, 2008
12.38
14.90
12.15
14.07
20,391,404
+2.17(+18.20%)
Jan 09, 2008
11.09
12.19
10.35
11.90
9,498,947
+1.54(+14.87%)
Jan 08, 2008
11.71
11.93
10.12
10.36
10,578,423
-1.43(-12.10%)
Jan 07, 2008
11.82
12.09
11.28
11.79
4,695,733
+0.02(+0.15%)
Jan 04, 2008
11.79
11.99
11.14
11.77
8,835,954
-0.25(-2.05%)
Jan 03, 2008
12.05
12.30
11.88
12.01
8,777,452
-0.12(-1.02%)
Jan 02, 2008
12.97
13.02
11.95
12.14
7,216,323
-0.97(-7.39%)
Jan 01, 2008
12.89
13.42
12.76
13.11
3,162,422
+0.00(+0.00%)
Dec 31, 2007
12.89
13.42
12.76
13.11
3,162,422
+0.26(+1.99%)
Dec 28, 2007
12.73
13.07
12.57
12.85
3,034,948
+0.16(+1.25%)
Dec 27, 2007
12.97
12.97
12.50
12.69
3,504,437
-0.32(-2.44%)
Dec 26, 2007
13.21
13.21
12.74
13.01
2,046,174
-0.29(-2.18%)
Dec 24, 2007
13.29
13.60
12.93
13.30
1,525,445
+0.03(+0.20%)
Dec 21, 2007
12.65
13.36
12.43
13.27
3,891,671
+0.62(+4.87%)
Dec 20, 2007
12.98
13.13
12.38
12.66
4,204,831
-0.32(-2.44%)
Dec 19, 2007
12.57
13.10
12.36
12.97
3,274,488
+0.50(+4.02%)
Dec 18, 2007
12.94
12.97
12.42
12.47
5,798,761
-0.32(-2.48%)
Dec 17, 2007
13.74
13.76
12.76
12.79
5,630,549
-0.94(-6.86%)
Dec 14, 2007
13.70
13.93
12.72
13.73
5,458,885
+0.22(+1.63%)
Dec 13, 2007
13.69
14.48
13.15
13.51
7,464,569
-0.34(-2.48%)
Dec 12, 2007
15.14
15.15
13.05
13.85
8,520,111
-1.14(-7.58%)
Dec 11, 2007
16.14
16.14
14.93
14.99
3,651,064
-1.06(-6.63%)
Dec 10, 2007
16.60
16.60
15.93
16.05
3,112,593
-0.40(-2.46%)
Dec 07, 2007
16.28
17.12
16.28
16.46
5,219,846
+0.28(+1.74%)
Dec 06, 2007
16.13
16.53
16.02
16.18
3,268,545
+0.07(+0.44%)
Dec 05, 2007
16.42
16.52
16.04
16.11
2,472,533
-0.27(-1.67%)
Dec 04, 2007
16.42
16.71
15.72
16.38
7,202,706
-0.85(-4.95%)
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.