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
Horizon Bancorp
(NQ:
HBNC
)
11.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
3.470
3.470
3.424
3.424
2,313
+0.01(+0.24%)
Nov 29, 2010
3.483
3.483
3.416
3.416
4,985
-0.03(-1.01%)
Nov 26, 2010
3.482
3.482
3.450
3.451
4,851
+0.07(+2.02%)
Nov 24, 2010
3.406
3.383
3.383
3.383
2,239
-0.02(-0.59%)
Nov 23, 2010
3.400
3.403
3.400
3.403
28,363
+0.05(+1.40%)
Nov 22, 2010
3.331
3.361
3.328
3.356
4,478
-0.01(-0.28%)
Nov 18, 2010
3.365
3.365
3.365
3.365
0
+0.04(+1.17%)
Nov 17, 2010
3.403
3.403
3.327
3.327
19,063
-0.05(-1.43%)
Nov 16, 2010
3.412
3.412
3.351
3.375
2,985
-0.01(-0.36%)
Nov 15, 2010
3.467
3.467
3.387
3.387
21,653
+0.05(+1.40%)
Nov 12, 2010
3.340
3.340
3.340
3.340
753
-0.01(-0.28%)
Nov 11, 2010
3.349
3.349
3.349
3.349
2,985
+0.00(+0.00%)
Nov 09, 2010
3.349
3.349
3.349
3.349
16,420
-0.03(-0.99%)
Nov 08, 2010
3.376
3.411
3.376
3.383
24,713
+0.03(+1.04%)
Nov 05, 2010
3.256
3.348
3.249
3.348
7,464
+0.03(+0.77%)
Nov 04, 2010
3.383
3.383
3.248
3.323
8,956
-0.06(-1.78%)
Nov 03, 2010
3.383
3.383
3.383
3.383
746
+0.00(+0.00%)
Nov 02, 2010
3.383
3.383
3.376
3.383
8,270
+0.01(+0.16%)
Nov 01, 2010
3.383
3.383
3.349
3.378
74,677
-0.01(-0.16%)
Oct 29, 2010
3.349
3.383
3.242
3.383
11,196
+0.03(+1.00%)
Oct 28, 2010
3.300
3.349
3.300
3.349
2,246
+0.03(+0.77%)
Oct 27, 2010
3.349
3.376
3.324
3.324
44,843
+0.01(+0.36%)
Oct 25, 2010
3.242
3.347
3.242
3.312
6,717
+0.07(+2.04%)
Oct 22, 2010
3.323
3.323
3.246
3.246
12,935
-0.08(-2.44%)
Oct 21, 2010
3.262
3.327
3.195
3.327
15,040
+0.13(+4.11%)
Oct 20, 2010
3.048
3.215
3.048
3.195
60,137
+0.15(+4.84%)
Oct 19, 2010
3.048
3.049
3.048
3.048
5,911
+0.00(+0.00%)
Oct 18, 2010
3.048
3.048
3.048
3.048
4,478
-0.03(-0.87%)
Oct 15, 2010
3.008
3.112
2.981
3.075
16,405
+0.09(+2.91%)
Oct 14, 2010
2.988
2.988
2.988
2.988
9,703
-0.12(-3.88%)
Oct 13, 2010
3.016
3.108
2.994
3.108
42,627
+0.06(+2.11%)
Oct 12, 2010
3.001
3.044
2.997
3.044
5,971
+0.09(+3.04%)
Oct 08, 2010
2.954
2.954
2.954
2.954
2,985
-0.01(-0.32%)
Oct 07, 2010
2.947
2.980
2.941
2.964
11,181
-0.05(-1.56%)
Oct 06, 2010
3.000
3.035
2.960
3.010
18,607
+0.00(+0.09%)
Oct 05, 2010
2.941
3.008
2.937
3.008
8,210
+0.07(+2.51%)
Oct 04, 2010
2.934
2.934
2.934
2.934
12,173
+0.00(+0.07%)
Oct 01, 2010
2.953
2.972
2.929
2.932
5,560
-0.05(-1.64%)
Sep 30, 2010
2.965
3.048
2.965
2.981
5,224
+0.05(+1.83%)
Sep 29, 2010
2.994
2.994
2.927
2.927
76,469
-0.04(-1.31%)
Sep 28, 2010
2.966
2.966
2.966
2.966
7,521
-0.00(-0.04%)
Sep 27, 2010
2.953
3.013
2.953
2.968
10,529
-0.01(-0.36%)
Sep 24, 2010
2.945
2.978
2.933
2.978
5,264
+0.02(+0.67%)
Sep 23, 2010
2.962
2.962
2.932
2.958
7,521
-0.02(-0.67%)
Sep 22, 2010
2.969
2.978
2.969
2.978
8,724
+0.04(+1.43%)
Sep 21, 2010
2.936
2.936
2.936
2.936
1,504
-0.04(-1.19%)
Sep 20, 2010
2.984
2.984
2.935
2.972
6,017
-0.02(-0.67%)
Sep 17, 2010
2.965
2.991
2.926
2.991
18,126
+0.03(+1.12%)
Sep 15, 2010
2.925
2.958
2.925
2.958
10,905
-0.01(-0.22%)
Sep 13, 2010
2.926
2.965
2.965
2.965
60,922
+0.03(+0.91%)
Sep 10, 2010
2.944
2.945
2.938
2.938
3,309
+0.01(+0.50%)
Sep 09, 2010
2.958
2.958
2.906
2.924
21,947
+0.03(+1.10%)
Sep 08, 2010
2.872
2.896
2.827
2.892
13,658
-0.04(-1.36%)
Sep 07, 2010
2.933
2.934
2.932
2.932
26,324
+0.00(+0.00%)
Sep 03, 2010
2.936
2.936
2.932
2.932
24,865
-0.03(-0.90%)
Sep 02, 2010
2.925
2.982
2.925
2.958
3,760
-0.01(-0.27%)
Aug 31, 2010
2.933
2.966
2.966
2.966
24,820
-0.03(-0.84%)
Aug 30, 2010
2.974
2.991
2.973
2.991
14,726
+0.02(+0.58%)
Aug 27, 2010
2.987
2.991
2.974
2.974
3,444
+0.02(+0.54%)
Aug 25, 2010
2.958
2.958
2.958
2.958
57,162
-0.03(-1.16%)
Aug 24, 2010
3.025
3.025
2.993
2.993
4,512
+0.03(+1.17%)
Aug 23, 2010
2.977
2.980
2.958
2.958
10,529
-0.02(-0.63%)
Aug 20, 2010
2.859
2.977
2.859
2.977
21,428
+0.11(+3.95%)
Aug 19, 2010
2.853
2.937
2.839
2.864
20,097
-0.10(-3.32%)
Aug 18, 2010
2.934
2.997
2.933
2.962
16,321
-0.02(-0.71%)
Aug 17, 2010
2.984
2.984
2.905
2.984
23,203
+0.00(+0.00%)
Aug 16, 2010
2.925
2.984
2.922
2.984
90,496
+0.05(+1.58%)
Aug 11, 2010
2.925
2.937
2.937
2.937
38,358
+0.01(+0.50%)
Aug 10, 2010
2.968
2.984
2.922
2.922
14,290
-0.06(-1.85%)
Aug 09, 2010
2.914
2.978
2.914
2.978
2,256
+0.07(+2.26%)
Aug 05, 2010
2.925
2.912
2.912
2.912
91,008
+0.01(+0.23%)
Aug 04, 2010
2.898
2.937
2.898
2.905
48,730
-0.01(-0.18%)
Aug 03, 2010
2.868
2.912
2.859
2.910
7,521
-0.04(-1.49%)
Aug 02, 2010
2.991
2.991
2.912
2.954
14,079
-0.00(-0.13%)
Jul 30, 2010
2.958
2.958
2.958
2.958
3,008
+0.05(+1.74%)
Jul 28, 2010
2.908
2.908
2.908
2.908
9,777
-0.08(-2.58%)
Jul 27, 2010
2.949
2.985
2.914
2.985
29,333
+0.00(+0.00%)
Jul 26, 2010
3.051
3.051
2.892
2.985
18,179
-0.02(-0.66%)
Jul 23, 2010
3.001
3.005
3.001
3.005
1,647
+0.01(+0.27%)
Jul 22, 2010
2.900
3.005
2.900
2.997
13,538
+0.09(+3.16%)
Jul 21, 2010
2.968
2.968
2.905
2.905
4,091
+0.01(+0.18%)
Jul 20, 2010
2.900
2.900
2.900
2.900
2,256
-0.01(-0.37%)
Jul 19, 2010
2.921
2.984
2.910
2.910
20,871
+0.04(+1.30%)
Jul 16, 2010
2.859
2.925
2.859
2.873
5,836
+0.00(+0.05%)
Jul 15, 2010
2.872
2.872
2.872
2.872
43,638
+0.01(+0.23%)
Jul 14, 2010
2.865
2.865
2.865
2.865
3,008
-0.01(-0.46%)
Jul 13, 2010
2.878
2.893
2.878
2.878
7,897
+0.01(+0.32%)
Jul 12, 2010
2.847
2.882
2.847
2.869
8,273
-0.03(-1.01%)
Jul 09, 2010
2.815
2.905
2.815
2.898
22,564
+0.01(+0.18%)
Jul 08, 2010
2.812
2.893
2.812
2.893
12,786
+0.08(+2.88%)
Jul 07, 2010
2.865
2.865
2.812
2.812
24,068
-0.05(-1.86%)
Jul 06, 2010
2.869
2.957
2.765
2.865
40,983
+0.01(+0.19%)
Jul 02, 2010
2.860
2.878
2.860
2.860
29,746
+0.03(+1.22%)
Jul 01, 2010
2.825
2.827
2.825
2.825
11,282
-0.01(-0.38%)
Jun 30, 2010
2.861
2.861
2.793
2.836
49,640
-0.07(-2.29%)
Jun 28, 2010
2.902
2.902
2.902
2.902
20,465
-0.06(-1.92%)
Jun 24, 2010
2.908
2.959
2.959
2.959
6,821
+0.01(+0.40%)
Jun 23, 2010
2.905
2.947
2.905
2.947
15,159
+0.04(+1.45%)
Jun 22, 2010
3.017
3.030
2.904
2.905
36,459
-0.05(-1.70%)
Jun 18, 2010
2.855
2.955
2.955
2.955
31,835
+0.03(+0.86%)
Jun 17, 2010
2.930
2.930
2.930
2.930
2,273
+0.00(+0.00%)
Jun 16, 2010
2.930
2.931
2.930
2.930
19,078
+0.03(+0.95%)
Jun 15, 2010
2.902
2.902
2.901
2.902
11,369
-0.04(-1.43%)
Jun 14, 2010
2.943
2.968
2.943
2.945
17,418
+0.04(+1.22%)
Jun 11, 2010
2.909
2.909
2.909
2.909
1,515
+0.05(+1.85%)
Jun 10, 2010
2.814
2.862
2.776
2.856
11,809
-0.11(-3.74%)
Jun 09, 2010
3.001
3.001
2.909
2.967
17,403
+0.02(+0.63%)
Jun 08, 2010
2.953
2.953
2.949
2.949
10,558
+0.00(+0.13%)
Jun 07, 2010
2.938
2.968
2.938
2.945
59,123
-0.00(-0.04%)
Jun 04, 2010
2.968
2.971
2.945
2.946
12,885
-0.02(-0.76%)
Jun 03, 2010
3.034
3.034
2.968
2.968
24,255
-0.03(-0.88%)
Jun 02, 2010
2.995
3.034
2.995
2.995
8,913
+0.05(+1.57%)
Jun 01, 2010
2.947
2.949
2.947
2.949
2,273
-0.01(-0.27%)
May 28, 2010
2.968
3.016
2.938
2.957
13,598
-0.01(-0.40%)
May 27, 2010
2.949
2.982
2.938
2.968
23,702
+0.00(+0.00%)
May 26, 2010
2.902
2.989
2.902
2.968
31,540
+0.08(+2.79%)
May 25, 2010
2.777
2.888
2.777
2.888
11,369
-0.02(-0.68%)
May 24, 2010
2.931
2.962
2.908
2.908
14,841
-0.05(-1.78%)
May 21, 2010
2.937
2.960
2.937
2.960
54,863
+0.01(+0.34%)
May 20, 2010
2.920
2.968
2.917
2.951
56,682
-0.02(-0.64%)
May 19, 2010
2.975
3.021
2.955
2.970
109,423
-0.01(-0.18%)
May 18, 2010
2.988
2.996
2.975
2.975
12,885
+0.01(+0.22%)
May 17, 2010
2.975
2.975
2.968
2.968
14,977
-0.02(-0.79%)
May 14, 2010
2.974
3.062
2.970
2.992
28,894
+0.05(+1.75%)
May 13, 2010
2.922
2.966
2.922
2.941
28,614
-0.00(-0.07%)
May 12, 2010
2.957
3.021
2.935
2.943
9,853
-0.02(-0.78%)
May 11, 2010
3.001
3.054
2.920
2.966
6,821
-0.04(-1.46%)
May 10, 2010
2.997
3.020
2.904
3.010
66,976
+0.13(+4.59%)
May 07, 2010
2.810
2.877
2.784
2.877
4,851
-0.10(-3.50%)
May 06, 2010
2.935
2.982
2.935
2.982
32,631
-0.03(-0.86%)
May 05, 2010
2.964
3.021
2.871
3.007
65,308
+0.01(+0.24%)
May 04, 2010
2.817
3.066
2.817
3.000
36,952
+0.06(+1.88%)
May 03, 2010
2.790
2.963
2.785
2.945
31,070
+0.04(+1.45%)
Apr 30, 2010
2.859
2.945
2.819
2.902
112,175
+0.04(+1.52%)
Apr 29, 2010
2.784
2.922
2.775
2.859
18,494
-0.01(-0.44%)
Apr 28, 2010
2.902
2.902
2.783
2.871
40,476
-0.03(-1.07%)
Apr 27, 2010
2.910
2.938
2.902
2.902
7,587
-0.01(-0.36%)
Apr 26, 2010
2.953
2.953
2.913
2.913
4,547
-0.04(-1.21%)
Apr 22, 2010
2.949
2.949
2.949
2.949
0
-0.01(-0.44%)
Apr 21, 2010
2.896
3.007
2.887
2.962
76,056
+0.03(+0.99%)
Apr 20, 2010
2.925
2.933
2.910
2.933
26,954
-0.06(-1.90%)
Apr 19, 2010
2.863
3.004
2.813
2.989
40,226
+0.18(+6.29%)
Apr 16, 2010
2.763
2.817
2.763
2.813
8,231
+0.06(+2.25%)
Apr 15, 2010
2.755
2.755
2.731
2.751
3,031
-0.01(-0.52%)
Apr 14, 2010
2.768
2.770
2.765
2.765
3,031
+0.04(+1.35%)
Apr 13, 2010
2.770
2.770
2.723
2.728
10,232
+0.02(+0.63%)
Apr 12, 2010
2.770
2.770
2.683
2.711
9,997
+0.03(+1.08%)
Apr 09, 2010
2.681
2.682
2.598
2.682
19,108
+0.02(+0.74%)
Apr 08, 2010
2.638
2.678
2.638
2.662
6,878
+0.04(+1.34%)
Apr 07, 2010
2.617
2.627
2.617
2.627
9,599
+0.01(+0.40%)
Apr 06, 2010
2.554
2.617
2.554
2.617
44,277
+0.05(+1.83%)
Apr 05, 2010
2.551
2.584
2.532
2.570
58,119
+0.02(+0.81%)
Apr 01, 2010
2.550
2.549
2.549
2.549
42,038
+0.02(+0.94%)
Mar 31, 2010
2.513
2.525
2.513
2.525
14,484
+0.04(+1.79%)
Mar 30, 2010
2.481
2.481
2.481
2.481
1,528
-0.07(-2.77%)
Mar 29, 2010
2.516
2.551
2.499
2.551
17,915
+0.03(+1.30%)
Mar 26, 2010
2.511
2.551
2.511
2.519
22,929
+0.03(+1.32%)
Mar 25, 2010
2.461
2.486
2.461
2.486
16,815
+0.01(+0.53%)
Mar 24, 2010
2.460
2.492
2.460
2.473
19,253
-0.01(-0.58%)
Mar 23, 2010
2.460
2.487
2.460
2.487
21,554
+0.00(+0.05%)
Mar 22, 2010
2.460
2.486
2.460
2.486
16,815
+0.02(+0.80%)
Mar 19, 2010
2.460
2.466
2.460
2.466
38,063
+0.01(+0.27%)
Mar 17, 2010
2.460
2.460
2.460
2.460
0
+0.00(+0.00%)
Mar 16, 2010
2.464
2.478
2.460
2.460
11,732
+0.00(+0.00%)
Mar 15, 2010
2.460
2.460
2.460
2.460
3,087
+0.01(+0.21%)
Mar 11, 2010
2.454
2.454
2.454
2.454
0
+0.00(+0.05%)
Mar 10, 2010
2.453
2.453
2.453
2.453
21,783
-0.00(-0.17%)
Mar 09, 2010
2.420
2.466
2.420
2.457
10,349
+0.00(+0.17%)
Mar 08, 2010
2.420
2.453
2.420
2.453
97,115
+0.05(+2.18%)
Mar 05, 2010
2.420
2.420
2.401
2.401
20,499
-0.02(-0.81%)
Mar 03, 2010
2.424
2.420
2.420
2.420
16,815
-0.01(-0.27%)
Mar 02, 2010
2.420
2.427
2.417
2.427
43,498
+0.00(+0.00%)
Mar 01, 2010
2.454
2.454
2.427
2.427
12,229
+0.01(+0.27%)
Feb 26, 2010
2.420
2.420
2.420
2.420
764
+0.00(+0.00%)
Feb 25, 2010
2.420
2.427
2.420
2.420
28,585
+0.01(+0.54%)
Feb 24, 2010
2.420
2.420
2.407
2.407
3,057
-0.01(-0.27%)
Feb 23, 2010
2.420
2.466
2.414
2.414
55,796
-0.00(-0.05%)
Feb 22, 2010
2.449
2.449
2.410
2.415
27,087
-0.03(-1.31%)
Feb 19, 2010
2.470
2.473
2.447
2.447
10,891
-0.01(-0.40%)
Feb 18, 2010
2.456
2.457
2.456
2.457
3,057
+0.00(+0.05%)
Feb 17, 2010
2.466
2.473
2.428
2.456
34,899
-0.01(-0.48%)
Feb 16, 2010
2.515
2.515
2.467
2.468
11,464
-0.04(-1.46%)
Feb 12, 2010
2.473
2.504
2.504
2.504
6,878
+0.03(+1.27%)
Feb 11, 2010
2.492
2.492
2.473
2.473
16,815
-0.02(-0.79%)
Feb 10, 2010
2.505
2.505
2.492
2.492
18,152
-0.01(-0.26%)
Feb 08, 2010
2.498
2.499
2.499
2.499
451,719
-0.01(-0.26%)
Feb 05, 2010
2.514
2.518
2.466
2.505
15,554
+0.03(+1.16%)
Feb 04, 2010
2.453
2.498
2.449
2.477
41,304
+0.00(+0.16%)
Feb 03, 2010
2.486
2.488
2.448
2.473
19,108
-0.01(-0.53%)
Feb 02, 2010
2.519
2.519
2.486
2.486
29,380
+0.01(+0.48%)
Feb 01, 2010
2.420
2.486
2.420
2.474
7,643
+0.05(+2.22%)
Jan 29, 2010
2.426
2.426
2.420
2.420
10,058
+0.02(+0.81%)
Jan 28, 2010
2.418
2.420
2.401
2.401
7,643
+0.00(+0.06%)
Jan 27, 2010
2.386
2.422
2.379
2.399
23,732
-0.01(-0.27%)
Jan 26, 2010
2.402
2.440
2.355
2.406
126,534
-0.01(-0.38%)
Jan 25, 2010
2.420
2.448
2.393
2.415
16,050
-0.00(-0.11%)
Jan 22, 2010
2.350
2.418
2.292
2.418
46,570
+0.06(+2.72%)
Jan 21, 2010
2.252
2.355
2.252
2.354
62,438
+0.10(+4.53%)
Jan 20, 2010
2.262
2.276
2.252
2.252
14,124
-0.01(-0.52%)
Jan 19, 2010
2.275
2.275
2.250
2.263
16,050
+0.01(+0.29%)
Jan 15, 2010
2.290
2.257
2.257
2.257
75,668
+0.05(+2.25%)
Jan 14, 2010
2.205
2.207
2.205
2.207
2,675
-0.02(-0.76%)
Jan 12, 2010
2.224
2.224
2.224
2.224
0
+0.02(+0.89%)
Jan 11, 2010
2.185
2.205
2.160
2.205
40,968
+0.01(+0.60%)
Jan 08, 2010
2.191
2.191
2.176
2.191
27,898
+0.03(+1.51%)
Jan 07, 2010
2.154
2.169
2.154
2.159
35,999
-0.03(-1.20%)
Jan 06, 2010
2.201
2.205
2.122
2.185
24,068
+0.03(+1.58%)
Jan 05, 2010
2.155
2.211
2.134
2.151
25,375
-0.01(-0.42%)
Jan 04, 2010
2.215
2.224
2.138
2.160
33,630
+0.04(+1.79%)
Dec 31, 2009
2.092
2.122
2.122
2.122
181,910
+0.04(+2.01%)
Dec 30, 2009
1.989
2.088
1.989
2.080
81,294
+0.12(+6.00%)
Dec 29, 2009
1.955
1.962
1.955
1.962
13,146
+0.01(+0.67%)
Dec 28, 2009
1.936
1.949
1.930
1.949
10,112
+0.01(+0.68%)
Dec 24, 2009
1.957
1.960
1.923
1.936
10,242
+0.03(+1.37%)
Dec 23, 2009
1.949
1.949
1.910
1.910
47,770
+0.00(+0.07%)
Dec 22, 2009
1.930
1.930
1.897
1.909
17,579
+0.01(+0.62%)
Dec 21, 2009
1.887
1.949
1.887
1.897
52,731
-0.01(-0.68%)
Dec 18, 2009
1.881
1.949
1.881
1.910
53,044
-0.04(-2.08%)
Dec 17, 2009
1.897
1.951
1.874
1.951
56,002
+0.07(+3.90%)
Dec 16, 2009
1.904
1.910
1.860
1.877
105,271
-0.02(-1.03%)
Dec 15, 2009
1.897
1.897
1.897
1.897
764
-0.04(-1.83%)
Dec 14, 2009
1.923
1.945
1.923
1.932
84,840
-0.03(-1.47%)
Dec 11, 2009
1.961
1.961
1.961
1.961
764
+0.09(+4.75%)
Dec 10, 2009
1.872
1.957
1.851
1.872
27,546
-0.02(-1.31%)
Dec 09, 2009
1.901
1.962
1.897
1.897
47,770
-0.08(-4.16%)
Dec 08, 2009
1.884
1.980
1.867
1.980
51,194
+0.08(+4.34%)
Dec 07, 2009
1.943
1.943
1.872
1.897
40,624
-0.05(-2.62%)
Dec 04, 2009
1.949
1.956
1.945
1.948
19,895
+0.01(+0.27%)
Dec 03, 2009
1.959
1.962
1.943
1.943
18,068
+0.01(+0.34%)
Dec 02, 2009
1.976
1.976
1.936
1.936
14,797
-0.02(-1.07%)
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.