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
New York Mtge Trust
(NQ:
NYMT
)
5.950
+0.080 (+1.36%)
Official Closing Price
Updated: 4:15 PM EDT, May 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 (%)
Dec 31, 2010
4.845
4.995
4.837
4.995
101,074
+0.16(+3.26%)
Dec 30, 2010
4.845
4.845
4.809
4.837
53,062
-0.01(-0.15%)
Dec 29, 2010
4.845
4.845
4.816
4.845
54,524
+0.01(+0.30%)
Dec 28, 2010
4.845
4.845
4.730
4.830
84,561
+0.11(+2.44%)
Dec 27, 2010
4.715
4.785
4.694
4.715
186,462
+0.01(+0.30%)
Dec 23, 2010
4.708
4.715
4.701
4.701
52,079
-0.01(-0.30%)
Dec 22, 2010
4.715
4.722
4.708
4.715
140,715
+0.02(+0.45%)
Dec 21, 2010
4.715
4.785
4.694
4.694
271,098
-0.01(-0.15%)
Dec 20, 2010
4.681
4.715
4.681
4.701
165,950
+0.00(+0.00%)
Dec 17, 2010
4.681
4.715
4.618
4.701
48,821
+0.01(+0.15%)
Dec 16, 2010
4.562
4.708
4.562
4.694
97,790
+0.08(+1.66%)
Dec 15, 2010
4.632
4.632
4.583
4.618
47,644
-0.01(-0.30%)
Dec 14, 2010
4.590
4.639
4.583
4.632
101,752
+0.04(+0.91%)
Dec 13, 2010
4.625
4.646
4.567
4.590
48,943
+0.01(+0.31%)
Dec 10, 2010
4.534
4.576
4.513
4.576
149,400
+0.04(+0.92%)
Dec 09, 2010
4.471
4.534
4.471
4.534
31,474
+0.03(+0.77%)
Dec 08, 2010
4.492
4.527
4.457
4.499
15,561
-0.02(-0.46%)
Dec 07, 2010
4.534
4.534
4.485
4.520
61,557
-0.01(-0.15%)
Dec 06, 2010
4.492
4.527
4.492
4.527
83,040
+0.03(+0.78%)
Dec 03, 2010
4.457
4.499
4.450
4.492
29,493
-0.01(-0.16%)
Dec 02, 2010
4.457
4.506
4.427
4.499
73,532
+0.05(+1.10%)
Dec 01, 2010
4.471
4.471
4.415
4.450
11,642
-0.02(-0.47%)
Nov 30, 2010
4.471
4.471
4.429
4.471
18,998
+0.03(+0.63%)
Nov 29, 2010
4.401
4.443
4.401
4.443
38,895
+0.00(+0.00%)
Nov 26, 2010
4.450
4.450
4.401
4.443
8,657
-0.01(-0.31%)
Nov 24, 2010
4.471
4.457
4.457
4.457
14,771
+0.01(+0.16%)
Nov 23, 2010
4.450
4.464
4.436
4.450
13,701
+0.01(+0.16%)
Nov 22, 2010
4.408
4.471
4.408
4.443
11,319
-0.01(-0.31%)
Nov 19, 2010
4.450
4.464
4.408
4.457
8,491
+0.01(+0.16%)
Nov 18, 2010
4.464
4.464
4.422
4.450
25,099
+0.01(+0.16%)
Nov 17, 2010
4.436
4.471
4.409
4.443
38,825
+0.01(+0.16%)
Nov 16, 2010
4.401
4.436
4.373
4.436
84,504
+0.03(+0.63%)
Nov 15, 2010
4.394
4.436
4.380
4.408
46,971
-0.02(-0.47%)
Nov 12, 2010
4.408
4.471
4.401
4.429
12,266
+0.00(+0.00%)
Nov 11, 2010
4.436
4.450
4.373
4.429
62,806
-0.01(-0.16%)
Nov 10, 2010
4.471
4.471
4.429
4.436
18,474
-0.03(-0.62%)
Nov 09, 2010
4.471
4.471
4.436
4.464
59,255
+0.01(+0.17%)
Nov 08, 2010
4.527
4.527
4.401
4.456
89,768
+0.06(+1.25%)
Nov 05, 2010
4.387
4.421
4.373
4.401
42,421
+0.01(+0.32%)
Nov 04, 2010
4.421
4.436
4.380
4.387
64,241
-0.01(-0.32%)
Nov 03, 2010
4.415
4.436
4.401
4.401
16,593
-0.01(-0.16%)
Nov 02, 2010
4.436
4.443
4.408
4.408
78,969
+0.00(+0.00%)
Nov 01, 2010
4.408
4.436
4.408
4.408
41,435
-0.03(-0.79%)
Oct 29, 2010
4.457
4.457
4.401
4.443
34,443
-0.00(-0.07%)
Oct 28, 2010
4.415
4.457
4.408
4.446
27,910
+0.02(+0.54%)
Oct 27, 2010
4.436
4.457
4.408
4.422
27,605
+0.00(+0.00%)
Oct 25, 2010
4.471
4.471
4.408
4.422
35,378
-0.05(-1.09%)
Oct 22, 2010
4.443
4.471
4.402
4.471
80,094
+0.00(+0.00%)
Oct 21, 2010
4.443
4.471
4.415
4.471
55,158
+0.06(+1.27%)
Oct 20, 2010
4.373
4.457
4.366
4.415
27,495
+0.01(+0.32%)
Oct 19, 2010
4.380
4.443
4.380
4.401
72,504
-0.02(-0.47%)
Oct 18, 2010
4.401
4.464
4.366
4.422
45,632
+0.01(+0.32%)
Oct 15, 2010
4.387
4.422
4.331
4.408
26,421
+0.01(+0.16%)
Oct 14, 2010
4.394
4.471
4.368
4.401
67,888
-0.03(-0.79%)
Oct 13, 2010
4.499
4.506
4.345
4.436
98,521
-0.02(-0.47%)
Oct 12, 2010
4.317
4.471
4.310
4.457
66,202
+0.10(+2.24%)
Oct 11, 2010
4.447
4.583
4.346
4.359
267,915
-0.08(-1.83%)
Oct 08, 2010
4.346
4.475
4.345
4.441
239,450
+0.09(+2.19%)
Oct 07, 2010
4.284
4.380
4.257
4.346
94,817
+0.07(+1.59%)
Oct 06, 2010
4.264
4.284
4.210
4.278
139,926
+0.03(+0.80%)
Oct 05, 2010
4.278
4.298
4.142
4.244
150,345
+0.01(+0.21%)
Oct 04, 2010
4.217
4.244
4.183
4.235
29,543
+0.00(+0.12%)
Oct 01, 2010
4.257
4.284
4.210
4.230
55,777
-0.02(-0.48%)
Sep 30, 2010
4.251
4.278
4.244
4.251
20,649
+0.00(+0.00%)
Sep 29, 2010
4.278
4.278
4.237
4.251
57,412
-0.01(-0.32%)
Sep 28, 2010
4.257
4.304
4.217
4.264
34,029
+0.02(+0.54%)
Sep 27, 2010
4.312
4.312
4.217
4.241
34,817
-0.04(-1.01%)
Sep 24, 2010
4.339
4.366
4.284
4.284
24,590
-0.03(-0.63%)
Sep 23, 2010
4.325
4.325
4.272
4.312
44,251
+0.00(+0.00%)
Sep 22, 2010
4.210
4.366
4.142
4.312
84,188
+0.10(+2.25%)
Sep 21, 2010
4.244
4.271
4.135
4.217
75,966
-0.06(-1.43%)
Sep 20, 2010
4.291
4.295
4.244
4.278
37,164
-0.02(-0.47%)
Sep 17, 2010
4.278
4.311
4.237
4.298
60,195
+0.01(+0.32%)
Sep 15, 2010
4.346
4.346
4.217
4.284
35,198
-0.03(-0.79%)
Sep 14, 2010
4.359
4.359
4.230
4.318
33,141
-0.01(-0.31%)
Sep 13, 2010
4.318
4.373
4.318
4.332
16,438
+0.01(+0.31%)
Sep 10, 2010
4.339
4.380
4.284
4.318
17,989
-0.02(-0.47%)
Sep 09, 2010
4.352
4.400
4.318
4.339
30,920
-0.02(-0.47%)
Sep 08, 2010
4.346
4.359
4.285
4.359
22,777
+0.05(+1.10%)
Sep 07, 2010
4.291
4.339
4.291
4.312
31,904
-0.05(-1.24%)
Sep 03, 2010
4.291
4.413
4.284
4.366
35,360
+0.02(+0.47%)
Sep 02, 2010
4.268
4.346
4.251
4.346
16,023
+0.04(+0.95%)
Sep 01, 2010
4.481
4.481
4.278
4.305
34,399
+0.04(+0.96%)
Aug 31, 2010
4.230
4.264
4.149
4.264
16,737
-0.01(-0.16%)
Aug 30, 2010
4.339
4.380
4.149
4.271
33,310
-0.07(-1.56%)
Aug 27, 2010
4.346
4.352
4.278
4.339
10,734
-0.01(-0.16%)
Aug 26, 2010
4.407
4.407
4.346
4.346
14,941
-0.04(-0.93%)
Aug 25, 2010
4.366
4.400
4.291
4.386
52,628
+0.10(+2.38%)
Aug 24, 2010
4.230
4.447
4.230
4.284
28,379
+0.06(+1.45%)
Aug 23, 2010
4.244
4.359
4.149
4.223
32,837
+0.01(+0.35%)
Aug 20, 2010
4.162
4.278
4.155
4.208
19,552
+0.01(+0.29%)
Aug 19, 2010
4.169
4.278
4.142
4.196
23,430
-0.05(-1.28%)
Aug 18, 2010
4.318
4.323
4.210
4.250
54,424
-0.04(-0.95%)
Aug 17, 2010
4.244
4.312
4.196
4.291
45,384
+0.05(+1.12%)
Aug 16, 2010
4.176
4.244
4.122
4.244
103,799
+0.04(+0.97%)
Aug 13, 2010
4.183
4.264
4.176
4.203
36,242
-0.01(-0.16%)
Aug 12, 2010
4.210
4.257
4.142
4.210
44,622
-0.07(-1.59%)
Aug 11, 2010
4.271
4.339
4.237
4.278
46,558
-0.06(-1.41%)
Aug 10, 2010
4.264
4.352
4.223
4.339
39,536
+0.07(+1.75%)
Aug 09, 2010
4.203
4.271
4.203
4.264
70,709
+0.02(+0.36%)
Aug 06, 2010
4.244
4.298
4.196
4.249
22,671
+0.01(+0.13%)
Aug 05, 2010
4.196
4.278
4.196
4.244
55,428
+0.03(+0.64%)
Aug 04, 2010
4.312
4.312
4.128
4.217
136,279
-0.11(-2.51%)
Aug 03, 2010
4.305
4.359
4.291
4.325
39,739
-0.01(-0.31%)
Aug 02, 2010
4.346
4.346
4.278
4.339
54,349
+0.00(+0.00%)
Jul 30, 2010
4.278
4.346
4.264
4.339
26,083
+0.05(+1.27%)
Jul 29, 2010
4.318
4.359
4.244
4.284
42,191
-0.05(-1.10%)
Jul 28, 2010
4.251
4.380
4.244
4.332
52,543
+0.08(+1.92%)
Jul 27, 2010
4.305
4.305
4.244
4.251
76,541
-0.05(-1.26%)
Jul 26, 2010
4.298
4.312
4.257
4.305
45,145
+0.05(+1.28%)
Jul 23, 2010
4.278
4.413
4.244
4.251
72,016
-0.05(-1.26%)
Jul 22, 2010
4.339
4.380
4.291
4.305
27,372
-0.03(-0.78%)
Jul 21, 2010
4.400
4.400
4.292
4.339
50,837
-0.04(-0.89%)
Jul 20, 2010
4.413
4.413
4.346
4.378
12,396
-0.04(-0.82%)
Jul 19, 2010
4.413
4.444
4.407
4.414
15,715
+0.00(+0.01%)
Jul 16, 2010
4.413
4.447
4.413
4.413
9,092
+0.00(+0.00%)
Jul 15, 2010
4.447
4.447
4.413
4.413
36,247
-0.01(-0.31%)
Jul 14, 2010
4.441
4.441
4.393
4.427
36,609
+0.06(+1.40%)
Jul 13, 2010
4.413
4.420
4.318
4.366
53,321
-0.05(-1.08%)
Jul 12, 2010
4.284
4.413
4.230
4.413
38,055
+0.12(+2.88%)
Jul 09, 2010
4.400
4.400
4.284
4.290
19,631
-0.03(-0.78%)
Jul 08, 2010
4.312
4.373
4.278
4.324
31,849
+0.14(+3.38%)
Jul 07, 2010
4.196
4.278
4.108
4.183
52,886
-0.06(-1.44%)
Jul 06, 2010
3.884
4.244
3.884
4.244
93,954
+0.39(+10.04%)
Jul 02, 2010
4.251
4.332
3.673
3.857
243,522
-0.39(-9.27%)
Jul 01, 2010
4.318
4.393
4.244
4.251
59,421
-0.12(-2.80%)
Jun 30, 2010
4.452
4.485
4.192
4.373
71,331
-0.05(-1.19%)
Jun 29, 2010
4.287
4.445
4.208
4.426
121,008
-0.03(-0.59%)
Jun 25, 2010
4.452
4.525
4.379
4.452
120,541
+0.05(+1.05%)
Jun 24, 2010
4.611
4.611
4.327
4.406
180,336
-0.21(-4.58%)
Jun 23, 2010
4.690
4.736
4.611
4.617
105,510
-0.07(-1.41%)
Jun 22, 2010
4.663
4.683
4.611
4.683
55,995
+0.06(+1.29%)
Jun 21, 2010
4.657
4.756
4.591
4.624
148,094
+0.01(+0.14%)
Jun 18, 2010
4.525
4.624
4.505
4.617
107,934
+0.10(+2.19%)
Jun 17, 2010
4.967
4.967
4.267
4.518
648,702
-0.50(-10.00%)
Jun 16, 2010
5.080
5.119
5.020
5.020
124,345
-0.07(-1.43%)
Jun 15, 2010
5.119
5.130
5.066
5.093
37,569
+0.00(+0.03%)
Jun 14, 2010
5.060
5.152
4.980
5.091
45,667
+0.08(+1.55%)
Jun 11, 2010
5.013
5.020
4.974
5.013
24,623
-0.01(-0.26%)
Jun 10, 2010
5.126
5.126
5.020
5.027
47,712
-0.06(-1.19%)
Jun 09, 2010
5.152
5.152
5.060
5.087
41,152
-0.01(-0.14%)
Jun 08, 2010
5.106
5.119
5.027
5.095
43,964
+0.03(+0.56%)
Jun 07, 2010
5.086
5.119
5.020
5.066
57,173
-0.07(-1.29%)
Jun 04, 2010
5.040
5.132
5.040
5.132
31,681
+0.01(+0.26%)
Jun 03, 2010
5.027
5.119
5.027
5.119
76,893
+0.10(+1.97%)
Jun 02, 2010
5.000
5.040
4.881
5.020
44,784
+0.06(+1.20%)
Jun 01, 2010
4.954
4.980
4.954
4.961
25,786
+0.01(+0.29%)
May 28, 2010
4.947
4.987
4.822
4.946
50,463
-0.00(-0.03%)
May 27, 2010
4.908
5.000
4.822
4.947
15,918
+0.11(+2.32%)
May 26, 2010
4.829
4.934
4.829
4.835
50,274
+0.02(+0.41%)
May 25, 2010
4.796
4.815
4.683
4.815
35,290
-0.04(-0.82%)
May 24, 2010
4.815
4.947
4.815
4.855
17,629
+0.02(+0.41%)
May 21, 2010
4.657
4.974
4.624
4.835
80,584
+0.09(+1.95%)
May 20, 2010
4.736
4.822
4.723
4.743
81,851
-0.18(-3.62%)
May 19, 2010
5.033
5.033
4.921
4.921
94,619
-0.11(-2.23%)
May 18, 2010
5.086
5.086
5.033
5.033
28,137
-0.02(-0.33%)
May 17, 2010
5.113
5.113
5.020
5.050
39,631
-0.03(-0.56%)
May 14, 2010
5.086
5.099
5.053
5.078
32,511
-0.00(-0.01%)
May 13, 2010
5.080
5.119
5.027
5.079
57,718
+0.03(+0.51%)
May 12, 2010
5.066
5.080
5.000
5.053
59,625
+0.03(+0.66%)
May 11, 2010
5.020
5.053
4.954
5.020
87,525
+0.06(+1.20%)
May 10, 2010
4.955
5.020
4.851
4.961
131,000
+0.17(+3.59%)
May 07, 2010
4.901
5.020
4.657
4.789
151,876
-0.02(-0.41%)
May 06, 2010
5.053
5.086
2.735
4.809
312,258
-0.26(-5.21%)
May 05, 2010
5.053
5.086
5.013
5.073
107,380
-0.01(-0.13%)
May 04, 2010
5.060
5.119
5.033
5.080
90,471
+0.01(+0.26%)
May 03, 2010
5.086
5.106
5.053
5.066
74,947
-0.01(-0.13%)
Apr 30, 2010
5.119
5.119
5.040
5.073
107,038
-0.01(-0.26%)
Apr 29, 2010
5.113
5.119
5.060
5.086
97,190
+0.01(+0.26%)
Apr 28, 2010
5.093
5.093
5.060
5.073
71,432
+0.02(+0.39%)
Apr 27, 2010
5.093
5.106
5.053
5.053
64,412
-0.01(-0.26%)
Apr 26, 2010
5.086
5.119
5.053
5.066
165,533
+0.03(+0.66%)
Apr 23, 2010
5.066
5.086
4.987
5.033
60,618
-0.06(-1.17%)
Apr 22, 2010
5.066
5.093
5.027
5.093
35,952
+0.05(+0.92%)
Apr 21, 2010
5.073
5.106
5.040
5.047
64,715
-0.02(-0.39%)
Apr 20, 2010
5.053
5.066
5.027
5.066
51,992
+0.01(+0.26%)
Apr 19, 2010
5.020
5.053
4.967
5.053
83,182
+0.00(+0.00%)
Apr 16, 2010
5.086
5.086
5.027
5.053
64,691
+0.00(+0.00%)
Apr 15, 2010
5.047
5.080
5.020
5.053
115,478
+0.03(+0.66%)
Apr 14, 2010
5.007
5.099
4.994
5.020
90,874
+0.05(+1.06%)
Apr 13, 2010
4.901
4.980
4.881
4.967
77,108
+0.09(+1.76%)
Apr 12, 2010
4.762
4.888
4.762
4.881
51,813
+0.11(+2.21%)
Apr 09, 2010
4.749
4.796
4.729
4.776
33,907
+0.00(+0.08%)
Apr 08, 2010
4.743
4.789
4.637
4.772
78,131
+0.05(+1.03%)
Apr 07, 2010
4.729
4.802
4.670
4.723
110,220
-0.05(-1.11%)
Apr 06, 2010
4.954
4.987
4.650
4.776
215,654
-0.18(-3.60%)
Apr 05, 2010
5.053
5.053
4.954
4.954
127,388
-0.05(-1.10%)
Apr 01, 2010
4.961
5.009
5.009
5.009
65,249
+0.02(+0.44%)
Mar 31, 2010
4.994
5.080
4.961
4.987
83,076
-0.03(-0.66%)
Mar 30, 2010
5.185
5.185
4.961
5.020
81,934
-0.05(-1.04%)
Mar 29, 2010
5.118
5.118
5.033
5.073
108,759
+0.05(+1.02%)
Mar 26, 2010
5.131
5.182
5.022
5.022
126,917
-0.08(-1.63%)
Mar 25, 2010
5.131
5.150
5.105
5.105
104,995
-0.03(-0.57%)
Mar 24, 2010
5.143
5.182
5.124
5.134
168,035
+0.02(+0.33%)
Mar 23, 2010
5.118
5.118
5.111
5.118
118,843
+0.01(+0.13%)
Mar 22, 2010
5.118
5.118
5.073
5.111
116,725
-0.01(-0.12%)
Mar 19, 2010
5.118
5.118
5.022
5.118
97,132
+0.02(+0.38%)
Mar 18, 2010
5.060
5.118
5.041
5.099
101,374
+0.08(+1.66%)
Mar 17, 2010
4.926
5.047
4.875
5.015
170,926
+0.15(+3.16%)
Mar 16, 2010
4.798
4.862
4.773
4.862
48,717
+0.07(+1.36%)
Mar 15, 2010
4.785
4.843
4.753
4.797
61,751
+0.01(+0.11%)
Mar 12, 2010
4.798
4.836
4.766
4.791
85,646
+0.02(+0.40%)
Mar 11, 2010
4.798
4.862
4.766
4.772
79,641
-0.03(-0.53%)
Mar 10, 2010
4.766
4.862
4.766
4.798
121,712
+0.06(+1.21%)
Mar 09, 2010
4.791
4.798
4.715
4.740
86,129
+0.07(+1.51%)
Mar 08, 2010
4.951
4.990
4.670
4.670
234,148
+0.03(+0.69%)
Mar 05, 2010
4.600
4.664
4.574
4.638
70,479
+0.06(+1.40%)
Mar 04, 2010
4.574
4.638
4.542
4.574
72,060
-0.02(-0.42%)
Mar 03, 2010
4.555
4.606
4.496
4.593
117,888
+0.06(+1.27%)
Mar 02, 2010
4.446
4.548
4.440
4.536
124,905
+0.10(+2.31%)
Mar 01, 2010
4.414
4.433
4.395
4.433
46,373
+0.02(+0.43%)
Feb 26, 2010
4.356
4.414
4.344
4.414
27,416
+0.00(+0.00%)
Feb 25, 2010
4.414
4.414
4.324
4.414
32,975
+0.00(+0.00%)
Feb 24, 2010
4.408
4.414
4.324
4.414
35,176
+0.01(+0.15%)
Feb 23, 2010
4.414
4.414
4.350
4.408
28,726
-0.01(-0.13%)
Feb 22, 2010
4.388
4.414
4.324
4.413
62,351
+0.04(+0.86%)
Feb 19, 2010
4.350
4.388
4.345
4.376
18,562
+0.03(+0.74%)
Feb 18, 2010
4.350
4.388
4.324
4.344
57,263
+0.02(+0.44%)
Feb 17, 2010
4.304
4.356
4.286
4.324
45,596
+0.03(+0.60%)
Feb 16, 2010
4.312
4.312
4.261
4.299
25,802
-0.01(-0.30%)
Feb 12, 2010
4.158
4.312
4.312
4.312
41,581
+0.13(+3.06%)
Feb 11, 2010
4.184
4.209
4.171
4.184
39,165
-0.02(-0.53%)
Feb 10, 2010
4.267
4.267
4.158
4.206
44,154
-0.06(-1.42%)
Feb 09, 2010
4.369
4.369
4.229
4.267
30,497
-0.10(-2.20%)
Feb 08, 2010
4.158
4.382
4.158
4.363
54,266
+0.16(+3.81%)
Feb 05, 2010
4.254
4.318
4.158
4.203
51,877
+0.02(+0.46%)
Feb 04, 2010
4.312
4.312
4.158
4.184
72,311
-0.08(-1.80%)
Feb 03, 2010
4.318
4.318
4.235
4.261
40,660
-0.04(-1.04%)
Feb 02, 2010
4.478
4.478
4.197
4.305
62,043
-0.01(-0.12%)
Feb 01, 2010
4.267
4.350
4.241
4.310
47,507
+0.02(+0.57%)
Jan 29, 2010
4.280
4.324
4.222
4.286
60,072
-0.03(-0.59%)
Jan 28, 2010
4.229
4.401
4.222
4.312
34,607
+0.06(+1.51%)
Jan 27, 2010
4.254
4.395
4.216
4.248
38,279
+0.00(+0.00%)
Jan 26, 2010
4.190
4.318
4.171
4.248
74,179
+0.05(+1.22%)
Jan 25, 2010
4.350
4.414
4.094
4.197
133,473
-0.17(-3.81%)
Jan 22, 2010
4.254
4.442
4.158
4.363
126,617
+0.09(+2.10%)
Jan 21, 2010
4.356
4.356
4.222
4.273
70,301
-0.12(-2.63%)
Jan 20, 2010
4.446
4.446
4.344
4.388
62,441
-0.08(-1.72%)
Jan 19, 2010
4.465
4.465
4.395
4.465
39,960
+0.08(+1.90%)
Jan 15, 2010
4.446
4.382
4.382
4.382
30,482
-0.03(-0.58%)
Jan 14, 2010
4.356
4.452
4.356
4.408
78,022
+0.01(+0.29%)
Jan 13, 2010
4.395
4.408
4.222
4.395
121,945
-0.01(-0.15%)
Jan 12, 2010
4.241
4.401
4.222
4.401
92,853
+0.12(+2.69%)
Jan 11, 2010
4.408
4.446
4.222
4.286
147,518
-0.11(-2.47%)
Jan 08, 2010
4.446
4.446
4.395
4.395
84,081
-0.09(-2.00%)
Jan 07, 2010
4.478
4.510
4.452
4.484
65,257
-0.01(-0.28%)
Jan 06, 2010
4.478
4.510
4.427
4.497
80,746
-0.04(-0.99%)
Jan 05, 2010
4.478
4.638
4.395
4.542
267,538
-0.15(-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.