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
Bank of America
(NY:
BAC
)
39.67
-0.11 (-0.28%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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, 2009
12.12
12.10
12.10
12.10
117,439,048
-0.01(-0.07%)
Dec 30, 2009
12.08
12.13
12.02
12.10
108,063,088
-0.04(-0.33%)
Dec 29, 2009
12.29
12.31
12.13
12.14
103,282,464
-0.14(-1.11%)
Dec 28, 2009
12.30
12.38
12.17
12.28
127,676,656
+0.03(+0.26%)
Dec 24, 2009
12.23
12.27
12.21
12.25
45,584,480
+0.05(+0.40%)
Dec 23, 2009
12.42
12.42
12.17
12.20
127,023,632
-0.11(-0.91%)
Dec 22, 2009
12.34
12.40
12.30
12.31
129,455,952
-0.01(-0.06%)
Dec 21, 2009
12.22
12.40
12.21
12.32
191,170,736
+0.25(+2.06%)
Dec 18, 2009
12.06
12.25
11.95
12.07
252,590,992
+0.14(+1.14%)
Dec 17, 2009
12.26
12.34
11.91
11.94
334,418,272
-0.43(-3.44%)
Dec 16, 2009
12.31
12.40
12.23
12.36
206,958,608
+0.16(+1.32%)
Dec 15, 2009
12.41
12.46
12.17
12.20
236,579,648
-0.35(-2.82%)
Dec 14, 2009
12.55
12.63
12.48
12.55
159,350,816
+0.00(+0.00%)
Dec 11, 2009
12.30
12.61
12.22
12.55
242,738,512
+0.34(+2.76%)
Dec 10, 2009
12.51
12.57
12.12
12.22
317,194,112
-0.14(-1.17%)
Dec 09, 2009
12.38
12.51
12.25
12.36
247,963,520
-0.02(-0.13%)
Dec 08, 2009
12.63
12.74
12.34
12.38
388,530,848
-0.39(-3.02%)
Dec 07, 2009
13.08
13.08
12.71
12.76
361,925,856
-0.31(-2.40%)
Dec 04, 2009
12.66
13.17
12.55
13.08
1,527,026,304
+0.42(+3.30%)
Dec 03, 2009
12.57
13.44
12.59
12.66
807,946,176
+0.09(+0.70%)
Dec 02, 2009
12.71
12.71
12.48
12.57
156,111,264
-0.20(-1.57%)
Dec 01, 2009
12.88
12.92
12.59
12.77
178,186,576
+0.04(+0.32%)
Nov 30, 2009
12.52
12.76
12.48
12.73
161,661,424
+0.31(+2.46%)
Nov 27, 2009
12.30
12.66
12.21
12.42
120,414,840
-0.39(-3.01%)
Nov 25, 2009
13.02
13.07
12.77
12.81
121,333,040
-0.09(-0.69%)
Nov 24, 2009
13.02
13.10
12.84
12.90
146,779,120
-0.18(-1.41%)
Nov 23, 2009
13.08
13.23
12.99
13.08
171,966,912
+0.16(+1.24%)
Nov 20, 2009
12.87
13.00
12.83
12.92
159,780,624
+0.01(+0.06%)
Nov 19, 2009
13.04
13.23
12.87
12.91
197,621,680
-0.22(-1.65%)
Nov 18, 2009
12.75
13.16
12.75
13.13
223,503,152
+0.47(+3.68%)
Nov 17, 2009
12.70
12.71
12.52
12.67
137,699,760
-0.08(-0.63%)
Nov 16, 2009
12.98
13.06
12.66
12.75
191,709,616
-0.09(-0.69%)
Nov 13, 2009
12.96
13.00
12.73
12.83
155,790,848
-0.06(-0.50%)
Nov 12, 2009
13.14
13.31
12.84
12.90
191,698,880
-0.30(-2.25%)
Nov 11, 2009
13.04
13.35
13.01
13.20
229,681,312
+0.32(+2.50%)
Nov 10, 2009
12.73
13.01
12.63
12.87
243,442,752
+0.21(+1.65%)
Nov 09, 2009
12.28
12.71
12.16
12.67
212,145,904
+0.58(+4.78%)
Nov 06, 2009
12.00
12.24
11.92
12.09
189,622,592
+0.23(+1.96%)
Nov 05, 2009
11.98
12.18
11.82
11.85
194,918,144
+0.05(+0.41%)
Nov 04, 2009
12.19
12.25
11.81
11.81
248,562,096
-0.08(-0.68%)
Nov 03, 2009
11.45
11.99
11.41
11.89
234,034,128
+0.14(+1.16%)
Nov 02, 2009
11.93
12.23
11.34
11.75
383,281,280
+0.04(+0.34%)
Oct 30, 2009
12.61
12.63
11.65
11.71
383,079,552
-0.92(-7.31%)
Oct 29, 2009
12.22
12.67
12.11
12.63
252,385,360
+0.58(+4.80%)
Oct 28, 2009
12.39
12.41
12.05
12.06
264,968,464
-0.35(-2.85%)
Oct 27, 2009
12.39
12.48
12.06
12.41
336,858,432
+0.04(+0.33%)
Oct 26, 2009
12.98
13.01
12.10
12.37
468,269,152
-0.66(-5.06%)
Oct 23, 2009
13.03
13.07
12.91
13.03
226,486,704
-0.24(-1.82%)
Oct 22, 2009
13.29
13.39
12.89
13.27
292,269,248
+0.01(+0.06%)
Oct 21, 2009
13.65
13.79
13.22
13.26
272,805,120
-0.40(-2.94%)
Oct 20, 2009
13.87
13.92
13.66
13.66
210,615,952
-0.12(-0.87%)
Oct 19, 2009
13.87
14.08
13.77
13.78
193,830,832
-0.08(-0.58%)
Oct 16, 2009
14.54
14.05
13.70
13.86
419,360,512
-0.67(-4.64%)
Oct 15, 2009
14.72
15.34
14.36
14.54
263,575,344
-0.39(-2.64%)
Oct 14, 2009
14.76
14.97
14.59
14.93
285,635,680
+0.63(+4.38%)
Oct 13, 2009
14.41
14.46
14.04
14.30
186,925,216
-0.18(-1.22%)
Oct 12, 2009
14.09
14.48
14.06
14.48
173,936,992
+0.43(+3.03%)
Oct 09, 2009
13.92
14.10
13.84
14.06
108,948,600
+0.14(+0.98%)
Oct 08, 2009
14.11
14.13
13.84
13.92
171,168,144
-0.02(-0.12%)
Oct 07, 2009
13.72
13.93
13.69
13.93
190,163,360
+0.28(+2.06%)
Oct 06, 2009
13.82
13.95
13.42
13.65
243,583,136
+0.03(+0.24%)
Oct 05, 2009
13.39
13.63
13.29
13.62
193,035,968
+0.50(+3.79%)
Oct 02, 2009
12.77
13.24
12.55
13.12
281,764,992
+0.10(+0.80%)
Oct 01, 2009
13.62
13.78
13.00
13.02
308,071,776
-0.57(-4.20%)
Sep 30, 2009
13.86
13.90
13.46
13.59
230,999,968
-0.19(-1.40%)
Sep 29, 2009
13.95
14.08
13.71
13.78
155,437,344
+0.31(+2.26%)
Sep 28, 2009
13.42
13.84
13.37
13.48
160,322,272
+0.14(+1.08%)
Sep 25, 2009
13.61
13.72
13.25
13.33
201,209,456
-0.31(-2.24%)
Sep 24, 2009
14.10
14.22
13.50
13.64
275,258,304
-0.42(-2.97%)
Sep 23, 2009
14.26
14.51
14.05
14.06
246,757,584
-0.09(-0.63%)
Sep 22, 2009
14.20
14.52
14.09
14.14
197,231,424
+0.29(+2.09%)
Sep 21, 2009
13.97
14.01
13.80
13.85
159,075,488
-0.31(-2.16%)
Sep 18, 2009
14.24
14.27
14.06
14.16
199,897,792
+0.31(+2.20%)
Sep 17, 2009
13.90
14.26
13.81
13.85
264,884,784
+0.19(+1.37%)
Sep 16, 2009
13.57
13.89
13.52
13.67
241,044,432
+0.18(+1.35%)
Sep 15, 2009
13.65
13.79
13.46
13.49
197,051,872
-0.16(-1.18%)
Sep 14, 2009
13.40
13.73
13.26
13.65
201,629,552
+0.02(+0.12%)
Sep 11, 2009
13.85
13.89
13.61
13.63
174,030,544
-0.20(-1.45%)
Sep 10, 2009
13.62
13.85
13.41
13.83
217,946,864
+0.14(+1.06%)
Sep 09, 2009
13.67
13.81
13.58
13.69
193,761,632
+0.02(+0.12%)
Sep 08, 2009
14.02
14.06
13.64
13.67
202,977,216
-0.06(-0.41%)
Sep 04, 2009
13.71
13.85
13.59
13.73
216,104,608
+0.20(+1.48%)
Sep 03, 2009
13.32
13.57
13.26
13.53
219,341,024
+0.46(+3.50%)
Sep 02, 2009
12.97
13.44
12.87
13.07
284,861,920
-0.14(-1.09%)
Sep 01, 2009
14.22
14.34
13.18
13.21
415,928,704
-0.92(-6.49%)
Aug 31, 2009
14.11
14.38
14.02
14.13
198,607,696
-0.31(-2.17%)
Aug 28, 2009
14.54
14.66
14.28
14.44
234,150,640
+0.05(+0.33%)
Aug 27, 2009
14.26
14.44
14.13
14.39
219,333,184
+0.10(+0.73%)
Aug 26, 2009
14.26
14.41
14.09
14.29
253,280,320
+0.03(+0.23%)
Aug 25, 2009
14.10
14.46
14.10
14.26
296,201,952
+0.32(+2.31%)
Aug 24, 2009
14.30
14.62
13.92
13.93
393,324,320
-0.09(-0.63%)
Aug 21, 2009
14.02
14.14
13.90
14.02
294,582,080
+0.26(+1.87%)
Aug 20, 2009
13.57
13.81
13.55
13.77
228,508,688
+0.31(+2.33%)
Aug 19, 2009
13.33
13.68
13.28
13.45
246,967,200
-0.12(-0.89%)
Aug 18, 2009
13.48
13.72
13.44
13.57
252,180,224
+0.26(+1.99%)
Aug 17, 2009
13.28
13.56
13.17
13.31
384,869,920
-0.66(-4.72%)
Aug 14, 2009
13.64
14.03
13.31
13.97
376,588,352
+0.31(+2.29%)
Aug 13, 2009
13.38
13.65
13.04
13.65
419,387,168
+0.86(+6.72%)
Aug 12, 2009
12.47
12.99
12.37
12.79
388,118,048
+0.06(+0.51%)
Aug 11, 2009
13.41
13.53
12.69
12.73
404,652,800
-0.67(-4.98%)
Aug 10, 2009
13.10
13.57
12.98
13.40
299,133,152
+0.21(+1.58%)
Aug 07, 2009
13.64
13.77
13.06
13.19
475,878,688
-0.22(-1.68%)
Aug 06, 2009
13.85
13.93
13.16
13.41
574,210,112
+0.03(+0.24%)
Aug 05, 2009
12.87
13.51
12.72
13.38
607,328,768
+0.89(+7.12%)
Aug 04, 2009
12.20
12.83
12.09
12.49
448,700,384
+0.19(+1.58%)
Aug 03, 2009
12.24
12.55
11.90
12.30
581,723,712
+0.42(+3.52%)
Jul 31, 2009
11.32
11.88
11.26
11.88
466,055,136
+0.66(+5.87%)
Jul 30, 2009
11.14
11.36
11.08
11.22
358,484,352
+0.36(+3.33%)
Jul 29, 2009
10.63
11.04
10.63
10.86
321,847,712
+0.14(+1.35%)
Jul 28, 2009
10.40
10.79
10.37
10.71
300,262,400
+0.27(+2.62%)
Jul 27, 2009
10.16
10.55
10.05
10.44
299,754,208
+0.39(+3.92%)
Jul 24, 2009
10.14
10.26
9.855
10.05
232,774,832
-0.14(-1.42%)
Jul 23, 2009
9.919
10.34
9.799
10.19
354,773,856
+0.37(+3.76%)
Jul 22, 2009
9.606
10.02
9.582
9.823
308,256,992
+0.03(+0.33%)
Jul 21, 2009
9.863
9.959
9.582
9.791
321,294,848
-0.04(-0.41%)
Jul 20, 2009
10.30
10.33
9.734
9.831
473,308,288
-0.52(-5.04%)
Jul 17, 2009
10.58
10.82
10.25
10.35
569,030,208
-0.22(-2.13%)
Jul 16, 2009
10.60
10.79
10.46
10.58
382,289,312
-0.20(-1.86%)
Jul 15, 2009
10.63
10.94
10.52
10.78
461,678,080
+0.41(+3.95%)
Jul 14, 2009
10.61
10.63
10.27
10.37
337,464,480
-0.06(-0.62%)
Jul 13, 2009
9.935
10.43
9.855
10.43
487,021,280
+0.89(+9.34%)
Jul 10, 2009
9.534
9.606
9.301
9.542
264,311,456
-0.07(-0.75%)
Jul 09, 2009
9.718
9.839
9.509
9.614
339,300,576
+0.10(+1.10%)
Jul 08, 2009
9.791
9.871
9.052
9.509
709,616,960
-0.27(-2.71%)
Jul 07, 2009
9.758
9.935
9.598
9.774
342,523,552
+0.02(+0.16%)
Jul 06, 2009
10.02
10.11
9.509
9.758
469,841,984
-0.39(-3.88%)
Jul 02, 2009
10.27
10.48
10.14
10.15
268,159,488
-0.33(-3.14%)
Jul 01, 2009
10.66
10.80
10.47
10.48
302,440,000
-0.12(-1.14%)
Jun 30, 2009
10.65
10.83
10.39
10.60
380,745,184
+0.01(+0.08%)
Jun 29, 2009
10.27
10.59
10.06
10.59
413,958,816
+0.35(+3.45%)
Jun 26, 2009
9.911
10.26
9.855
10.24
425,605,856
+0.32(+3.24%)
Jun 25, 2009
9.718
9.927
9.686
9.919
410,849,440
+0.00(+0.00%)
Jun 24, 2009
9.999
10.18
9.783
9.919
415,435,200
+0.10(+0.98%)
Jun 23, 2009
9.726
9.991
9.582
9.823
445,858,880
+0.23(+2.43%)
Jun 22, 2009
10.34
10.48
9.590
9.590
539,011,264
-1.03(-9.68%)
Jun 19, 2009
10.52
10.72
10.30
10.62
540,318,784
+0.26(+2.48%)
Jun 18, 2009
9.959
10.40
9.911
10.36
423,819,744
+0.48(+4.88%)
Jun 17, 2009
10.22
10.25
9.654
9.879
552,034,432
-0.35(-3.38%)
Jun 16, 2009
10.76
10.76
10.22
10.22
460,788,256
-0.60(-5.53%)
Jun 15, 2009
10.94
11.00
10.57
10.82
429,194,720
-0.20(-1.79%)
Jun 12, 2009
10.68
11.19
10.63
11.02
558,163,520
+0.60(+5.78%)
Jun 11, 2009
9.799
10.62
9.791
10.42
656,762,048
+0.80(+8.26%)
Jun 10, 2009
9.734
9.919
9.582
9.622
408,427,616
-0.06(-0.66%)
Jun 09, 2009
9.750
9.758
9.582
9.686
252,422,128
+0.00(+0.00%)
Jun 08, 2009
9.694
9.783
9.477
9.686
306,679,040
+0.16(+1.69%)
Jun 05, 2009
9.831
9.903
9.525
9.525
460,391,296
-0.01(-0.08%)
Jun 04, 2009
9.132
9.534
8.995
9.534
393,233,696
+0.53(+5.89%)
Jun 03, 2009
8.987
9.268
8.947
9.003
293,986,528
+0.02(+0.18%)
Jun 02, 2009
8.987
9.317
8.915
8.987
387,309,696
-0.02(-0.18%)
Jun 01, 2009
9.164
9.437
9.003
9.003
435,773,088
-0.05(-0.53%)
May 29, 2009
9.228
9.236
8.811
9.052
461,449,760
-0.02(-0.27%)
May 28, 2009
8.762
9.076
8.489
9.076
577,370,624
+0.31(+3.57%)
May 27, 2009
9.092
9.268
8.762
8.762
672,215,680
-0.06(-0.64%)
May 26, 2009
8.754
9.052
8.682
8.819
616,399,360
-0.07(-0.81%)
May 22, 2009
9.317
9.357
8.634
8.891
625,586,816
-0.27(-2.98%)
May 21, 2009
9.196
9.614
8.995
9.164
728,382,912
-0.06(-0.70%)
May 20, 2009
9.598
9.831
9.003
9.228
1,491,686,528
+0.19(+2.13%)
May 19, 2009
9.598
9.831
9.036
9.036
611,486,464
-0.39(-4.09%)
May 18, 2009
9.277
9.718
9.252
9.421
683,722,496
+0.85(+9.93%)
May 15, 2009
9.108
9.341
8.497
8.570
403,560,256
-0.51(-5.66%)
May 14, 2009
8.690
9.293
8.522
9.084
548,225,024
+0.24(+2.72%)
May 13, 2009
9.582
9.598
8.843
8.843
486,300,736
-0.95(-9.68%)
May 12, 2009
10.63
10.67
9.734
9.791
512,706,752
-0.60(-5.80%)
May 11, 2009
10.92
11.20
10.39
10.39
510,804,064
-0.99(-8.68%)
May 08, 2009
11.43
11.74
10.88
11.38
848,284,992
-0.37(-3.14%)
May 07, 2009
11.85
12.10
10.26
11.75
1,168,064,896
+1.56(+15.29%)
May 06, 2009
8.706
10.32
9.244
10.19
1,148,539,648
+1.49(+17.07%)
May 05, 2009
8.248
8.931
8.112
8.706
685,739,264
+0.37(+4.43%)
May 04, 2009
7.140
8.393
7.084
8.337
724,076,928
+1.35(+19.31%)
May 01, 2009
7.060
7.245
6.867
6.988
373,218,176
-0.18(-2.58%)
Apr 30, 2009
7.325
7.437
7.068
7.172
427,306,624
+0.20(+2.88%)
Apr 29, 2009
6.803
7.100
6.714
6.971
568,414,080
+0.43(+6.50%)
Apr 28, 2009
6.457
6.971
6.425
6.546
580,853,632
-0.62(-8.63%)
Apr 27, 2009
6.955
7.461
6.947
7.164
412,919,776
-0.14(-1.98%)
Apr 24, 2009
7.277
7.606
6.988
7.309
734,424,384
+0.22(+3.17%)
Apr 23, 2009
6.899
7.164
6.610
7.084
697,307,328
+0.45(+6.78%)
Apr 22, 2009
6.771
7.421
6.530
6.634
771,272,960
-0.38(-5.38%)
Apr 21, 2009
5.791
7.172
5.622
7.012
1,078,051,712
+0.57(+8.85%)
Apr 20, 2009
7.831
7.943
6.441
6.441
993,559,872
-2.07(-24.34%)
Apr 17, 2009
8.578
9.020
8.273
8.514
606,806,720
+0.21(+2.51%)
Apr 16, 2009
8.746
8.754
8.240
8.305
476,232,384
-0.08(-0.96%)
Apr 15, 2009
7.775
8.449
7.445
8.385
691,000,704
+0.28(+3.47%)
Apr 14, 2009
8.979
9.301
8.080
8.104
828,013,056
-0.75(-8.44%)
Apr 13, 2009
7.550
8.931
7.357
8.851
852,465,600
+1.18(+15.39%)
Apr 09, 2009
6.546
7.911
6.425
7.670
1,282,050,560
+2.00(+35.27%)
Apr 08, 2009
6.016
6.064
5.550
5.670
384,473,440
-0.24(-4.08%)
Apr 07, 2009
5.799
6.088
5.791
5.911
327,635,904
-0.10(-1.60%)
Apr 06, 2009
5.815
6.136
5.735
6.008
360,506,592
-0.10(-1.58%)
Apr 03, 2009
5.694
6.112
5.341
6.104
434,046,080
+0.29(+4.97%)
Apr 02, 2009
6.305
6.321
5.678
5.815
636,524,160
+0.15(+2.70%)
Apr 01, 2009
5.180
5.799
5.172
5.662
522,359,008
+0.18(+3.37%)
Mar 31, 2009
5.108
5.534
5.020
5.478
524,050,464
+0.63(+13.10%)
Mar 30, 2009
5.381
5.421
4.835
4.843
604,340,416
-1.24(-20.45%)
Mar 26, 2009
6.329
6.393
5.735
6.088
596,857,536
-0.10(-1.56%)
Mar 25, 2009
6.241
6.417
5.590
6.184
772,472,192
+0.39(+6.65%)
Mar 24, 2009
5.879
6.417
5.678
5.799
653,142,272
-0.47(-7.44%)
Mar 23, 2009
5.799
6.337
5.791
6.265
708,628,224
+1.29(+26.01%)
Mar 20, 2009
5.598
5.614
4.803
4.972
714,455,808
-0.84(-14.50%)
Mar 19, 2009
6.771
6.883
5.478
5.815
774,630,016
-0.31(-5.11%)
Mar 18, 2009
5.108
6.136
4.996
6.128
827,529,088
+1.09(+21.69%)
Mar 17, 2009
4.875
5.108
4.658
5.036
534,450,464
+0.07(+1.46%)
Mar 16, 2009
4.996
5.582
4.843
4.964
669,782,208
+0.34(+7.29%)
Mar 13, 2009
5.020
5.180
4.538
4.626
0
-0.07(-1.54%)
Mar 12, 2009
3.952
4.811
3.887
4.699
678,229,056
+0.74(+18.66%)
Mar 11, 2009
4.257
4.417
3.622
3.960
562,653,824
+0.11(+2.92%)
Mar 10, 2009
3.494
3.858
3.373
3.847
518,756,288
+0.84(+27.73%)
Mar 09, 2009
2.586
3.028
2.570
3.012
371,607,936
+0.49(+19.43%)
Mar 06, 2009
2.642
2.843
2.409
2.522
0
-0.02(-0.95%)
Mar 05, 2009
2.731
2.819
2.506
2.546
352,044,992
-0.34(-11.70%)
Mar 04, 2009
2.715
3.237
2.715
2.883
326,403,104
+0.00(+0.00%)
Mar 02, 2009
2.899
3.148
2.626
2.883
538,442,816
-0.29(-9.11%)
Feb 27, 2009
3.413
3.927
3.172
3.172
0
-1.10(-25.75%)
Feb 26, 2009
4.506
4.731
4.104
4.273
559,342,848
+0.01(+0.34%)
Feb 25, 2009
3.863
4.417
3.373
4.258
736,791,680
+0.46(+12.09%)
Feb 24, 2009
3.237
3.815
3.100
3.799
633,908,608
+0.66(+20.97%)
Feb 23, 2009
3.446
3.598
3.068
3.140
636,723,712
+0.10(+3.17%)
Feb 20, 2009
2.899
3.285
2.032
3.044
1,046,219,264
-0.28(-8.45%)
Feb 19, 2009
3.261
3.759
3.100
3.325
505,849,280
-0.35(-9.41%)
Feb 18, 2009
4.144
4.184
3.622
3.670
404,102,496
-0.27(-6.73%)
Feb 17, 2009
4.072
4.176
3.911
3.935
345,355,008
-0.54(-12.03%)
Feb 13, 2009
4.562
4.715
4.458
4.474
298,668,768
-0.24(-5.11%)
Feb 12, 2009
4.594
4.755
4.297
4.715
459,996,800
-0.16(-3.29%)
Feb 11, 2009
4.658
4.931
4.586
4.875
494,112,928
+0.41(+9.17%)
Feb 10, 2009
5.502
5.534
4.401
4.466
755,562,688
-1.07(-19.30%)
Feb 09, 2009
5.277
5.662
5.068
5.534
572,465,728
+0.61(+12.40%)
Feb 06, 2009
4.329
5.213
4.305
4.923
903,331,264
+1.04(+26.65%)
Feb 05, 2009
3.662
3.984
3.028
3.887
940,304,704
+0.11(+2.98%)
Feb 04, 2009
4.393
4.450
3.711
3.775
758,690,496
-0.48(-11.32%)
Feb 03, 2009
4.947
4.947
4.168
4.257
442,993,952
-0.56(-11.67%)
Feb 02, 2009
4.980
5.349
4.674
4.819
362,673,248
-0.47(-8.81%)
Jan 30, 2009
5.526
5.558
5.100
5.285
0
-0.16(-2.95%)
Jan 29, 2009
5.590
5.783
5.389
5.445
218,295,888
-0.49(-8.25%)
Jan 28, 2009
6.136
6.273
5.702
5.935
445,356,960
+0.71(+13.69%)
Jan 27, 2009
5.060
5.309
4.980
5.221
237,696,992
+0.40(+8.33%)
Jan 26, 2009
5.188
5.606
4.819
4.819
332,815,552
-0.19(-3.85%)
Jan 23, 2009
4.313
5.044
4.257
5.012
375,150,336
+0.43(+9.28%)
Jan 22, 2009
5.116
5.140
4.417
4.586
451,110,304
-0.78(-14.52%)
Jan 21, 2009
4.450
5.526
4.305
5.365
546,029,248
+1.27(+30.98%)
Jan 20, 2009
5.204
5.221
4.056
4.096
514,815,904
-1.67(-28.97%)
Jan 16, 2009
7.220
7.485
5.622
5.767
615,815,104
-0.92(-13.70%)
Jan 15, 2009
7.791
7.807
5.903
6.682
687,957,376
-1.51(-18.43%)
Jan 14, 2009
8.104
8.417
8.104
8.192
209,822,272
-0.36(-4.23%)
Jan 13, 2009
8.987
9.036
8.401
8.554
302,475,776
-0.63(-6.82%)
Jan 12, 2009
10.33
10.36
9.092
9.180
152,605,392
-1.25(-12.01%)
Jan 09, 2009
10.99
11.07
10.40
10.43
93,148,912
-0.44(-4.06%)
Jan 08, 2009
11.10
11.24
10.72
10.87
116,946,912
-0.14(-1.24%)
Jan 07, 2009
11.33
11.35
10.93
11.01
140,509,696
-0.46(-3.99%)
Jan 06, 2009
11.46
11.89
11.30
11.47
138,258,368
+0.24(+2.15%)
Jan 05, 2009
11.55
11.69
11.16
11.23
116,640,128
-0.28(-2.44%)
Jan 02, 2009
11.18
11.70
11.01
11.51
107,865,352
+0.20(+1.78%)
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.