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 (%)
Feb 29, 2012
5.857
5.865
5.816
5.840
150,281
+0.02(+0.28%)
Feb 28, 2012
5.865
5.865
5.824
5.824
142,406
-0.01(-0.14%)
Feb 27, 2012
5.882
5.890
5.816
5.832
163,215
-0.03(-0.56%)
Feb 24, 2012
5.873
5.889
5.840
5.865
129,193
-0.01(-0.14%)
Feb 23, 2012
5.849
5.882
5.824
5.873
244,412
+0.06(+0.99%)
Feb 22, 2012
5.890
5.890
5.816
5.816
316,481
-0.05(-0.84%)
Feb 21, 2012
5.840
5.890
5.816
5.865
500,490
+0.02(+0.28%)
Feb 17, 2012
5.832
5.865
5.832
5.849
230,651
+0.00(+0.00%)
Feb 16, 2012
5.849
5.849
5.791
5.849
152,004
+0.02(+0.28%)
Feb 15, 2012
5.840
5.840
5.807
5.832
68,627
+0.02(+0.28%)
Feb 14, 2012
5.857
5.857
5.791
5.816
139,778
-0.04(-0.70%)
Feb 13, 2012
5.857
5.865
5.816
5.857
138,968
+0.04(+0.71%)
Feb 10, 2012
5.791
5.836
5.791
5.816
144,674
+0.02(+0.43%)
Feb 09, 2012
5.882
5.882
5.791
5.791
181,758
-0.07(-1.13%)
Feb 08, 2012
5.824
5.857
5.799
5.857
99,563
+0.06(+1.00%)
Feb 07, 2012
5.816
5.849
5.799
5.799
95,999
+0.02(+0.29%)
Feb 06, 2012
5.857
5.890
5.783
5.783
152,932
-0.05(-0.85%)
Feb 03, 2012
5.890
5.890
5.791
5.832
155,414
-0.02(-0.42%)
Feb 02, 2012
5.849
5.857
5.783
5.857
143,662
+0.02(+0.28%)
Feb 01, 2012
5.865
5.882
5.791
5.840
204,187
+0.00(+0.00%)
Jan 31, 2012
5.840
5.875
5.824
5.840
99,972
-0.01(-0.14%)
Jan 30, 2012
5.807
5.882
5.807
5.849
66,687
+0.04(+0.71%)
Jan 27, 2012
5.849
5.857
5.783
5.807
134,914
-0.02(-0.28%)
Jan 26, 2012
5.865
5.890
5.807
5.824
144,946
+0.00(+0.00%)
Jan 25, 2012
5.882
5.882
5.816
5.824
140,311
-0.02(-0.28%)
Jan 24, 2012
5.799
5.890
5.791
5.840
79,410
+0.00(+0.00%)
Jan 23, 2012
5.898
5.898
5.783
5.840
130,719
+0.00(+0.00%)
Jan 20, 2012
5.742
5.898
5.742
5.840
249,139
+0.09(+1.58%)
Jan 19, 2012
5.766
5.774
5.742
5.750
196,188
-0.02(-0.29%)
Jan 18, 2012
5.774
5.774
5.733
5.766
88,838
-0.01(-0.14%)
Jan 17, 2012
5.742
5.774
5.725
5.774
43,795
+0.05(+0.86%)
Jan 13, 2012
5.783
5.791
5.700
5.725
118,108
-0.05(-0.86%)
Jan 12, 2012
5.849
5.873
5.766
5.774
133,035
-0.07(-1.13%)
Jan 11, 2012
5.849
5.857
5.807
5.840
146,726
+0.02(+0.28%)
Jan 10, 2012
5.783
5.832
5.774
5.824
70,870
+0.07(+1.15%)
Jan 09, 2012
5.799
5.816
5.741
5.758
95,945
-0.01(-0.14%)
Jan 06, 2012
5.643
5.807
5.634
5.766
173,627
+0.09(+1.60%)
Jan 05, 2012
5.717
5.733
5.651
5.676
323,787
-0.07(-1.29%)
Jan 04, 2012
5.865
5.906
5.700
5.750
251,095
-0.20(-3.33%)
Dec 30, 2011
5.882
5.948
5.882
5.948
90,727
+0.06(+0.98%)
Dec 29, 2011
5.873
5.923
5.857
5.890
75,527
-0.01(-0.14%)
Dec 28, 2011
5.964
5.964
5.857
5.898
128,525
-0.07(-1.24%)
Dec 27, 2011
6.038
6.129
5.939
5.972
175,543
-0.06(-0.96%)
Dec 23, 2011
5.882
6.147
5.882
6.030
220,138
+0.26(+4.58%)
Dec 21, 2011
5.711
5.876
5.648
5.766
664,291
+0.09(+1.52%)
Dec 20, 2011
5.813
5.813
5.656
5.680
741,052
-0.06(-1.09%)
Dec 19, 2011
5.868
5.876
5.711
5.743
772,525
+0.05(+0.97%)
Dec 16, 2011
5.688
5.853
5.633
5.688
1,041,657
+0.11(+1.97%)
Dec 15, 2011
5.460
5.688
5.460
5.578
823,044
+0.10(+1.87%)
Dec 14, 2011
5.256
5.499
5.256
5.476
538,078
+0.19(+3.57%)
Dec 13, 2011
5.326
5.373
5.230
5.287
95,176
-0.04(-0.74%)
Dec 12, 2011
5.334
5.366
5.303
5.326
55,544
-0.02(-0.44%)
Dec 09, 2011
5.303
5.366
5.271
5.350
62,430
+0.05(+0.89%)
Dec 08, 2011
5.397
5.397
5.263
5.303
93,959
-0.08(-1.46%)
Dec 07, 2011
5.366
5.405
5.342
5.381
175,886
-0.02(-0.29%)
Dec 06, 2011
5.389
5.421
5.350
5.397
135,527
-0.02(-0.43%)
Dec 05, 2011
5.405
5.428
5.342
5.421
189,053
+0.02(+0.29%)
Dec 02, 2011
5.381
5.413
5.334
5.405
205,793
+0.09(+1.78%)
Dec 01, 2011
5.389
5.411
5.303
5.311
1,204,473
-0.27(-4.79%)
Nov 30, 2011
5.609
5.617
5.538
5.578
185,132
+0.01(+0.14%)
Nov 29, 2011
5.515
5.617
5.444
5.570
75,833
+0.06(+1.14%)
Nov 28, 2011
5.696
5.696
5.499
5.507
56,912
-0.07(-1.27%)
Nov 25, 2011
5.523
5.609
5.507
5.578
34,035
+0.02(+0.42%)
Nov 23, 2011
5.483
5.578
5.452
5.554
66,868
+0.05(+0.86%)
Nov 22, 2011
5.444
5.562
5.437
5.507
11,371
+0.05(+1.01%)
Nov 21, 2011
5.468
5.570
5.436
5.452
49,067
-0.05(-0.86%)
Nov 18, 2011
5.578
5.586
5.448
5.499
42,343
-0.08(-1.41%)
Nov 17, 2011
5.727
5.727
5.483
5.578
102,044
-0.20(-3.53%)
Nov 16, 2011
5.515
5.892
5.515
5.782
301,324
+0.24(+4.40%)
Nov 15, 2011
5.507
5.625
5.483
5.538
25,489
+0.03(+0.57%)
Nov 14, 2011
5.531
5.625
5.436
5.507
25,818
-0.02(-0.28%)
Nov 11, 2011
5.625
5.625
5.436
5.523
23,197
-0.02(-0.28%)
Nov 10, 2011
5.593
5.656
5.523
5.538
20,065
-0.02(-0.31%)
Nov 09, 2011
5.578
5.656
5.499
5.556
36,121
-0.05(-0.81%)
Nov 08, 2011
5.538
5.601
5.421
5.601
37,076
+0.12(+2.15%)
Nov 07, 2011
5.460
5.538
5.460
5.483
16,549
+0.01(+0.14%)
Nov 04, 2011
5.421
5.476
5.413
5.476
22,608
+0.05(+1.01%)
Nov 03, 2011
5.523
5.523
5.413
5.421
25,178
+0.02(+0.44%)
Nov 02, 2011
5.531
5.531
5.381
5.397
16,724
-0.06(-1.15%)
Nov 01, 2011
5.483
5.531
5.381
5.460
45,299
-0.03(-0.57%)
Oct 31, 2011
5.538
5.625
5.483
5.491
42,305
-0.07(-1.27%)
Oct 28, 2011
5.499
5.589
5.499
5.562
21,072
+0.00(+0.00%)
Oct 27, 2011
5.570
5.617
5.381
5.562
78,610
+0.04(+0.71%)
Oct 26, 2011
5.350
5.538
5.350
5.523
95,548
+0.18(+3.38%)
Oct 25, 2011
5.342
5.397
5.279
5.342
75,366
+0.06(+1.04%)
Oct 24, 2011
5.185
5.311
5.185
5.287
69,491
+0.10(+1.97%)
Oct 21, 2011
5.263
5.303
5.114
5.185
25,364
-0.05(-0.90%)
Oct 20, 2011
5.263
5.303
5.201
5.232
17,762
+0.01(+0.15%)
Oct 19, 2011
5.130
5.224
5.122
5.224
13,869
+0.07(+1.37%)
Oct 18, 2011
5.075
5.161
5.059
5.153
42,597
+0.09(+1.71%)
Oct 17, 2011
5.091
5.091
5.028
5.067
25,210
-0.01(-0.15%)
Oct 14, 2011
5.004
5.083
5.004
5.075
15,250
+0.06(+1.25%)
Oct 13, 2011
5.012
5.067
4.934
5.012
38,155
-0.01(-0.16%)
Oct 12, 2011
4.988
5.106
4.967
5.020
33,616
+0.04(+0.79%)
Oct 11, 2011
5.036
5.036
4.910
4.981
48,765
-0.04(-0.78%)
Oct 10, 2011
5.083
5.106
4.949
5.020
38,774
-0.01(-0.16%)
Oct 07, 2011
5.051
5.098
5.028
5.028
21,199
+0.00(+0.00%)
Oct 06, 2011
4.879
5.051
4.852
5.028
28,689
+0.14(+2.89%)
Oct 05, 2011
4.926
4.981
4.800
4.886
48,946
-0.09(-1.74%)
Oct 04, 2011
4.965
5.091
4.745
4.973
179,628
-0.13(-2.47%)
Oct 03, 2011
5.483
5.507
4.996
5.098
149,958
-0.37(-6.85%)
Sep 30, 2011
5.546
5.593
5.460
5.473
25,458
-0.10(-1.73%)
Sep 29, 2011
5.609
5.615
5.531
5.570
25,882
+0.02(+0.42%)
Sep 28, 2011
5.531
5.696
5.499
5.546
40,939
+0.02(+0.43%)
Sep 27, 2011
5.500
5.576
5.455
5.523
106,972
+0.00(+0.00%)
Sep 26, 2011
5.500
5.530
5.462
5.523
50,473
+0.07(+1.25%)
Sep 23, 2011
5.424
5.470
5.409
5.454
69,472
+0.04(+0.70%)
Sep 22, 2011
5.462
5.581
5.401
5.417
54,354
-0.09(-1.65%)
Sep 21, 2011
5.606
5.614
5.500
5.508
51,160
+0.05(+0.83%)
Sep 20, 2011
5.492
5.492
5.401
5.462
43,497
+0.00(+0.00%)
Sep 19, 2011
5.485
5.485
5.447
5.462
40,978
-0.02(-0.41%)
Sep 16, 2011
5.500
5.500
5.417
5.485
55,076
+0.00(+0.00%)
Sep 15, 2011
5.538
5.538
5.462
5.485
51,260
-0.03(-0.55%)
Sep 14, 2011
5.576
5.576
5.401
5.515
87,272
-0.06(-1.09%)
Sep 13, 2011
5.591
5.591
5.539
5.576
25,862
+0.01(+0.14%)
Sep 12, 2011
5.614
5.682
5.508
5.568
47,763
-0.02(-0.41%)
Sep 09, 2011
5.621
5.674
5.576
5.591
31,858
-0.05(-0.81%)
Sep 08, 2011
5.682
5.682
5.636
5.636
41,200
-0.05(-0.80%)
Sep 07, 2011
5.682
5.682
5.621
5.682
58,816
+0.05(+0.81%)
Sep 06, 2011
5.599
5.659
5.530
5.636
59,350
+0.03(+0.54%)
Sep 02, 2011
5.583
5.652
5.583
5.606
76,945
+0.03(+0.54%)
Sep 01, 2011
5.614
5.614
5.576
5.576
50,283
-0.01(-0.14%)
Aug 31, 2011
5.614
5.614
5.583
5.583
21,539
-0.03(-0.54%)
Aug 30, 2011
5.508
5.614
5.508
5.614
37,782
+0.04(+0.68%)
Aug 29, 2011
5.508
5.614
5.498
5.576
50,200
+0.08(+1.38%)
Aug 26, 2011
5.462
5.508
5.424
5.500
16,319
+0.05(+0.97%)
Aug 25, 2011
5.508
5.561
5.396
5.447
15,968
-0.05(-0.97%)
Aug 24, 2011
5.432
5.515
5.432
5.500
29,331
+0.10(+1.83%)
Aug 23, 2011
5.417
5.614
5.386
5.401
74,951
+0.02(+0.43%)
Aug 22, 2011
5.318
5.401
5.310
5.378
52,739
+0.05(+1.02%)
Aug 19, 2011
5.363
5.401
5.310
5.324
49,618
-0.04(-0.74%)
Aug 18, 2011
5.538
5.538
5.363
5.363
75,643
-0.21(-3.81%)
Aug 17, 2011
5.591
5.614
5.545
5.576
42,196
+0.02(+0.27%)
Aug 16, 2011
5.629
5.644
5.462
5.561
41,603
-0.05(-0.81%)
Aug 15, 2011
5.439
5.609
5.439
5.606
57,912
+0.20(+3.65%)
Aug 12, 2011
5.348
5.454
5.348
5.409
53,811
+0.10(+1.86%)
Aug 11, 2011
5.439
5.492
5.250
5.310
89,564
-0.08(-1.55%)
Aug 10, 2011
5.386
5.576
5.204
5.394
157,644
+0.16(+3.04%)
Aug 09, 2011
5.189
5.333
4.931
5.234
204,451
+0.24(+4.70%)
Aug 08, 2011
5.212
5.212
4.939
4.999
240,227
-0.27(-5.18%)
Aug 05, 2011
5.310
5.477
5.197
5.272
123,816
-0.04(-0.71%)
Aug 04, 2011
5.500
5.538
5.159
5.310
223,620
-0.19(-3.45%)
Aug 03, 2011
5.492
5.552
5.265
5.500
97,280
+0.10(+1.83%)
Aug 02, 2011
5.432
5.468
5.333
5.401
90,890
-0.01(-0.14%)
Aug 01, 2011
5.303
5.492
5.288
5.409
110,564
+0.24(+4.70%)
Jul 29, 2011
5.310
5.386
5.060
5.166
189,979
-0.17(-3.13%)
Jul 28, 2011
5.470
5.480
5.333
5.333
73,538
-0.14(-2.50%)
Jul 27, 2011
5.500
5.515
5.470
5.470
74,699
-0.03(-0.55%)
Jul 26, 2011
5.553
5.553
5.500
5.500
50,213
-0.05(-0.96%)
Jul 25, 2011
5.591
5.636
5.538
5.553
82,107
-0.12(-2.07%)
Jul 22, 2011
5.659
5.682
5.530
5.671
85,625
+0.11(+1.98%)
Jul 21, 2011
5.561
5.576
5.500
5.561
45,105
+0.00(+0.00%)
Jul 20, 2011
5.523
5.561
5.514
5.561
24,933
+0.01(+0.14%)
Jul 19, 2011
5.644
5.644
5.508
5.553
69,400
-0.06(-1.08%)
Jul 18, 2011
5.614
5.651
5.500
5.614
94,693
+0.01(+0.14%)
Jul 15, 2011
5.659
5.659
5.591
5.606
62,785
-0.05(-0.83%)
Jul 14, 2011
5.636
5.682
5.629
5.653
53,509
-0.02(-0.38%)
Jul 13, 2011
5.636
5.674
5.583
5.674
88,474
+0.06(+1.08%)
Jul 12, 2011
5.667
5.667
5.576
5.614
77,283
-0.02(-0.27%)
Jul 11, 2011
5.682
5.682
5.583
5.629
80,028
-0.04(-0.67%)
Jul 08, 2011
5.690
5.690
5.646
5.667
80,702
-0.02(-0.27%)
Jul 07, 2011
5.682
5.690
5.652
5.682
135,391
+0.01(+0.13%)
Jul 06, 2011
5.674
5.690
5.652
5.674
84,352
+0.00(+0.00%)
Jul 05, 2011
5.659
5.690
5.614
5.674
147,132
-0.02(-0.27%)
Jul 01, 2011
5.682
5.690
5.644
5.690
106,690
+0.04(+0.67%)
Jun 30, 2011
5.674
5.674
5.614
5.652
140,065
-0.03(-0.53%)
Jun 29, 2011
5.667
5.690
5.621
5.682
221,878
+0.04(+0.67%)
Jun 28, 2011
5.690
5.716
5.614
5.644
1,276,223
-0.33(-5.46%)
Jun 27, 2011
6.054
6.054
5.879
5.970
220,230
-0.05(-0.76%)
Jun 24, 2011
5.872
6.046
5.872
6.016
266,852
+0.08(+1.41%)
Jun 23, 2011
5.765
5.977
5.705
5.932
536,213
+0.25(+4.41%)
Jun 22, 2011
5.310
5.765
5.310
5.682
468,293
+0.46(+8.71%)
Jun 21, 2011
5.219
5.265
5.181
5.227
26,557
+0.06(+1.17%)
Jun 20, 2011
5.166
5.212
5.045
5.166
17,587
+0.09(+1.79%)
Jun 17, 2011
5.052
5.083
5.022
5.075
30,205
+0.08(+1.52%)
Jun 16, 2011
5.022
5.022
4.969
4.999
26,168
-0.06(-1.20%)
Jun 15, 2011
5.075
5.151
4.931
5.060
81,799
+0.00(+0.00%)
Jun 14, 2011
5.121
5.159
5.045
5.060
60,511
-0.07(-1.33%)
Jun 13, 2011
5.197
5.295
5.052
5.128
63,199
-0.06(-1.17%)
Jun 10, 2011
5.280
5.310
5.121
5.189
55,453
-0.06(-1.16%)
Jun 09, 2011
5.257
5.325
5.174
5.250
45,538
+0.05(+1.02%)
Jun 08, 2011
5.052
5.454
5.014
5.197
138,561
-0.24(-4.33%)
Jun 07, 2011
5.410
5.468
5.299
5.432
126,569
+0.06(+1.10%)
Jun 06, 2011
5.513
5.572
5.373
5.373
198,455
-0.04(-0.68%)
Jun 03, 2011
5.402
5.410
5.358
5.410
58,884
+0.26(+5.00%)
May 24, 2011
5.093
5.189
5.093
5.152
50,111
+0.07(+1.45%)
May 23, 2011
5.056
5.093
5.042
5.078
19,445
+0.03(+0.50%)
May 20, 2011
5.078
5.093
5.020
5.053
57,627
-0.03(-0.49%)
May 19, 2011
5.012
5.078
4.997
5.078
54,311
+0.10(+1.92%)
May 18, 2011
4.931
5.012
4.931
4.983
14,936
+0.06(+1.20%)
May 17, 2011
4.968
5.012
4.894
4.924
55,836
-0.09(-1.76%)
May 16, 2011
4.953
5.020
4.953
5.012
35,724
+0.04(+0.89%)
May 13, 2011
4.968
5.005
4.954
4.968
6,994
-0.04(-0.74%)
May 12, 2011
5.056
5.056
4.968
5.005
24,347
-0.02(-0.37%)
May 11, 2011
4.931
5.042
4.931
5.023
28,884
+0.09(+1.87%)
May 10, 2011
4.939
5.056
4.894
4.931
90,178
+0.04(+0.75%)
May 09, 2011
4.865
4.997
4.821
4.894
52,387
+0.03(+0.59%)
May 06, 2011
4.894
4.902
4.806
4.866
7,134
-0.01(-0.29%)
May 05, 2011
4.858
4.880
4.799
4.880
16,290
+0.01(+0.15%)
May 04, 2011
4.858
4.937
4.858
4.872
32,907
-0.04(-0.75%)
May 03, 2011
4.968
4.968
4.872
4.909
34,395
-0.02(-0.45%)
May 02, 2011
4.953
4.997
4.902
4.931
27,149
-0.07(-1.33%)
Apr 29, 2011
4.961
5.034
4.961
4.997
19,191
+0.05(+1.04%)
Apr 28, 2011
4.902
4.990
4.902
4.946
36,652
+0.06(+1.20%)
Apr 27, 2011
4.806
4.894
4.806
4.887
51,182
+0.11(+2.31%)
Apr 26, 2011
4.843
4.880
4.762
4.777
48,020
-0.01(-0.15%)
Apr 25, 2011
4.872
4.997
4.637
4.784
113,444
-0.19(-3.85%)
Apr 21, 2011
4.975
4.975
4.821
4.975
21,341
-0.01(-0.15%)
Apr 20, 2011
4.916
5.042
4.916
4.983
40,153
+0.07(+1.35%)
Apr 19, 2011
4.791
4.939
4.785
4.916
29,042
+0.10(+1.98%)
Apr 18, 2011
4.887
4.887
4.718
4.821
29,692
-0.05(-1.06%)
Apr 15, 2011
4.821
4.916
4.710
4.872
23,845
+0.01(+0.15%)
Apr 14, 2011
4.880
4.961
4.534
4.865
147,702
-0.11(-2.29%)
Apr 13, 2011
5.064
5.064
4.968
4.979
20,183
-0.08(-1.67%)
Apr 12, 2011
5.108
5.130
5.005
5.064
24,483
+0.05(+1.02%)
Apr 11, 2011
5.145
5.145
5.005
5.012
32,114
-0.07(-1.29%)
Apr 08, 2011
5.086
5.086
5.071
5.078
11,410
-0.01(-0.16%)
Apr 07, 2011
5.145
5.152
5.078
5.086
15,002
-0.06(-1.14%)
Apr 06, 2011
5.145
5.218
5.064
5.145
16,644
+0.07(+1.30%)
Apr 05, 2011
4.997
5.078
4.931
5.078
25,146
+0.08(+1.62%)
Apr 04, 2011
5.152
5.152
4.991
4.997
43,179
-0.15(-3.00%)
Apr 01, 2011
5.137
5.217
5.020
5.152
63,970
-0.05(-0.99%)
Mar 31, 2011
5.226
5.248
5.189
5.204
12,091
-0.01(-0.14%)
Mar 30, 2011
5.211
5.226
5.123
5.211
18,538
+0.03(+0.57%)
Mar 29, 2011
5.196
5.256
5.100
5.181
35,865
-0.02(-0.42%)
Mar 28, 2011
5.204
5.246
5.182
5.204
60,357
+0.00(+0.00%)
Mar 25, 2011
5.168
5.239
5.168
5.204
31,017
+0.03(+0.54%)
Mar 24, 2011
5.218
5.239
5.176
5.176
45,038
-0.04(-0.67%)
Mar 23, 2011
5.218
5.218
5.153
5.211
26,824
+0.01(+0.14%)
Mar 22, 2011
5.053
5.204
5.046
5.204
31,119
+0.18(+3.57%)
Mar 21, 2011
5.089
5.139
4.936
5.024
71,024
+0.09(+1.74%)
Mar 18, 2011
5.053
5.053
4.938
4.938
88,585
-0.10(-1.99%)
Mar 17, 2011
5.053
5.060
4.988
5.038
33,092
+0.01(+0.14%)
Mar 16, 2011
5.031
5.046
4.967
5.031
30,060
-0.01(-0.14%)
Mar 15, 2011
5.017
5.053
4.723
5.038
134,888
-0.02(-0.43%)
Mar 14, 2011
5.074
5.103
5.053
5.060
30,446
-0.05(-0.98%)
Mar 11, 2011
5.089
5.132
5.053
5.110
24,009
+0.05(+0.99%)
Mar 10, 2011
5.060
5.082
5.010
5.060
37,147
+0.00(+0.00%)
Mar 09, 2011
5.153
5.153
5.024
5.060
44,426
-0.09(-1.81%)
Mar 08, 2011
5.117
5.168
5.110
5.153
36,987
+0.04(+0.70%)
Mar 07, 2011
5.160
5.218
5.096
5.117
61,141
-0.04(-0.83%)
Mar 04, 2011
5.218
5.218
5.096
5.160
40,100
-0.04(-0.69%)
Mar 03, 2011
5.168
5.204
5.132
5.196
17,966
+0.04(+0.84%)
Mar 02, 2011
5.160
5.160
5.089
5.153
17,286
+0.06(+1.13%)
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.