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
)
5.820
-0.090 (-1.52%)
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 (%)
Feb 28, 2013
6.645
6.799
6.645
6.766
1,234,607
+0.11(+1.68%)
Feb 27, 2013
6.674
6.703
6.645
6.655
581,712
+0.03(+0.44%)
Feb 26, 2013
6.684
6.684
6.597
6.626
550,798
+0.00(+0.00%)
Feb 22, 2013
6.674
6.674
6.587
6.626
639,068
+0.01(+0.22%)
Feb 21, 2013
6.578
6.684
6.559
6.611
917,315
+0.03(+0.51%)
Feb 20, 2013
6.722
6.732
6.578
6.578
1,154,178
-0.10(-1.44%)
Feb 19, 2013
6.703
6.732
6.655
6.674
1,281,560
+0.02(+0.29%)
Feb 15, 2013
6.684
6.712
6.636
6.655
598,955
-0.02(-0.29%)
Feb 14, 2013
6.674
6.684
6.626
6.674
619,131
+0.01(+0.14%)
Feb 13, 2013
6.674
6.684
6.616
6.664
776,113
+0.02(+0.29%)
Feb 12, 2013
6.664
6.703
6.616
6.645
671,567
-0.02(-0.29%)
Feb 11, 2013
6.626
6.664
6.607
6.664
776,918
+0.07(+1.02%)
Feb 08, 2013
6.626
6.645
6.559
6.597
847,484
+0.00(+0.00%)
Feb 07, 2013
6.655
6.664
6.587
6.597
814,945
-0.06(-0.87%)
Feb 06, 2013
6.636
6.655
6.578
6.655
995,335
+0.01(+0.14%)
Feb 04, 2013
6.876
6.895
6.587
6.645
3,056,984
-0.17(-2.54%)
Feb 01, 2013
6.818
6.857
6.780
6.818
1,743,387
+0.09(+1.29%)
Jan 31, 2013
6.732
6.780
6.693
6.732
1,974,955
+0.03(+0.43%)
Jan 30, 2013
6.655
6.722
6.645
6.703
1,523,693
+0.05(+0.72%)
Jan 29, 2013
6.655
6.674
6.597
6.655
1,807,956
+0.02(+0.29%)
Jan 28, 2013
6.664
6.685
6.587
6.636
1,826,660
+0.00(+0.00%)
Jan 25, 2013
6.712
6.722
6.626
6.636
1,645,815
+0.00(+0.00%)
Jan 24, 2013
6.645
6.712
6.616
6.636
1,681,648
+0.02(+0.29%)
Jan 23, 2013
6.693
6.703
6.578
6.616
2,381,388
+0.01(+0.15%)
Jan 22, 2013
6.539
6.693
6.530
6.607
2,838,032
+0.13(+2.08%)
Jan 18, 2013
6.472
6.510
6.443
6.472
585,945
+0.00(+0.00%)
Jan 17, 2013
6.434
6.482
6.405
6.472
627,012
+0.07(+1.05%)
Jan 16, 2013
6.405
6.443
6.385
6.405
333,959
+0.01(+0.15%)
Jan 15, 2013
6.395
6.414
6.366
6.395
700,327
-0.01(-0.15%)
Jan 14, 2013
6.434
6.443
6.366
6.405
733,580
-0.02(-0.30%)
Jan 11, 2013
6.434
6.434
6.385
6.424
475,450
+0.04(+0.60%)
Jan 10, 2013
6.434
6.443
6.357
6.385
455,650
-0.03(-0.45%)
Jan 09, 2013
6.385
6.424
6.366
6.414
487,867
+0.06(+0.91%)
Jan 08, 2013
6.395
6.405
6.357
6.357
350,350
-0.03(-0.45%)
Jan 07, 2013
6.434
6.443
6.347
6.385
773,147
+0.03(+0.45%)
Jan 04, 2013
6.347
6.414
6.337
6.357
535,764
+0.02(+0.30%)
Jan 03, 2013
6.193
6.424
6.193
6.337
1,181,217
+0.11(+1.70%)
Jan 02, 2013
6.198
6.241
6.068
6.232
1,331,403
+0.16(+2.69%)
Dec 31, 2012
5.943
6.097
5.933
6.068
731,301
+0.15(+2.60%)
Dec 28, 2012
6.010
6.010
5.914
5.914
607,955
-0.09(-1.44%)
Dec 27, 2012
6.107
6.107
5.914
6.001
754,033
-0.08(-1.27%)
Dec 26, 2012
6.059
6.083
5.962
6.078
775,803
+0.01(+0.16%)
Dec 24, 2012
6.059
6.107
6.030
6.068
410,118
+0.03(+0.48%)
Dec 21, 2012
6.107
6.116
5.924
6.039
1,796,135
-0.04(-0.63%)
Dec 20, 2012
6.078
6.155
6.068
6.078
1,544,851
+0.01(+0.16%)
Dec 19, 2012
6.087
6.133
6.050
6.068
1,996,922
-0.01(-0.15%)
Dec 18, 2012
6.075
6.100
6.040
6.077
1,666,648
+0.00(+0.00%)
Dec 17, 2012
6.087
6.160
6.050
6.077
1,478,172
+0.02(+0.30%)
Dec 14, 2012
6.050
6.105
6.004
6.059
516,585
+0.00(+0.00%)
Dec 13, 2012
6.077
6.077
6.040
6.059
316,250
+0.01(+0.15%)
Dec 12, 2012
6.123
6.123
6.050
6.050
424,701
-0.03(-0.46%)
Dec 11, 2012
6.105
6.133
6.050
6.077
688,346
+0.00(+0.00%)
Dec 10, 2012
6.105
6.133
6.050
6.077
487,647
+0.00(+0.00%)
Dec 07, 2012
6.087
6.142
6.068
6.077
454,019
-0.01(-0.15%)
Dec 06, 2012
6.151
6.197
6.050
6.087
624,331
-0.05(-0.75%)
Dec 05, 2012
6.216
6.216
6.087
6.133
825,261
-0.05(-0.75%)
Dec 04, 2012
6.133
6.206
6.114
6.179
1,083,040
-0.01(-0.15%)
Nov 30, 2012
6.133
6.225
6.123
6.188
4,340,684
+0.07(+1.21%)
Nov 29, 2012
5.994
6.142
5.994
6.114
838,760
+0.14(+2.31%)
Nov 28, 2012
6.031
6.077
5.948
5.976
707,658
-0.05(-0.77%)
Nov 27, 2012
5.994
6.068
5.921
6.022
751,529
+0.06(+1.08%)
Nov 26, 2012
5.930
5.985
5.865
5.957
882,834
+0.06(+0.94%)
Nov 23, 2012
5.847
5.911
5.801
5.902
482,991
+0.09(+1.59%)
Nov 21, 2012
5.801
5.874
5.736
5.810
645,170
+0.05(+0.80%)
Nov 20, 2012
5.764
5.791
5.681
5.764
655,862
+0.07(+1.30%)
Nov 19, 2012
5.865
5.921
5.607
5.690
1,828,943
-0.02(-0.31%)
Nov 16, 2012
5.423
5.755
5.423
5.708
1,657,455
+0.31(+5.80%)
Nov 15, 2012
5.137
5.404
5.081
5.395
1,941,057
+0.20(+3.91%)
Nov 14, 2012
5.423
5.515
5.081
5.192
2,682,408
-0.25(-4.58%)
Nov 13, 2012
5.718
5.727
5.358
5.441
3,497,393
-0.32(-5.58%)
Nov 12, 2012
5.957
5.967
5.708
5.762
1,276,431
-0.14(-2.37%)
Nov 09, 2012
5.856
5.930
5.810
5.902
1,219,876
+0.05(+0.77%)
Nov 08, 2012
6.096
6.234
5.819
5.857
1,905,993
-0.24(-3.92%)
Nov 07, 2012
6.142
6.188
5.874
6.096
2,104,145
-0.09(-1.49%)
Nov 06, 2012
6.234
6.234
6.142
6.188
661,094
-0.01(-0.15%)
Nov 05, 2012
6.188
6.225
6.105
6.197
964,503
-0.02(-0.30%)
Nov 02, 2012
6.299
6.308
6.188
6.216
885,567
-0.06(-1.03%)
Nov 01, 2012
6.317
6.354
6.271
6.280
1,262,491
-0.04(-0.58%)
Oct 31, 2012
6.179
6.354
6.179
6.317
3,448,430
+0.15(+2.39%)
Oct 26, 2012
6.234
6.170
6.170
6.170
1,166,006
-0.03(-0.45%)
Oct 25, 2012
6.382
6.382
6.179
6.197
764,241
+0.01(+0.15%)
Oct 24, 2012
6.133
6.234
6.077
6.188
737,669
+0.08(+1.36%)
Oct 23, 2012
6.179
6.179
6.040
6.105
827,982
-0.00(-0.08%)
Oct 19, 2012
6.188
6.211
6.087
6.110
1,116,280
-0.09(-1.41%)
Oct 18, 2012
6.253
6.262
6.188
6.197
1,082,344
-0.03(-0.44%)
Oct 17, 2012
6.133
6.253
6.096
6.225
1,705,256
+0.15(+2.43%)
Oct 16, 2012
5.976
6.087
5.976
6.077
1,415,073
+0.12(+2.01%)
Oct 15, 2012
6.253
6.253
5.755
5.957
5,822,215
-0.27(-4.30%)
Oct 12, 2012
6.336
6.336
6.225
6.225
1,876,118
-0.08(-1.32%)
Oct 11, 2012
6.317
6.354
6.289
6.308
1,018,723
+0.03(+0.44%)
Oct 10, 2012
6.382
6.400
6.225
6.280
3,827,758
-0.11(-1.73%)
Oct 09, 2012
6.492
6.492
6.372
6.391
1,703,689
-0.07(-1.14%)
Oct 08, 2012
6.455
6.474
6.419
6.465
1,763,095
+0.03(+0.43%)
Oct 05, 2012
6.409
6.455
6.382
6.437
1,667,199
+0.04(+0.58%)
Oct 04, 2012
6.419
6.419
6.382
6.400
2,209,879
+0.02(+0.29%)
Oct 03, 2012
6.354
6.419
6.326
6.382
23,193,520
-0.17(-2.54%)
Oct 02, 2012
6.594
6.631
6.511
6.548
1,279,096
-0.01(-0.14%)
Oct 01, 2012
6.538
6.631
6.520
6.557
1,060,379
+0.06(+0.85%)
Sep 28, 2012
6.511
6.563
6.465
6.502
1,239,243
+0.00(+0.00%)
Sep 27, 2012
6.621
6.668
6.483
6.502
1,326,607
-0.06(-0.98%)
Sep 26, 2012
6.686
6.732
6.548
6.566
1,756,497
-0.09(-1.39%)
Sep 25, 2012
6.827
6.827
6.658
6.658
2,173,482
-0.12(-1.83%)
Sep 24, 2012
6.818
6.836
6.756
6.783
1,824,839
+0.03(+0.39%)
Sep 21, 2012
6.712
6.792
6.667
6.756
1,931,410
+0.07(+1.06%)
Sep 20, 2012
6.578
6.703
6.561
6.685
2,354,998
+0.17(+2.59%)
Sep 19, 2012
6.552
6.623
6.489
6.516
2,026,633
+0.11(+1.66%)
Sep 18, 2012
6.632
6.632
6.374
6.409
2,702,862
-0.22(-3.35%)
Sep 17, 2012
6.623
6.658
6.507
6.632
2,532,946
+0.13(+2.05%)
Sep 14, 2012
6.321
6.507
6.321
6.498
2,248,460
+0.22(+3.54%)
Sep 13, 2012
6.223
6.321
6.214
6.276
1,238,465
+0.04(+0.71%)
Sep 12, 2012
6.178
6.241
6.169
6.232
732,606
+0.05(+0.86%)
Sep 11, 2012
6.241
6.249
6.178
6.178
739,850
-0.03(-0.43%)
Sep 10, 2012
6.205
6.258
6.187
6.205
1,038,826
+0.01(+0.14%)
Sep 07, 2012
6.205
6.205
6.143
6.196
505,350
+0.03(+0.43%)
Sep 06, 2012
6.178
6.205
6.152
6.169
890,697
+0.01(+0.14%)
Sep 05, 2012
6.205
6.214
6.152
6.161
868,669
-0.03(-0.43%)
Sep 04, 2012
6.152
6.214
6.107
6.187
1,739,584
+0.06(+1.02%)
Aug 31, 2012
6.107
6.134
6.081
6.125
1,699,250
+0.04(+0.58%)
Aug 30, 2012
6.036
6.089
6.009
6.089
1,073,905
+0.05(+0.88%)
Aug 29, 2012
6.018
6.036
5.974
6.036
1,190,865
+0.06(+1.04%)
Aug 27, 2012
6.036
6.036
5.974
5.974
897,141
-0.03(-0.44%)
Aug 24, 2012
5.956
6.001
5.938
6.001
1,035,417
+0.05(+0.90%)
Aug 23, 2012
5.974
5.974
5.938
5.947
816,415
-0.01(-0.15%)
Aug 22, 2012
5.983
5.983
5.938
5.956
797,887
-0.03(-0.45%)
Aug 21, 2012
5.974
6.001
5.965
5.983
892,367
-0.01(-0.15%)
Aug 20, 2012
5.992
6.001
5.965
5.992
1,298,727
+0.02(+0.30%)
Aug 17, 2012
5.956
5.983
5.947
5.974
1,753,254
+0.04(+0.75%)
Aug 16, 2012
5.947
5.983
5.929
5.929
12,982,134
-0.24(-3.89%)
Aug 15, 2012
6.152
6.187
6.134
6.169
619,048
+0.03(+0.43%)
Aug 14, 2012
6.178
6.187
6.116
6.143
411,366
+0.01(+0.14%)
Aug 13, 2012
6.152
6.205
6.089
6.134
537,434
+0.02(+0.29%)
Aug 10, 2012
6.089
6.152
6.081
6.116
325,856
+0.03(+0.44%)
Aug 09, 2012
6.072
6.161
6.045
6.089
350,179
+0.02(+0.29%)
Aug 08, 2012
6.187
6.205
6.009
6.072
836,147
-0.11(-1.73%)
Aug 07, 2012
6.214
6.214
6.089
6.178
589,939
+0.03(+0.43%)
Aug 06, 2012
6.143
6.205
6.107
6.152
838,891
+0.04(+0.73%)
Aug 03, 2012
6.134
6.134
6.045
6.107
364,444
+0.01(+0.15%)
Aug 02, 2012
6.152
6.161
6.072
6.098
356,111
-0.04(-0.58%)
Aug 01, 2012
6.125
6.178
6.054
6.134
564,546
+0.09(+1.47%)
Jul 31, 2012
6.134
6.134
6.001
6.045
964,864
-0.05(-0.87%)
Jul 30, 2012
6.134
6.134
6.054
6.098
446,473
+0.00(+0.00%)
Jul 27, 2012
6.081
6.098
6.045
6.098
550,616
+0.05(+0.88%)
Jul 26, 2012
6.134
6.134
6.045
6.045
632,642
+0.01(+0.15%)
Jul 25, 2012
6.081
6.081
6.027
6.036
320,306
+0.01(+0.15%)
Jul 24, 2012
6.036
6.054
5.992
6.027
293,302
+0.00(+0.00%)
Jul 23, 2012
6.081
6.081
5.983
6.027
397,754
-0.02(-0.29%)
Jul 20, 2012
6.045
6.081
6.001
6.045
302,093
+0.04(+0.59%)
Jul 19, 2012
6.089
6.089
6.001
6.009
363,057
-0.07(-1.17%)
Jul 18, 2012
6.098
6.098
6.054
6.081
215,750
+0.00(+0.00%)
Jul 17, 2012
6.134
6.134
6.063
6.081
480,265
-0.03(-0.44%)
Jul 16, 2012
6.089
6.134
6.001
6.107
508,205
+0.03(+0.44%)
Jul 13, 2012
5.992
6.107
5.965
6.081
772,186
+0.09(+1.48%)
Jul 12, 2012
5.920
6.018
5.903
5.992
3,222,610
-0.09(-1.46%)
Jul 11, 2012
6.134
6.143
6.036
6.081
435,169
+0.01(+0.15%)
Jul 10, 2012
6.267
6.267
6.001
6.072
527,699
-0.14(-2.29%)
Jul 09, 2012
6.178
6.289
6.161
6.214
371,766
+0.02(+0.29%)
Jul 06, 2012
6.241
6.312
6.187
6.196
273,466
-0.06(-0.99%)
Jul 05, 2012
6.285
6.303
6.232
6.258
225,496
-0.04(-0.56%)
Jul 03, 2012
6.285
6.312
6.241
6.294
114,461
+0.01(+0.14%)
Jul 02, 2012
6.294
6.329
6.223
6.285
262,683
+0.02(+0.35%)
Jun 29, 2012
6.169
6.276
6.099
6.263
286,633
+0.10(+1.66%)
Jun 28, 2012
6.143
6.205
6.134
6.161
169,165
-0.01(-0.14%)
Jun 27, 2012
6.152
6.205
6.134
6.169
270,548
+0.04(+0.73%)
Jun 26, 2012
6.089
6.134
5.903
6.125
361,114
+0.01(+0.15%)
Jun 25, 2012
6.098
6.178
6.054
6.116
375,396
+0.04(+0.58%)
Jun 22, 2012
6.143
6.161
6.036
6.081
2,983,532
-0.03(-0.44%)
Jun 21, 2012
6.089
6.134
5.983
6.107
402,645
+0.01(+0.15%)
Jun 20, 2012
6.073
6.120
6.064
6.098
479,788
+0.05(+0.85%)
Jun 19, 2012
6.030
6.090
6.004
6.047
513,364
+0.03(+0.57%)
Jun 18, 2012
5.867
6.030
5.855
6.013
514,094
+0.18(+3.08%)
Jun 15, 2012
5.859
5.867
5.816
5.833
165,050
-0.03(-0.44%)
Jun 14, 2012
5.790
5.859
5.748
5.859
289,594
+0.08(+1.33%)
Jun 13, 2012
5.696
5.807
5.683
5.782
332,351
+0.09(+1.65%)
Jun 12, 2012
5.739
5.773
5.671
5.688
274,931
-0.06(-1.04%)
Jun 11, 2012
5.748
5.816
5.731
5.748
369,210
+0.02(+0.30%)
Jun 08, 2012
5.688
5.748
5.645
5.731
202,645
+0.04(+0.75%)
Jun 07, 2012
5.696
5.696
5.645
5.688
193,967
+0.00(+0.00%)
Jun 06, 2012
5.688
5.705
5.602
5.688
323,646
+0.00(+0.00%)
Jun 05, 2012
5.636
5.688
5.611
5.688
181,592
+0.05(+0.91%)
Jun 04, 2012
5.679
5.688
5.594
5.636
262,422
-0.06(-1.05%)
Jun 01, 2012
5.688
5.696
5.602
5.696
144,663
+0.00(+0.00%)
May 31, 2012
5.713
5.713
5.645
5.696
222,973
+0.01(+0.15%)
May 30, 2012
5.765
5.765
5.645
5.688
206,273
-0.04(-0.75%)
May 29, 2012
5.713
5.731
5.662
5.731
362,642
+0.04(+0.75%)
May 25, 2012
5.611
5.713
5.559
5.688
1,834,933
-0.24(-4.04%)
May 24, 2012
5.970
5.970
5.867
5.927
138,628
+0.02(+0.29%)
May 23, 2012
5.919
5.970
5.833
5.910
78,540
-0.03(-0.58%)
May 22, 2012
5.961
5.978
5.867
5.944
110,335
+0.03(+0.43%)
May 21, 2012
5.825
5.953
5.782
5.919
125,408
+0.12(+2.07%)
May 18, 2012
5.799
5.893
5.782
5.799
82,910
-0.01(-0.19%)
May 17, 2012
5.859
5.884
5.790
5.810
83,941
-0.01(-0.10%)
May 16, 2012
5.739
5.850
5.705
5.816
98,343
+0.08(+1.34%)
May 15, 2012
5.722
5.746
5.688
5.739
58,755
+0.03(+0.45%)
May 14, 2012
5.688
5.782
5.620
5.713
60,107
+0.03(+0.45%)
May 11, 2012
5.696
5.731
5.619
5.688
102,620
+0.00(+0.00%)
May 10, 2012
5.722
5.722
5.598
5.688
207,852
+0.01(+0.15%)
May 09, 2012
5.765
5.773
5.645
5.679
109,715
-0.09(-1.48%)
May 08, 2012
5.739
5.790
5.731
5.765
42,680
-0.02(-0.30%)
May 07, 2012
5.833
5.833
5.713
5.782
109,292
-0.06(-1.02%)
May 04, 2012
5.876
5.876
5.807
5.842
59,560
-0.03(-0.58%)
May 03, 2012
5.910
5.936
5.833
5.876
80,637
+0.01(+0.15%)
May 02, 2012
5.910
5.953
5.859
5.867
129,012
-0.03(-0.58%)
May 01, 2012
5.910
5.910
5.859
5.902
107,419
+0.02(+0.29%)
Apr 30, 2012
5.859
5.884
5.859
5.884
61,482
+0.03(+0.44%)
Apr 27, 2012
5.859
5.867
5.773
5.859
78,649
+0.03(+0.44%)
Apr 26, 2012
5.782
5.859
5.756
5.833
136,124
+0.05(+0.89%)
Apr 25, 2012
5.773
5.790
5.679
5.782
210,074
+0.03(+0.60%)
Apr 24, 2012
5.713
5.748
5.696
5.748
34,099
+0.03(+0.45%)
Apr 23, 2012
5.722
5.731
5.696
5.722
61,077
+0.00(+0.00%)
Apr 20, 2012
5.696
5.731
5.696
5.722
55,122
+0.01(+0.15%)
Apr 19, 2012
5.705
5.722
5.645
5.713
22,537
+0.02(+0.30%)
Apr 18, 2012
5.671
5.731
5.645
5.696
31,163
+0.03(+0.45%)
Apr 17, 2012
5.611
5.705
5.602
5.671
63,500
+0.07(+1.22%)
Apr 16, 2012
5.619
5.671
5.559
5.602
50,367
-0.01(-0.15%)
Apr 13, 2012
5.585
5.636
5.525
5.611
55,567
+0.02(+0.31%)
Apr 12, 2012
5.696
5.703
5.568
5.594
117,040
-0.11(-1.95%)
Apr 11, 2012
5.628
5.773
5.577
5.705
96,556
+0.14(+2.46%)
Apr 10, 2012
5.636
5.671
5.559
5.568
86,453
-0.05(-0.91%)
Apr 09, 2012
5.688
5.705
5.602
5.619
78,404
-0.08(-1.35%)
Apr 05, 2012
5.575
5.705
5.559
5.696
81,543
+0.11(+1.99%)
Apr 04, 2012
5.602
5.602
5.494
5.585
80,246
-0.02(-0.31%)
Apr 03, 2012
5.517
5.628
5.474
5.602
119,913
+0.09(+1.71%)
Apr 02, 2012
5.568
5.602
5.405
5.508
266,235
-0.09(-1.53%)
Mar 30, 2012
5.688
5.739
5.568
5.594
88,595
-0.10(-1.80%)
Mar 29, 2012
5.705
5.705
5.577
5.696
96,140
-0.03(-0.60%)
Mar 28, 2012
5.876
5.876
5.698
5.731
62,790
-0.11(-1.90%)
Mar 27, 2012
5.859
5.919
5.731
5.842
265,879
+0.03(+0.59%)
Mar 26, 2012
5.774
5.832
5.766
5.807
337,984
+0.03(+0.57%)
Mar 23, 2012
5.799
5.824
5.717
5.774
84,789
-0.02(-0.43%)
Mar 22, 2012
5.700
5.832
5.667
5.799
225,229
+0.13(+2.33%)
Mar 21, 2012
5.708
5.742
5.659
5.667
156,995
+0.02(+0.44%)
Mar 20, 2012
5.659
5.700
5.601
5.643
197,450
+0.03(+0.59%)
Mar 19, 2012
5.494
5.667
5.486
5.610
197,829
+0.12(+2.26%)
Mar 16, 2012
5.478
5.552
5.362
5.486
231,077
-0.01(-0.15%)
Mar 15, 2012
5.544
5.610
5.461
5.494
143,138
-0.06(-1.04%)
Mar 14, 2012
5.436
5.568
5.436
5.552
172,228
+0.11(+1.97%)
Mar 13, 2012
5.205
5.518
5.197
5.445
324,449
+0.20(+3.77%)
Mar 12, 2012
5.478
5.527
5.156
5.247
522,894
-0.23(-4.22%)
Mar 09, 2012
5.610
5.618
4.760
5.478
903,938
-0.34(-5.82%)
Mar 08, 2012
5.840
5.849
5.725
5.816
290,943
+0.00(+0.00%)
Mar 07, 2012
5.882
5.890
5.816
5.816
119,611
-0.02(-0.42%)
Mar 06, 2012
5.865
5.865
5.816
5.840
131,943
-0.03(-0.56%)
Mar 05, 2012
5.832
5.873
5.799
5.873
300,859
+0.07(+1.28%)
Mar 02, 2012
5.840
5.849
5.791
5.799
226,742
-0.02(-0.28%)
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.