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
Ballard Power Sys
(NQ:
BLDP
)
2.790
+0.070 (+2.57%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 26, 2010
2.220
2.250
2.200
2.240
71,677
+0.01(+0.45%)
Feb 25, 2010
2.200
2.260
2.180
2.230
123,856
+0.01(+0.45%)
Feb 24, 2010
2.250
2.260
2.210
2.220
97,391
-0.05(-2.20%)
Feb 23, 2010
2.310
2.310
2.220
2.270
167,966
-0.08(-3.40%)
Feb 22, 2010
2.260
2.400
2.260
2.350
263,116
+0.10(+4.44%)
Feb 19, 2010
2.300
2.340
2.250
2.250
78,090
-0.05(-2.17%)
Feb 18, 2010
2.380
2.390
2.260
2.300
204,768
-0.10(-4.17%)
Feb 17, 2010
2.270
2.430
2.190
2.400
850,530
+0.13(+5.73%)
Feb 16, 2010
2.200
2.280
2.170
2.270
168,599
+0.07(+3.18%)
Feb 12, 2010
2.170
2.200
2.200
2.200
78,400
+0.01(+0.46%)
Feb 11, 2010
2.180
2.230
2.120
2.190
123,384
+0.04(+1.86%)
Feb 10, 2010
2.070
2.180
2.070
2.150
74,751
-0.01(-0.46%)
Feb 09, 2010
2.140
2.160
2.100
2.160
85,489
+0.03(+1.41%)
Feb 08, 2010
2.120
2.160
2.100
2.130
159,135
+0.06(+2.90%)
Feb 05, 2010
2.150
2.170
2.040
2.070
277,249
-0.10(-4.61%)
Feb 04, 2010
2.280
2.290
2.160
2.170
206,078
-0.04(-1.81%)
Feb 03, 2010
2.210
2.250
2.210
2.210
86,128
-0.02(-0.90%)
Feb 02, 2010
2.260
2.320
2.200
2.230
150,737
-0.02(-0.89%)
Feb 01, 2010
2.250
2.260
2.200
2.250
164,107
+0.01(+0.45%)
Jan 29, 2010
2.220
2.270
2.190
2.240
208,464
+0.00(+0.00%)
Jan 28, 2010
2.250
2.274
2.180
2.240
215,665
-0.02(-0.88%)
Jan 27, 2010
2.330
2.340
2.210
2.260
122,703
-0.04(-1.74%)
Jan 26, 2010
2.210
2.300
2.210
2.300
215,447
+0.04(+1.77%)
Jan 25, 2010
2.450
2.450
2.260
2.260
285,331
-0.11(-4.64%)
Jan 22, 2010
2.380
2.440
2.220
2.370
304,209
+0.04(+1.72%)
Jan 21, 2010
2.510
2.570
2.260
2.330
557,498
-0.18(-7.17%)
Jan 20, 2010
2.530
2.580
2.480
2.510
450,046
-0.02(-0.79%)
Jan 19, 2010
2.550
2.610
2.450
2.530
547,259
+0.21(+9.05%)
Jan 15, 2010
2.350
2.320
2.320
2.320
212,300
-0.02(-0.85%)
Jan 14, 2010
2.320
2.380
2.300
2.340
270,273
+0.05(+2.18%)
Jan 13, 2010
2.270
2.330
2.240
2.290
307,278
+0.02(+0.88%)
Jan 12, 2010
2.280
2.400
2.210
2.270
761,624
+0.07(+3.18%)
Jan 11, 2010
2.440
2.450
2.200
2.200
797,339
-0.12(-5.17%)
Jan 08, 2010
2.110
2.440
2.050
2.320
2,113,258
+0.34(+17.17%)
Jan 07, 2010
1.990
1.990
1.940
1.980
351,833
+0.04(+2.06%)
Jan 06, 2010
1.880
1.960
1.880
1.940
267,952
+0.02(+1.04%)
Jan 05, 2010
1.940
1.940
1.900
1.920
252,900
-0.02(-1.03%)
Jan 04, 2010
1.950
1.960
1.870
1.940
434,342
+0.05(+2.65%)
Dec 31, 2009
1.870
1.890
1.890
1.890
843,800
-0.03(-1.56%)
Dec 30, 2009
1.850
1.950
1.830
1.920
4,991,494
+0.08(+4.35%)
Dec 29, 2009
1.830
1.910
1.830
1.840
1,482,998
+0.03(+1.66%)
Dec 28, 2009
2.050
2.050
1.810
1.810
1,087,008
-0.24(-11.71%)
Dec 24, 2009
2.120
2.130
2.050
2.050
323,896
-0.06(-2.84%)
Dec 23, 2009
2.120
2.120
2.000
2.110
972,283
+0.30(+16.57%)
Dec 22, 2009
1.880
2.010
1.790
1.810
627,349
-0.07(-3.72%)
Dec 21, 2009
1.690
1.880
1.690
1.880
465,651
+0.18(+10.59%)
Dec 18, 2009
1.870
1.910
1.670
1.700
1,397,503
-0.15(-8.11%)
Dec 17, 2009
1.900
1.930
1.840
1.850
708,380
-0.05(-2.63%)
Dec 16, 2009
1.960
2.010
1.900
1.900
507,515
-0.06(-3.06%)
Dec 15, 2009
2.020
2.130
1.920
1.960
646,704
-0.09(-4.39%)
Dec 14, 2009
2.060
2.160
2.040
2.050
320,554
-0.07(-3.30%)
Dec 11, 2009
2.200
2.210
2.110
2.120
113,819
-0.08(-3.64%)
Dec 10, 2009
2.240
2.310
2.200
2.200
86,074
-0.03(-1.35%)
Dec 09, 2009
2.210
2.260
2.200
2.230
171,634
-0.08(-3.46%)
Dec 08, 2009
2.300
2.320
2.233
2.310
118,497
+0.00(+0.00%)
Dec 07, 2009
2.330
2.390
2.290
2.310
94,110
+0.00(+0.00%)
Dec 04, 2009
2.370
2.420
2.310
2.310
76,164
-0.06(-2.53%)
Dec 03, 2009
2.360
2.420
2.310
2.370
81,351
+0.00(+0.00%)
Dec 02, 2009
2.480
2.480
2.330
2.370
271,783
-0.08(-3.27%)
Dec 01, 2009
2.300
2.450
2.280
2.450
196,461
+0.18(+7.93%)
Nov 30, 2009
2.280
2.280
2.220
2.270
124,099
+0.04(+1.79%)
Nov 27, 2009
2.220
2.240
2.200
2.230
103,319
-0.06(-2.62%)
Nov 25, 2009
2.320
2.320
2.260
2.290
122,806
-0.03(-1.29%)
Nov 24, 2009
2.310
2.330
2.260
2.320
120,147
-0.01(-0.43%)
Nov 23, 2009
2.390
2.430
2.310
2.330
106,289
+0.00(+0.00%)
Nov 20, 2009
2.310
2.350
2.300
2.330
43,281
-0.01(-0.43%)
Nov 19, 2009
2.340
2.360
2.310
2.340
72,497
+0.01(+0.43%)
Nov 18, 2009
2.400
2.420
2.300
2.330
199,785
-0.02(-0.85%)
Nov 17, 2009
2.300
2.390
2.270
2.350
94,318
+0.02(+0.86%)
Nov 16, 2009
2.370
2.440
2.310
2.330
110,385
+0.02(+0.87%)
Nov 13, 2009
2.310
2.330
2.270
2.310
75,217
+0.03(+1.32%)
Nov 12, 2009
2.390
2.390
2.280
2.280
64,852
-0.11(-4.60%)
Nov 11, 2009
2.270
2.410
2.270
2.390
204,372
+0.14(+6.22%)
Nov 10, 2009
2.270
2.290
2.250
2.250
62,745
-0.05(-2.17%)
Nov 09, 2009
2.150
2.320
2.150
2.300
163,255
+0.12(+5.50%)
Nov 06, 2009
2.100
2.220
2.100
2.180
85,280
-0.02(-0.91%)
Nov 05, 2009
2.260
2.260
2.150
2.200
101,285
+0.00(+0.00%)
Nov 04, 2009
2.080
2.250
2.080
2.200
185,342
+0.13(+6.28%)
Nov 03, 2009
2.060
2.206
2.060
2.070
170,116
-0.02(-0.96%)
Nov 02, 2009
2.180
2.270
2.070
2.090
227,370
-0.09(-4.13%)
Oct 30, 2009
2.360
2.470
2.180
2.180
256,589
-0.22(-9.17%)
Oct 29, 2009
2.280
2.470
2.250
2.400
293,695
+0.15(+6.67%)
Oct 28, 2009
2.500
2.530
2.220
2.250
387,389
-0.25(-10.00%)
Oct 27, 2009
2.500
2.560
2.500
2.500
210,469
-0.03(-1.19%)
Oct 26, 2009
2.640
2.720
2.520
2.530
273,800
-0.16(-5.95%)
Oct 23, 2009
2.820
2.920
2.690
2.690
248,683
-0.12(-4.27%)
Oct 22, 2009
2.880
2.880
2.750
2.810
198,977
-0.02(-0.71%)
Oct 21, 2009
2.830
2.950
2.800
2.830
260,912
+0.00(+0.00%)
Oct 20, 2009
2.760
3.100
2.750
2.830
404,824
-0.12(-4.07%)
Oct 19, 2009
3.150
3.190
2.950
2.950
401,139
-0.13(-4.22%)
Oct 16, 2009
3.210
3.210
3.070
3.080
273,058
-0.17(-5.23%)
Oct 15, 2009
2.990
3.250
2.940
3.250
550,701
+0.20(+6.56%)
Oct 14, 2009
2.880
3.120
2.880
3.050
1,017,754
+0.20(+7.02%)
Oct 13, 2009
2.700
2.900
2.630
2.850
406,016
+0.13(+4.78%)
Oct 12, 2009
2.720
2.760
2.570
2.720
277,382
+0.11(+4.21%)
Oct 09, 2009
2.490
2.770
2.480
2.610
592,229
+0.09(+3.57%)
Oct 08, 2009
2.470
2.560
2.450
2.520
326,375
+0.03(+1.20%)
Oct 07, 2009
2.380
2.550
2.380
2.490
141,308
+0.00(+0.00%)
Oct 06, 2009
2.490
2.650
2.470
2.490
393,355
+0.06(+2.47%)
Oct 05, 2009
2.630
2.640
2.380
2.430
443,287
-0.14(-5.45%)
Oct 02, 2009
2.520
2.710
2.490
2.570
465,352
-0.01(-0.39%)
Oct 01, 2009
2.700
2.910
2.560
2.580
796,021
-0.05(-1.90%)
Sep 30, 2009
3.070
3.210
2.600
2.630
2,498,283
-0.44(-14.33%)
Sep 29, 2009
2.490
3.120
2.480
3.070
5,247,780
+0.56(+22.31%)
Sep 28, 2009
2.760
3.170
2.500
2.510
2,693,144
-0.31(-10.99%)
Sep 25, 2009
1.970
2.870
1.800
2.820
2,769,054
+1.02(+56.67%)
Sep 24, 2009
1.970
1.980
1.800
1.800
182,100
-0.17(-8.63%)
Sep 23, 2009
2.010
2.050
1.950
1.970
209,640
-0.09(-4.37%)
Sep 22, 2009
2.190
2.190
2.000
2.060
152,863
-0.06(-2.83%)
Sep 21, 2009
2.100
2.210
2.000
2.120
148,881
+0.03(+1.44%)
Sep 18, 2009
2.070
2.160
2.020
2.090
224,762
+0.03(+1.46%)
Sep 17, 2009
1.930
2.080
1.922
2.060
261,972
+0.09(+4.57%)
Sep 16, 2009
1.910
1.970
1.890
1.970
166,188
+0.06(+3.14%)
Sep 15, 2009
1.850
1.930
1.840
1.910
117,849
+0.03(+1.60%)
Sep 14, 2009
1.800
1.880
1.760
1.880
91,762
+0.08(+4.45%)
Sep 11, 2009
1.790
1.840
1.780
1.800
101,260
+0.00(+0.00%)
Sep 10, 2009
1.730
1.800
1.730
1.800
113,192
+0.03(+1.69%)
Sep 09, 2009
1.730
1.770
1.690
1.770
87,685
+0.02(+1.14%)
Sep 08, 2009
1.690
1.770
1.690
1.750
95,122
+0.03(+1.74%)
Sep 04, 2009
1.710
1.770
1.710
1.720
82,326
-0.02(-1.15%)
Sep 03, 2009
1.770
1.780
1.710
1.740
115,074
-0.03(-1.70%)
Sep 02, 2009
1.780
1.780
1.710
1.770
49,338
-0.01(-0.56%)
Sep 01, 2009
1.740
1.790
1.680
1.780
114,238
+0.06(+3.49%)
Aug 31, 2009
1.810
1.810
1.720
1.720
58,374
-0.07(-3.91%)
Aug 28, 2009
1.780
1.820
1.750
1.790
54,443
+0.06(+3.47%)
Aug 27, 2009
1.730
1.770
1.720
1.730
38,165
+0.00(+0.00%)
Aug 26, 2009
1.790
1.800
1.730
1.730
80,419
-0.03(-1.70%)
Aug 25, 2009
1.760
1.810
1.760
1.760
112,012
-0.04(-2.22%)
Aug 24, 2009
1.780
1.830
1.780
1.800
75,999
+0.00(+0.00%)
Aug 21, 2009
1.790
1.840
1.790
1.800
84,165
-0.01(-0.55%)
Aug 20, 2009
1.750
1.850
1.750
1.810
132,119
+0.05(+2.84%)
Aug 19, 2009
1.720
1.770
1.710
1.760
22,362
+0.02(+1.15%)
Aug 18, 2009
1.740
1.790
1.740
1.740
44,542
-0.03(-1.69%)
Aug 17, 2009
1.690
1.800
1.690
1.770
108,719
-0.01(-0.56%)
Aug 14, 2009
1.750
1.780
1.750
1.780
52,501
+0.00(+0.00%)
Aug 13, 2009
1.790
1.800
1.780
1.780
91,735
+0.02(+1.14%)
Aug 12, 2009
1.750
1.790
1.750
1.760
38,291
+0.00(+0.00%)
Aug 11, 2009
1.780
1.792
1.750
1.760
57,698
-0.04(-2.22%)
Aug 10, 2009
1.800
1.840
1.800
1.800
37,861
-0.05(-2.70%)
Aug 07, 2009
1.830
1.850
1.790
1.850
74,210
+0.02(+1.09%)
Aug 06, 2009
1.810
1.910
1.800
1.830
78,689
+0.00(+0.00%)
Aug 05, 2009
1.910
1.910
1.820
1.830
72,822
-0.07(-3.68%)
Aug 04, 2009
1.910
1.910
1.850
1.900
44,512
+0.01(+0.53%)
Aug 03, 2009
1.830
1.890
1.810
1.890
53,134
+0.03(+1.61%)
Jul 31, 2009
1.800
1.860
1.790
1.860
73,775
+0.02(+1.09%)
Jul 30, 2009
1.820
1.860
1.810
1.840
99,354
+0.00(+0.00%)
Jul 29, 2009
1.950
1.950
1.840
1.840
100,888
-0.05(-2.65%)
Jul 28, 2009
1.950
1.960
1.880
1.890
73,329
-0.07(-3.57%)
Jul 27, 2009
1.930
2.030
1.890
1.960
93,112
+0.04(+2.08%)
Jul 24, 2009
1.860
1.940
1.860
1.920
87,360
+0.01(+0.52%)
Jul 23, 2009
1.910
1.950
1.860
1.910
69,220
-0.03(-1.55%)
Jul 22, 2009
1.990
1.990
1.880
1.940
85,095
-0.02(-1.02%)
Jul 21, 2009
1.970
2.000
1.910
1.960
81,410
-0.04(-2.00%)
Jul 20, 2009
1.840
2.000
1.840
2.000
142,157
+0.13(+6.95%)
Jul 17, 2009
1.890
1.910
1.850
1.870
63,119
-0.05(-2.60%)
Jul 16, 2009
1.800
1.920
1.776
1.920
143,277
+0.11(+6.08%)
Jul 15, 2009
1.800
1.840
1.790
1.810
83,683
+0.07(+4.02%)
Jul 14, 2009
1.840
1.900
1.735
1.740
112,282
-0.06(-3.33%)
Jul 13, 2009
1.670
1.980
1.670
1.800
331,575
+0.13(+7.78%)
Jul 10, 2009
1.670
1.690
1.650
1.670
118,423
+0.00(+0.00%)
Jul 09, 2009
1.610
1.700
1.610
1.670
80,442
+0.04(+2.45%)
Jul 08, 2009
1.680
1.740
1.630
1.630
81,261
-0.07(-4.12%)
Jul 07, 2009
1.780
1.820
1.700
1.700
70,168
-0.10(-5.55%)
Jul 06, 2009
1.840
1.840
1.780
1.800
106,163
-0.03(-1.64%)
Jul 02, 2009
1.710
1.869
1.700
1.830
183,429
+0.10(+5.78%)
Jul 01, 2009
1.770
1.800
1.730
1.730
86,128
-0.07(-3.89%)
Jun 30, 2009
1.850
1.850
1.750
1.800
79,535
-0.04(-2.17%)
Jun 29, 2009
1.660
1.850
1.640
1.840
347,769
+0.14(+8.24%)
Jun 26, 2009
1.660
1.700
1.640
1.700
139,668
+0.07(+4.29%)
Jun 25, 2009
1.610
1.640
1.600
1.630
50,615
+0.01(+0.62%)
Jun 24, 2009
1.610
1.630
1.600
1.620
59,081
+0.04(+2.53%)
Jun 23, 2009
1.620
1.630
1.550
1.580
66,172
+0.01(+0.64%)
Jun 22, 2009
1.630
1.660
1.530
1.570
107,395
-0.04(-2.48%)
Jun 19, 2009
1.620
1.660
1.590
1.610
231,952
+0.05(+3.21%)
Jun 18, 2009
1.640
1.680
1.560
1.560
196,711
-0.14(-8.24%)
Jun 17, 2009
1.760
1.790
1.650
1.700
355,610
-0.06(-3.41%)
Jun 16, 2009
1.860
1.900
1.750
1.760
314,799
-0.10(-5.38%)
Jun 15, 2009
2.050
2.050
1.850
1.860
232,827
-0.15(-7.46%)
Jun 12, 2009
2.170
2.170
2.010
2.010
298,179
-0.12(-5.63%)
Jun 11, 2009
1.870
2.240
1.860
2.130
946,372
+0.24(+12.70%)
Jun 10, 2009
1.860
1.900
1.850
1.890
101,666
+0.01(+0.53%)
Jun 09, 2009
1.850
1.960
1.850
1.880
150,657
+0.04(+2.17%)
Jun 08, 2009
1.850
1.870
1.830
1.840
68,370
-0.03(-1.60%)
Jun 05, 2009
1.870
1.930
1.830
1.870
73,487
+0.00(+0.00%)
Jun 04, 2009
1.900
1.900
1.850
1.870
47,937
-0.01(-0.53%)
Jun 03, 2009
1.940
1.940
1.820
1.880
67,553
-0.05(-2.59%)
Jun 02, 2009
1.890
1.980
1.870
1.930
117,128
+0.03(+1.58%)
Jun 01, 2009
1.850
1.990
1.850
1.900
85,728
+0.04(+2.15%)
May 29, 2009
1.850
1.880
1.830
1.860
70,177
+0.04(+2.20%)
May 28, 2009
1.830
1.890
1.820
1.820
104,437
-0.01(-0.55%)
May 27, 2009
1.850
1.870
1.830
1.830
49,507
-0.04(-2.14%)
May 26, 2009
1.850
1.880
1.830
1.870
70,365
+0.00(+0.00%)
May 22, 2009
1.960
1.960
1.870
1.870
69,803
-0.02(-1.06%)
May 21, 2009
1.920
1.960
1.880
1.890
48,601
-0.04(-2.07%)
May 20, 2009
1.860
2.040
1.860
1.930
102,555
+0.03(+1.58%)
May 19, 2009
1.970
1.970
1.880
1.900
71,063
-0.04(-2.06%)
May 18, 2009
1.870
1.960
1.870
1.940
114,610
+0.12(+6.59%)
May 15, 2009
1.810
1.890
1.800
1.820
100,791
-0.03(-1.62%)
May 14, 2009
1.820
1.880
1.810
1.850
85,123
-0.02(-1.07%)
May 13, 2009
1.950
1.950
1.830
1.870
213,709
-0.07(-3.61%)
May 12, 2009
2.020
2.020
1.850
1.940
193,297
-0.03(-1.52%)
May 11, 2009
2.020
2.040
1.950
1.970
225,281
-0.12(-5.74%)
May 08, 2009
2.050
2.090
2.030
2.090
147,808
+0.09(+4.50%)
May 07, 2009
2.050
2.080
2.000
2.000
171,798
-0.01(-0.50%)
May 06, 2009
1.930
2.030
1.930
2.010
208,519
+0.05(+2.55%)
May 05, 2009
1.950
2.010
1.920
1.960
138,350
-0.02(-1.01%)
May 04, 2009
1.982
2.050
1.970
1.980
193,218
-0.04(-1.98%)
May 01, 2009
1.780
2.080
1.780
2.020
158,104
-0.03(-1.46%)
Apr 30, 2009
1.880
2.070
1.860
2.050
465,572
+0.17(+9.04%)
Apr 29, 2009
1.800
1.970
1.700
1.880
311,525
-0.02(-1.05%)
Apr 28, 2009
1.830
1.930
1.830
1.900
137,339
+0.03(+1.60%)
Apr 27, 2009
1.880
1.930
1.820
1.870
152,307
-0.10(-5.08%)
Apr 24, 2009
2.020
2.060
1.800
1.970
276,569
-0.07(-3.43%)
Apr 23, 2009
2.000
2.102
1.980
2.040
147,622
+0.06(+3.03%)
Apr 22, 2009
2.020
2.030
1.950
1.980
278,300
+0.00(+0.00%)
Apr 21, 2009
1.780
2.090
1.780
1.980
283,412
+0.10(+5.32%)
Apr 20, 2009
2.140
2.140
1.820
1.880
484,744
-0.25(-11.74%)
Apr 17, 2009
2.510
2.520
1.930
2.130
1,141,650
-0.32(-13.06%)
Apr 16, 2009
2.450
2.500
2.370
2.450
316,955
+0.04(+1.66%)
Apr 15, 2009
2.230
2.450
2.200
2.410
266,685
+0.17(+7.59%)
Apr 14, 2009
2.420
2.480
2.160
2.240
835,943
-0.19(-7.82%)
Apr 13, 2009
2.220
2.450
2.140
2.430
529,569
+0.30(+14.08%)
Apr 09, 2009
2.080
2.200
2.000
2.130
567,056
+0.20(+10.36%)
Apr 08, 2009
1.770
1.950
1.720
1.930
459,907
+0.22(+12.87%)
Apr 07, 2009
1.580
1.719
1.560
1.710
271,234
+0.02(+1.18%)
Apr 06, 2009
1.950
2.040
1.680
1.690
563,393
-0.23(-11.98%)
Apr 03, 2009
1.690
1.990
1.690
1.920
616,997
+0.29(+17.79%)
Apr 02, 2009
1.500
1.690
1.450
1.630
543,575
+0.21(+14.79%)
Apr 01, 2009
1.520
1.550
1.420
1.420
149,336
-0.18(-11.25%)
Mar 31, 2009
1.530
1.600
1.500
1.600
173,378
+0.08(+5.26%)
Mar 30, 2009
1.560
1.600
1.440
1.520
1,001,301
+0.13(+9.35%)
Mar 26, 2009
1.300
1.390
1.290
1.390
339,087
+0.09(+6.92%)
Mar 25, 2009
1.220
1.300
1.170
1.300
277,788
+0.11(+9.24%)
Mar 24, 2009
1.190
1.190
1.110
1.190
153,617
+0.04(+3.48%)
Mar 23, 2009
1.120
1.190
1.100
1.150
173,815
+0.02(+1.77%)
Mar 20, 2009
1.040
1.130
1.010
1.130
159,131
+0.12(+11.88%)
Mar 19, 2009
1.000
1.030
0.9716
1.010
129,857
+0.03(+3.06%)
Mar 18, 2009
0.8800
1.000
0.8800
0.9800
158,176
+0.07(+7.69%)
Mar 17, 2009
0.9500
0.9500
0.8900
0.9100
97,672
+0.00(+0.00%)
Mar 16, 2009
0.9200
0.9490
0.9000
0.9100
108,296
-0.02(-2.15%)
Mar 13, 2009
0.9790
0.9790
0.9200
0.9300
67,802
-0.01(-1.06%)
Mar 12, 2009
0.8800
0.9400
0.8800
0.9400
45,679
+0.06(+6.82%)
Mar 11, 2009
0.8500
0.9200
0.8500
0.8800
104,981
+0.03(+2.92%)
Mar 10, 2009
0.9000
0.9499
0.8500
0.8550
150,011
-0.02(-1.72%)
Mar 09, 2009
0.9200
0.9300
0.8700
0.8700
118,390
-0.05(-5.43%)
Mar 06, 2009
0.9700
0.9800
0.9130
0.9200
86,452
+0.00(+0.00%)
Mar 05, 2009
1.010
1.020
0.9000
0.9200
372,146
-0.09(-8.91%)
Mar 04, 2009
1.090
1.100
1.010
1.010
142,514
-0.05(-4.72%)
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.