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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 30, 2012
9.910
9.910
9.538
9.631
693,941
-0.18(-1.82%)
Mar 29, 2012
9.740
9.926
9.677
9.809
465,262
-0.03(-0.32%)
Mar 28, 2012
9.871
9.902
9.639
9.840
433,852
-0.04(-0.39%)
Mar 27, 2012
9.833
10.13
9.833
9.879
517,899
+0.02(+0.24%)
Mar 26, 2012
9.794
9.902
9.740
9.856
577,571
+0.16(+1.68%)
Mar 23, 2012
9.670
9.802
9.592
9.693
488,768
+0.02(+0.16%)
Mar 22, 2012
9.685
9.840
9.522
9.677
523,241
-0.14(-1.42%)
Mar 21, 2012
9.957
9.957
9.802
9.817
563,724
-0.13(-1.33%)
Mar 20, 2012
9.980
10.03
9.817
9.949
505,232
-0.15(-1.46%)
Mar 19, 2012
9.825
10.21
9.747
10.10
847,438
+0.23(+2.28%)
Mar 16, 2012
10.08
10.10
9.833
9.871
1,087,819
-0.21(-2.08%)
Mar 15, 2012
9.934
10.28
9.809
10.08
1,877,891
+0.38(+3.92%)
Mar 14, 2012
9.553
9.701
9.499
9.701
461,528
+0.12(+1.30%)
Mar 13, 2012
9.328
9.608
9.227
9.577
712,827
+0.35(+3.78%)
Mar 12, 2012
9.196
9.289
9.002
9.227
295,025
+0.05(+0.59%)
Mar 09, 2012
8.971
9.328
8.956
9.173
289,295
+0.20(+2.25%)
Mar 08, 2012
9.010
9.049
8.901
8.971
460,560
+0.02(+0.26%)
Mar 07, 2012
8.808
9.095
8.692
8.948
379,774
+0.16(+1.77%)
Mar 06, 2012
8.878
8.956
8.715
8.793
594,408
-0.20(-2.24%)
Mar 05, 2012
9.282
9.320
8.886
8.995
394,427
-0.33(-3.50%)
Mar 02, 2012
9.328
9.631
9.251
9.320
754,573
-0.02(-0.17%)
Mar 01, 2012
9.157
9.406
9.134
9.336
1,022,281
+0.18(+1.95%)
Feb 29, 2012
9.530
9.670
9.119
9.157
490,425
-0.34(-3.59%)
Feb 28, 2012
9.507
9.685
9.452
9.499
432,008
-0.02(-0.24%)
Feb 27, 2012
9.476
9.538
9.220
9.522
205,971
-0.02(-0.16%)
Feb 24, 2012
9.546
9.623
9.483
9.538
307,976
+0.00(+0.00%)
Feb 23, 2012
9.367
9.546
9.344
9.538
535,207
+0.18(+1.91%)
Feb 22, 2012
9.367
9.437
9.297
9.359
477,988
-0.03(-0.33%)
Feb 21, 2012
9.390
9.468
9.325
9.390
470,026
+0.00(+0.00%)
Feb 17, 2012
9.313
9.507
9.251
9.390
1,284,746
+0.10(+1.09%)
Feb 16, 2012
8.925
9.313
8.913
9.289
1,412,933
+0.31(+3.46%)
Feb 15, 2012
8.645
9.251
8.521
8.979
1,718,399
+0.23(+2.66%)
Feb 14, 2012
8.707
8.816
8.575
8.746
695,585
-0.02(-0.27%)
Feb 13, 2012
8.645
8.847
8.638
8.769
799,969
+0.27(+3.20%)
Feb 10, 2012
8.630
8.750
8.459
8.498
533,824
-0.27(-3.10%)
Feb 09, 2012
8.769
8.824
8.700
8.769
593,910
+0.00(+0.00%)
Feb 08, 2012
8.692
8.769
8.568
8.769
471,387
+0.11(+1.25%)
Feb 07, 2012
8.599
8.692
8.501
8.661
376,387
+0.05(+0.63%)
Feb 06, 2012
8.498
8.684
8.459
8.606
283,196
+0.06(+0.73%)
Feb 03, 2012
8.537
8.661
8.506
8.544
701,730
+0.09(+1.10%)
Feb 02, 2012
8.444
8.529
8.405
8.451
609,648
+0.05(+0.55%)
Feb 01, 2012
8.327
8.459
8.257
8.405
759,115
+0.16(+1.98%)
Jan 31, 2012
8.195
8.389
8.001
8.242
1,617,432
+0.14(+1.72%)
Jan 30, 2012
7.504
8.149
7.481
8.102
1,930,925
+0.50(+6.53%)
Jan 27, 2012
7.473
7.605
7.473
7.605
625,210
+0.12(+1.55%)
Jan 26, 2012
7.605
7.644
7.473
7.489
422,316
-0.10(-1.33%)
Jan 25, 2012
7.574
7.613
7.428
7.590
576,045
-0.02(-0.31%)
Jan 24, 2012
7.621
7.737
7.559
7.613
551,346
-0.09(-1.11%)
Jan 23, 2012
7.745
7.854
7.652
7.699
472,344
-0.04(-0.50%)
Jan 20, 2012
7.644
7.761
7.582
7.737
761,093
+0.09(+1.22%)
Jan 19, 2012
7.559
7.683
7.543
7.644
267,037
+0.14(+1.86%)
Jan 18, 2012
7.248
7.528
7.196
7.504
477,930
+0.22(+2.98%)
Jan 17, 2012
7.536
7.629
7.279
7.287
232,222
-0.15(-1.98%)
Jan 13, 2012
7.194
7.473
7.179
7.435
338,497
+0.12(+1.70%)
Jan 12, 2012
7.334
7.404
7.211
7.310
219,683
+0.02(+0.21%)
Jan 11, 2012
7.233
7.318
7.217
7.295
170,394
+0.00(+0.00%)
Jan 10, 2012
7.380
7.380
7.218
7.295
327,802
+0.05(+0.64%)
Jan 09, 2012
7.248
7.287
7.171
7.248
252,723
+0.01(+0.11%)
Jan 06, 2012
7.272
7.334
7.182
7.241
404,978
-0.02(-0.32%)
Jan 05, 2012
7.427
7.466
7.171
7.264
551,677
-0.23(-3.11%)
Jan 04, 2012
7.497
7.559
7.427
7.497
306,452
+0.01(+0.10%)
Dec 30, 2011
7.520
7.660
7.489
7.489
348,540
-0.12(-1.53%)
Dec 29, 2011
7.605
7.761
7.590
7.605
222,609
+0.05(+0.62%)
Dec 28, 2011
7.691
7.691
7.512
7.559
335,084
-0.18(-2.31%)
Dec 27, 2011
7.605
7.768
7.536
7.737
169,654
+0.09(+1.12%)
Dec 23, 2011
7.714
7.714
7.520
7.652
214,209
-0.04(-0.50%)
Dec 21, 2011
7.675
7.737
7.559
7.691
494,912
-0.02(-0.30%)
Dec 20, 2011
7.706
7.761
7.621
7.714
528,890
+0.23(+3.11%)
Dec 19, 2011
7.722
7.729
7.396
7.481
604,872
-0.16(-2.03%)
Dec 16, 2011
7.536
7.683
7.411
7.636
840,006
+0.14(+1.86%)
Dec 15, 2011
7.730
7.730
7.450
7.497
556,098
-0.08(-1.02%)
Dec 14, 2011
7.582
7.761
7.473
7.574
627,045
-0.12(-1.51%)
Dec 13, 2011
7.706
7.916
7.605
7.691
822,065
+0.09(+1.23%)
Dec 12, 2011
7.660
7.730
7.489
7.598
328,078
-0.14(-1.81%)
Dec 09, 2011
7.683
7.846
7.567
7.737
645,845
+0.29(+3.96%)
Dec 08, 2011
7.512
7.605
7.342
7.442
405,841
-0.19(-2.54%)
Dec 07, 2011
7.380
7.699
7.264
7.636
479,474
+0.18(+2.39%)
Dec 06, 2011
7.225
7.567
7.194
7.458
753,282
+0.24(+3.33%)
Dec 05, 2011
7.373
7.442
7.124
7.217
489,391
+0.02(+0.22%)
Dec 02, 2011
7.342
7.404
7.147
7.202
390,131
+0.01(+0.11%)
Dec 01, 2011
7.256
7.450
7.134
7.194
499,614
-0.12(-1.70%)
Nov 30, 2011
7.295
7.419
7.109
7.318
772,944
+0.38(+5.48%)
Nov 29, 2011
6.930
7.078
6.806
6.938
643,678
+0.07(+1.02%)
Nov 28, 2011
6.822
6.985
6.744
6.868
580,890
+0.34(+5.23%)
Nov 25, 2011
6.519
6.783
6.504
6.527
191,632
-0.11(-1.64%)
Nov 23, 2011
6.814
6.891
6.612
6.635
588,298
-0.26(-3.82%)
Nov 22, 2011
7.078
7.287
6.884
6.899
1,092,620
-0.07(-1.00%)
Nov 21, 2011
6.829
7.000
6.705
6.969
772,807
+0.00(+0.00%)
Nov 18, 2011
6.938
7.163
6.822
6.969
1,704,425
+0.14(+2.05%)
Nov 17, 2011
6.449
6.891
6.061
6.829
6,040,266
+1.43(+26.44%)
Nov 16, 2011
5.502
5.642
5.386
5.401
279,830
-0.21(-3.73%)
Nov 15, 2011
5.401
5.665
5.339
5.611
202,612
+0.16(+2.84%)
Nov 14, 2011
5.603
5.650
5.394
5.456
313,735
-0.21(-3.70%)
Nov 11, 2011
5.595
5.782
5.564
5.665
287,697
+0.17(+3.11%)
Nov 10, 2011
5.580
5.673
5.386
5.494
198,117
+0.05(+1.00%)
Nov 09, 2011
5.394
5.510
5.394
5.440
367,619
-0.19(-3.44%)
Nov 08, 2011
5.634
5.673
5.440
5.634
218,514
+0.06(+1.11%)
Nov 07, 2011
5.494
5.626
5.339
5.572
197,196
+0.05(+0.84%)
Nov 04, 2011
5.526
5.626
5.435
5.526
210,561
-0.08(-1.38%)
Nov 03, 2011
5.487
5.619
5.300
5.603
430,419
+0.19(+3.44%)
Nov 02, 2011
5.176
5.432
5.122
5.417
338,897
+0.38(+7.55%)
Nov 01, 2011
5.044
5.246
4.889
5.037
480,695
-0.29(-5.53%)
Oct 31, 2011
5.417
5.557
5.332
5.332
549,377
-0.23(-4.05%)
Oct 28, 2011
5.471
5.626
5.409
5.557
374,438
+0.07(+1.27%)
Oct 27, 2011
5.425
5.626
5.269
5.487
886,832
+0.33(+6.32%)
Oct 26, 2011
4.967
5.401
4.967
5.161
1,362,849
+0.66(+14.66%)
Oct 25, 2011
4.587
4.641
4.431
4.501
308,318
-0.16(-3.33%)
Oct 24, 2011
4.408
4.656
4.268
4.656
295,462
+0.26(+5.82%)
Oct 21, 2011
4.307
4.408
4.183
4.400
494,054
+0.18(+4.23%)
Oct 20, 2011
4.307
4.307
4.074
4.222
232,897
-0.06(-1.45%)
Oct 19, 2011
4.361
4.447
4.230
4.284
304,997
-0.11(-2.47%)
Oct 18, 2011
4.206
4.455
4.136
4.392
326,381
+0.20(+4.81%)
Oct 17, 2011
4.424
4.431
4.159
4.191
304,751
-0.31(-6.90%)
Oct 14, 2011
4.330
4.509
4.268
4.501
200,058
+0.23(+5.26%)
Oct 13, 2011
4.276
4.330
4.152
4.276
150,323
-0.05(-1.25%)
Oct 12, 2011
4.198
4.338
4.144
4.330
488,717
+0.16(+3.91%)
Oct 11, 2011
4.059
4.191
4.020
4.167
373,795
+0.04(+0.94%)
Oct 10, 2011
3.950
4.136
3.888
4.129
375,456
+0.29(+7.47%)
Oct 07, 2011
4.028
4.074
3.826
3.841
462,902
-0.17(-4.26%)
Oct 06, 2011
3.841
4.028
3.841
4.012
324,721
+0.22(+5.73%)
Oct 05, 2011
3.849
3.865
3.647
3.795
293,649
-0.05(-1.41%)
Oct 04, 2011
3.399
3.896
3.360
3.849
691,895
+0.39(+11.21%)
Oct 03, 2011
3.671
3.834
3.461
3.461
643,950
-0.24(-6.50%)
Sep 30, 2011
3.694
3.857
3.679
3.702
404,744
-0.12(-3.25%)
Sep 29, 2011
3.927
3.927
3.601
3.826
603,439
+0.03(+0.82%)
Sep 28, 2011
4.043
4.067
3.795
3.795
538,562
-0.25(-6.14%)
Sep 27, 2011
4.098
4.144
3.973
4.043
577,776
+0.08(+1.96%)
Sep 26, 2011
3.997
4.354
3.756
3.966
212,413
+0.11(+2.82%)
Sep 23, 2011
3.733
3.958
3.702
3.857
332,436
+0.12(+3.33%)
Sep 22, 2011
3.779
3.896
3.585
3.733
450,741
-0.33(-8.03%)
Sep 21, 2011
4.307
4.392
4.043
4.059
280,783
-0.27(-6.27%)
Sep 20, 2011
4.540
4.633
4.330
4.330
326,831
-0.21(-4.62%)
Sep 19, 2011
4.493
4.618
4.424
4.540
300,531
-0.08(-1.68%)
Sep 16, 2011
4.726
4.896
4.540
4.618
410,404
-0.05(-1.16%)
Sep 15, 2011
4.555
4.680
4.501
4.672
390,498
+0.19(+4.33%)
Sep 14, 2011
4.439
4.602
4.261
4.478
299,762
+0.11(+2.49%)
Sep 13, 2011
4.330
4.439
4.206
4.369
422,464
+0.08(+1.81%)
Sep 12, 2011
4.346
4.555
4.261
4.292
451,958
-0.16(-3.49%)
Sep 09, 2011
4.540
4.641
4.385
4.447
424,479
-0.14(-3.05%)
Sep 08, 2011
4.796
4.905
4.563
4.587
323,196
-0.26(-5.44%)
Sep 07, 2011
4.773
4.936
4.765
4.850
420,964
+0.19(+3.99%)
Sep 06, 2011
4.540
4.695
4.517
4.664
382,316
-0.08(-1.64%)
Sep 02, 2011
4.982
5.052
4.718
4.742
434,442
-0.43(-8.26%)
Sep 01, 2011
5.277
5.487
5.138
5.169
419,710
-0.12(-2.35%)
Aug 31, 2011
5.246
5.386
5.145
5.293
373,983
+0.09(+1.79%)
Aug 30, 2011
5.091
5.269
4.975
5.200
219,268
+0.08(+1.52%)
Aug 29, 2011
4.874
5.161
4.843
5.122
381,366
+0.33(+6.97%)
Aug 26, 2011
4.587
4.827
4.486
4.788
196,047
+0.16(+3.35%)
Aug 25, 2011
4.827
4.881
4.594
4.633
242,550
-0.12(-2.61%)
Aug 24, 2011
4.625
4.827
4.595
4.757
207,251
+0.10(+2.17%)
Aug 23, 2011
4.439
4.656
4.354
4.656
303,000
+0.26(+6.01%)
Aug 22, 2011
4.587
4.625
4.276
4.392
201,313
-0.05(-1.05%)
Aug 19, 2011
4.548
4.742
4.400
4.439
270,533
-0.15(-3.21%)
Aug 18, 2011
4.881
4.905
4.540
4.587
309,680
-0.53(-10.32%)
Aug 17, 2011
5.238
5.269
5.044
5.114
264,453
-0.08(-1.49%)
Aug 16, 2011
5.238
5.277
5.044
5.192
245,624
-0.15(-2.76%)
Aug 15, 2011
5.293
5.440
5.176
5.339
253,344
+0.12(+2.23%)
Aug 12, 2011
5.463
5.650
5.207
5.223
362,086
-0.17(-3.17%)
Aug 11, 2011
5.169
5.487
5.083
5.394
412,161
+0.36(+7.09%)
Aug 10, 2011
5.448
5.588
5.013
5.037
604,428
-0.63(-11.10%)
Aug 09, 2011
5.689
5.665
4.742
5.665
722,574
+0.43(+8.31%)
Aug 08, 2011
5.689
5.859
5.223
5.231
1,196,056
-0.67(-11.32%)
Aug 05, 2011
5.937
6.069
5.557
5.898
605,387
+0.06(+1.06%)
Aug 04, 2011
6.177
6.395
5.836
5.836
559,920
-0.45(-7.16%)
Aug 03, 2011
6.162
6.356
6.077
6.286
463,402
+0.15(+2.40%)
Aug 02, 2011
6.402
6.589
6.123
6.139
464,313
-0.28(-4.35%)
Aug 01, 2011
6.744
6.860
6.294
6.418
764,821
-0.23(-3.50%)
Jul 29, 2011
6.395
6.837
6.271
6.651
466,814
+0.12(+1.78%)
Jul 28, 2011
6.449
6.899
6.395
6.534
944,462
+0.10(+1.57%)
Jul 27, 2011
6.503
6.573
5.813
6.434
1,664,986
+0.86(+15.46%)
Jul 26, 2011
5.650
5.689
5.502
5.572
343,054
-0.06(-1.10%)
Jul 25, 2011
5.634
5.758
5.557
5.634
399,191
-0.10(-1.76%)
Jul 22, 2011
5.758
5.774
5.720
5.735
191,729
-0.08(-1.34%)
Jul 21, 2011
5.836
5.952
5.774
5.813
311,235
+0.02(+0.27%)
Jul 20, 2011
5.937
5.960
5.720
5.797
155,626
-0.14(-2.35%)
Jul 19, 2011
5.890
6.014
5.805
5.937
208,168
+0.16(+2.68%)
Jul 18, 2011
5.999
6.053
5.766
5.782
233,291
-0.27(-4.49%)
Jul 15, 2011
5.983
6.193
5.983
6.053
292,682
+0.10(+1.69%)
Jul 14, 2011
6.108
6.154
5.867
5.952
201,805
-0.15(-2.42%)
Jul 13, 2011
6.154
6.240
6.045
6.100
181,398
+0.02(+0.26%)
Jul 12, 2011
6.146
6.271
6.069
6.084
231,857
-0.12(-1.88%)
Jul 11, 2011
6.294
6.348
6.154
6.201
180,138
-0.21(-3.27%)
Jul 08, 2011
6.333
6.441
6.240
6.410
223,860
-0.05(-0.72%)
Jul 07, 2011
6.457
6.620
6.426
6.457
235,594
+0.10(+1.59%)
Jul 06, 2011
6.387
6.596
6.333
6.356
150,357
-0.06(-0.97%)
Jul 05, 2011
6.309
6.441
6.201
6.418
286,213
+0.12(+1.85%)
Jul 01, 2011
6.108
6.317
6.092
6.302
396,557
+0.21(+3.44%)
Jun 30, 2011
5.999
6.123
5.991
6.092
222,805
+0.11(+1.82%)
Jun 29, 2011
5.929
6.014
5.875
5.983
192,616
+0.09(+1.58%)
Jun 28, 2011
5.758
5.906
5.758
5.890
212,705
+0.15(+2.57%)
Jun 27, 2011
5.657
5.789
5.541
5.743
417,137
+0.02(+0.41%)
Jun 24, 2011
5.945
5.952
5.681
5.720
723,802
-0.20(-3.41%)
Jun 23, 2011
5.797
5.945
5.712
5.921
241,372
+0.00(+0.00%)
Jun 22, 2011
6.092
6.092
5.859
5.921
332,159
-0.24(-3.90%)
Jun 21, 2011
5.976
6.193
5.952
6.162
239,742
+0.26(+4.34%)
Jun 20, 2011
5.914
5.929
5.875
5.906
221,078
-0.02(-0.26%)
Jun 17, 2011
5.952
6.014
5.797
5.921
421,791
+0.07(+1.19%)
Jun 16, 2011
5.727
5.890
5.665
5.851
259,680
+0.13(+2.31%)
Jun 15, 2011
5.813
5.895
5.689
5.720
543,807
-0.21(-3.53%)
Jun 14, 2011
5.642
6.069
5.595
5.929
493,639
+0.40(+7.30%)
Jun 13, 2011
5.533
5.564
5.363
5.526
231,981
+0.03(+0.57%)
Jun 10, 2011
5.603
5.634
5.448
5.494
326,041
-0.17(-3.01%)
Jun 09, 2011
5.611
5.751
5.611
5.665
212,512
+0.07(+1.25%)
Jun 08, 2011
5.665
5.820
5.549
5.595
195,949
-0.12(-2.17%)
Jun 07, 2011
5.867
5.875
5.720
5.720
176,506
-0.10(-1.73%)
Jun 06, 2011
6.045
6.100
5.805
5.820
402,593
-0.26(-4.21%)
Jun 03, 2011
6.100
6.185
5.937
6.077
523,183
-0.26(-4.04%)
May 24, 2011
6.480
6.511
6.255
6.333
323,837
-0.09(-1.45%)
May 23, 2011
6.628
6.628
6.426
6.426
287,848
-0.34(-5.05%)
May 20, 2011
6.767
6.822
6.604
6.767
298,499
-0.05(-0.68%)
May 19, 2011
6.930
6.977
6.736
6.814
333,541
-0.06(-0.90%)
May 18, 2011
6.961
7.023
6.829
6.876
445,692
-0.09(-1.34%)
May 17, 2011
7.116
7.202
6.922
6.969
301,492
-0.17(-2.39%)
May 16, 2011
7.109
7.326
7.085
7.140
333,955
-0.04(-0.54%)
May 13, 2011
7.427
7.473
7.101
7.179
266,272
-0.26(-3.44%)
May 12, 2011
7.147
7.559
7.094
7.435
155,195
+0.23(+3.12%)
May 11, 2011
7.349
7.404
7.116
7.210
302,082
-0.16(-2.21%)
May 10, 2011
7.334
7.404
7.241
7.373
166,991
+0.12(+1.60%)
May 09, 2011
7.279
7.326
7.225
7.256
122,181
-0.09(-1.16%)
May 06, 2011
7.489
7.489
7.258
7.342
355,648
+0.01(+0.11%)
May 05, 2011
7.279
7.489
7.202
7.334
348,551
-0.02(-0.32%)
May 04, 2011
7.497
7.497
7.194
7.357
438,924
-0.12(-1.56%)
May 03, 2011
7.582
7.667
7.442
7.473
451,816
-0.15(-1.93%)
May 02, 2011
7.605
7.629
7.567
7.621
541,460
+0.09(+1.13%)
Apr 29, 2011
7.636
7.644
7.512
7.536
289,382
-0.08(-1.02%)
Apr 28, 2011
7.660
7.675
7.489
7.613
280,920
-0.06(-0.81%)
Apr 27, 2011
7.466
7.699
7.217
7.675
598,938
+0.19(+2.49%)
Apr 26, 2011
7.551
7.667
7.473
7.489
217,354
-0.05(-0.72%)
Apr 25, 2011
7.683
7.714
7.520
7.543
221,372
-0.14(-1.82%)
Apr 21, 2011
7.761
7.761
7.536
7.683
135,527
+0.01(+0.10%)
Apr 20, 2011
7.613
7.792
7.590
7.675
248,601
+0.22(+2.91%)
Apr 19, 2011
7.349
7.497
7.241
7.458
203,827
+0.14(+1.91%)
Apr 18, 2011
7.233
7.334
7.093
7.318
205,016
-0.06(-0.84%)
Apr 15, 2011
7.287
7.404
7.093
7.380
342,208
+0.07(+0.96%)
Apr 14, 2011
7.171
7.334
7.171
7.310
482,805
+0.05(+0.64%)
Apr 13, 2011
7.404
7.404
7.163
7.264
276,273
-0.07(-0.95%)
Apr 12, 2011
7.303
7.427
7.225
7.334
234,354
-0.04(-0.53%)
Apr 11, 2011
7.419
7.504
7.264
7.373
195,429
-0.08(-1.04%)
Apr 08, 2011
7.792
7.830
7.357
7.450
316,938
-0.26(-3.42%)
Apr 07, 2011
7.993
8.063
7.714
7.714
345,932
-0.29(-3.68%)
Apr 06, 2011
7.893
8.040
7.846
8.009
214,188
+0.17(+2.18%)
Apr 05, 2011
7.567
8.040
7.543
7.838
666,337
+0.23(+3.06%)
Apr 04, 2011
7.473
7.761
7.473
7.605
386,688
+0.13(+1.77%)
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.