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
Dcp Midstream LP
(NY:
DCP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 14, 2023
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 31, 2010
11.36
11.38
11.34
11.36
68,420
+0.03(+0.30%)
Mar 30, 2010
11.21
11.48
11.21
11.33
220,949
+0.09(+0.78%)
Mar 29, 2010
11.29
11.61
11.18
11.24
251,532
+0.06(+0.54%)
Mar 26, 2010
11.08
11.18
10.99
11.18
201,720
+0.10(+0.89%)
Mar 25, 2010
11.43
11.43
10.98
11.08
289,986
-0.19(-1.66%)
Mar 24, 2010
11.44
11.44
11.23
11.27
133,280
-0.17(-1.45%)
Mar 23, 2010
11.33
11.55
11.33
11.44
113,729
+0.05(+0.47%)
Mar 22, 2010
11.25
11.46
10.94
11.38
305,013
+0.04(+0.34%)
Mar 19, 2010
11.70
11.70
11.27
11.34
262,381
-0.28(-2.43%)
Mar 18, 2010
11.97
11.97
11.54
11.63
286,688
-0.25(-2.14%)
Mar 17, 2010
11.62
11.92
11.62
11.88
189,474
+0.22(+1.88%)
Mar 16, 2010
11.65
11.70
11.59
11.66
173,264
+0.04(+0.36%)
Mar 15, 2010
11.63
11.64
11.61
11.62
177,810
-0.20(-1.70%)
Mar 12, 2010
11.70
11.86
11.61
11.82
471,174
+0.12(+1.06%)
Mar 11, 2010
11.62
11.84
11.58
11.70
167,903
-0.00(-0.03%)
Mar 10, 2010
11.50
11.74
11.33
11.70
275,126
+0.23(+2.00%)
Mar 09, 2010
11.24
11.47
11.24
11.47
389,899
+0.23(+2.04%)
Mar 08, 2010
11.30
11.38
11.18
11.24
447,991
+0.02(+0.16%)
Mar 05, 2010
11.15
11.24
11.02
11.22
149,631
+0.19(+1.73%)
Mar 04, 2010
11.19
11.26
10.98
11.03
258,056
+0.05(+0.42%)
Mar 03, 2010
11.22
11.25
10.97
10.99
137,133
-0.22(-1.96%)
Mar 02, 2010
11.30
11.31
11.19
11.21
362,911
-0.05(-0.44%)
Mar 01, 2010
10.97
11.27
10.92
11.26
337,620
+0.36(+3.31%)
Feb 26, 2010
10.61
10.90
10.60
10.89
207,573
+0.28(+2.66%)
Feb 25, 2010
10.60
10.66
10.53
10.61
322,100
-0.03(-0.27%)
Feb 24, 2010
10.53
10.67
10.45
10.64
127,404
+0.10(+0.90%)
Feb 23, 2010
10.74
10.75
10.42
10.54
309,497
-0.16(-1.45%)
Feb 22, 2010
10.78
10.78
10.68
10.70
150,825
-0.00(-0.03%)
Feb 19, 2010
10.77
10.82
10.59
10.70
226,106
-0.02(-0.23%)
Feb 18, 2010
10.47
10.77
10.43
10.73
337,651
+0.20(+1.88%)
Feb 17, 2010
10.60
10.60
10.43
10.53
173,663
-0.04(-0.34%)
Feb 16, 2010
10.37
10.58
10.34
10.57
255,801
+0.27(+2.57%)
Feb 12, 2010
10.02
10.30
10.30
10.30
257,151
+0.20(+1.96%)
Feb 11, 2010
10.09
10.13
10.07
10.10
397,509
+0.05(+0.46%)
Feb 10, 2010
10.47
10.50
10.03
10.06
657,033
-0.41(-3.92%)
Feb 09, 2010
10.32
10.54
10.32
10.47
315,164
+0.14(+1.40%)
Feb 08, 2010
10.14
10.36
10.08
10.32
182,110
+0.19(+1.85%)
Feb 05, 2010
10.25
10.25
9.459
10.13
1,152,981
-0.19(-1.82%)
Feb 04, 2010
10.58
10.59
10.25
10.32
524,701
-0.30(-2.80%)
Feb 03, 2010
10.79
10.94
10.51
10.62
391,554
-0.22(-1.99%)
Feb 02, 2010
10.80
10.97
10.78
10.83
383,217
+0.04(+0.35%)
Feb 01, 2010
10.73
10.81
10.59
10.80
376,842
+0.19(+1.76%)
Jan 29, 2010
10.87
10.90
10.50
10.61
406,479
-0.13(-1.18%)
Jan 28, 2010
10.77
10.82
10.71
10.74
226,436
+0.10(+0.90%)
Jan 27, 2010
10.81
10.92
10.51
10.64
251,158
-0.10(-0.90%)
Jan 26, 2010
10.68
10.91
10.68
10.74
262,023
+0.03(+0.29%)
Jan 25, 2010
10.44
10.74
10.44
10.71
300,033
+0.27(+2.54%)
Jan 22, 2010
10.46
10.67
10.28
10.44
304,339
+0.03(+0.30%)
Jan 21, 2010
10.66
10.70
10.35
10.41
330,699
-0.23(-2.17%)
Jan 20, 2010
10.63
10.66
10.50
10.64
259,465
+0.01(+0.13%)
Jan 19, 2010
10.30
10.64
10.30
10.63
476,253
+0.29(+2.85%)
Jan 15, 2010
10.29
10.33
10.33
10.33
286,701
+0.05(+0.51%)
Jan 14, 2010
10.26
10.34
10.22
10.28
304,105
+0.06(+0.58%)
Jan 13, 2010
10.08
10.23
9.794
10.22
539,481
+0.06(+0.61%)
Jan 12, 2010
10.42
10.44
10.06
10.16
674,551
-0.29(-2.82%)
Jan 11, 2010
10.52
10.54
10.43
10.45
256,217
-0.06(-0.56%)
Jan 08, 2010
10.49
10.57
10.39
10.51
370,658
-0.02(-0.16%)
Jan 07, 2010
10.53
10.57
10.39
10.53
330,064
-0.07(-0.69%)
Jan 06, 2010
10.58
10.66
10.44
10.60
323,099
+0.08(+0.76%)
Jan 05, 2010
10.42
10.57
10.34
10.52
452,743
+0.16(+1.50%)
Jan 04, 2010
10.25
10.38
10.21
10.37
333,473
+0.11(+1.12%)
Dec 31, 2009
10.21
10.25
10.25
10.25
254,397
+0.08(+0.82%)
Dec 30, 2009
10.04
10.19
9.930
10.17
244,573
+0.01(+0.10%)
Dec 29, 2009
10.20
10.28
10.14
10.16
275,199
+0.00(+0.03%)
Dec 28, 2009
10.09
10.18
10.05
10.15
343,456
+0.04(+0.38%)
Dec 24, 2009
10.04
10.22
10.01
10.12
173,670
+0.10(+1.04%)
Dec 23, 2009
9.878
10.15
9.832
10.01
371,777
+0.18(+1.80%)
Dec 22, 2009
9.718
9.836
9.708
9.836
411,786
+0.10(+1.07%)
Dec 21, 2009
9.572
9.767
9.572
9.732
540,553
+0.18(+1.92%)
Dec 18, 2009
9.604
9.839
9.548
9.548
851,411
+0.03(+0.29%)
Dec 17, 2009
9.430
9.642
9.413
9.520
380,075
+0.09(+0.99%)
Dec 16, 2009
9.222
9.430
9.222
9.427
450,964
+0.21(+2.26%)
Dec 15, 2009
9.222
9.264
9.195
9.219
609,766
-0.01(-0.08%)
Dec 14, 2009
9.154
9.233
9.139
9.226
594,681
+0.11(+1.26%)
Dec 11, 2009
9.156
9.156
9.014
9.111
494,661
+0.02(+0.19%)
Dec 10, 2009
8.917
9.129
8.862
9.094
515,731
+0.23(+2.62%)
Dec 09, 2009
8.886
8.900
8.829
8.862
312,960
+0.02(+0.24%)
Dec 08, 2009
8.824
8.876
8.751
8.841
424,497
+0.02(+0.20%)
Dec 07, 2009
8.751
8.841
8.723
8.824
618,044
+0.12(+1.39%)
Dec 04, 2009
8.740
8.803
8.633
8.702
383,436
-0.01(-0.16%)
Dec 03, 2009
8.685
8.778
8.685
8.716
354,832
+0.01(+0.16%)
Dec 02, 2009
8.792
8.824
8.678
8.702
450,828
-0.09(-1.03%)
Dec 01, 2009
8.799
8.806
8.695
8.792
489,299
+0.08(+0.88%)
Nov 30, 2009
8.716
8.803
8.674
8.716
312,608
-0.02(-0.28%)
Nov 27, 2009
8.723
8.810
8.668
8.740
182,658
-0.07(-0.83%)
Nov 25, 2009
8.810
8.841
8.720
8.813
522,330
+0.05(+0.59%)
Nov 24, 2009
8.799
8.806
8.668
8.761
501,730
+0.06(+0.68%)
Nov 23, 2009
8.907
8.907
8.692
8.702
533,106
-0.10(-1.14%)
Nov 20, 2009
8.810
8.810
8.688
8.803
750,858
+0.05(+0.55%)
Nov 19, 2009
8.803
8.806
8.737
8.754
4,713,385
-0.47(-5.08%)
Nov 18, 2009
8.980
9.357
8.980
9.222
351,939
+0.21(+2.31%)
Nov 17, 2009
9.045
9.104
8.948
9.014
215,306
-0.03(-0.38%)
Nov 16, 2009
9.014
9.087
8.862
9.049
212,889
+0.12(+1.36%)
Nov 13, 2009
8.824
8.997
8.817
8.928
134,931
+0.13(+1.50%)
Nov 12, 2009
8.775
8.858
8.740
8.796
152,038
-0.06(-0.63%)
Nov 11, 2009
8.858
8.858
8.720
8.851
190,575
+0.07(+0.79%)
Nov 10, 2009
8.844
8.858
8.754
8.782
158,626
-0.08(-0.86%)
Nov 09, 2009
8.876
8.945
8.785
8.858
145,439
+0.03(+0.35%)
Nov 06, 2009
8.806
9.014
8.806
8.827
130,408
-0.02(-0.24%)
Nov 05, 2009
8.761
8.858
8.671
8.848
308,371
+0.09(+0.99%)
Nov 04, 2009
8.841
8.841
8.730
8.761
242,522
-0.28(-3.07%)
Nov 03, 2009
9.042
9.101
8.945
9.039
323,251
+0.05(+0.54%)
Nov 02, 2009
9.091
9.177
8.945
8.990
278,816
+0.05(+0.54%)
Oct 30, 2009
9.146
9.305
8.772
8.941
351,391
-0.20(-2.24%)
Oct 29, 2009
8.768
9.184
8.768
9.146
225,747
+0.37(+4.27%)
Oct 28, 2009
9.191
9.191
8.688
8.772
272,802
-0.42(-4.56%)
Oct 27, 2009
9.257
9.312
9.129
9.191
143,523
-0.02(-0.19%)
Oct 26, 2009
9.434
9.611
9.174
9.208
145,349
-0.19(-2.03%)
Oct 23, 2009
9.059
9.458
9.049
9.399
321,867
+0.09(+0.97%)
Oct 22, 2009
9.215
9.399
9.215
9.309
163,835
+0.10(+1.13%)
Oct 21, 2009
9.205
9.420
9.201
9.205
167,172
+0.02(+0.23%)
Oct 20, 2009
9.222
9.271
9.184
9.184
182,540
-0.09(-0.97%)
Oct 19, 2009
9.319
9.409
9.229
9.274
171,882
+0.05(+0.49%)
Oct 16, 2009
9.229
9.305
9.118
9.229
168,418
-0.03(-0.37%)
Oct 15, 2009
9.118
9.264
9.097
9.264
194,423
+0.12(+1.37%)
Oct 14, 2009
9.021
9.215
8.993
9.139
247,907
+0.25(+2.85%)
Oct 13, 2009
8.969
9.054
8.750
8.886
140,206
-0.03(-0.39%)
Oct 12, 2009
8.834
8.928
8.737
8.921
190,711
+0.20(+2.27%)
Oct 09, 2009
8.934
8.934
8.721
8.723
330,211
-0.16(-1.83%)
Oct 08, 2009
8.876
8.990
8.761
8.886
237,691
+0.13(+1.50%)
Oct 07, 2009
8.810
8.900
8.697
8.754
159,024
-0.03(-0.39%)
Oct 06, 2009
8.598
8.817
8.570
8.789
284,302
+0.27(+3.17%)
Oct 05, 2009
8.498
8.550
8.408
8.518
181,077
+0.07(+0.86%)
Oct 02, 2009
8.442
8.470
8.317
8.446
134,444
-0.00(-0.04%)
Oct 01, 2009
8.598
8.668
8.397
8.449
168,629
-0.17(-1.93%)
Sep 30, 2009
8.602
8.664
8.498
8.616
152,349
+0.01(+0.12%)
Sep 29, 2009
8.609
8.657
8.522
8.605
116,212
-0.01(-0.08%)
Sep 28, 2009
8.536
8.668
8.477
8.612
208,176
+0.02(+0.28%)
Sep 25, 2009
8.390
8.633
8.390
8.588
128,923
+0.15(+1.81%)
Sep 24, 2009
8.584
8.588
8.390
8.435
179,811
-0.14(-1.66%)
Sep 23, 2009
8.591
8.715
8.460
8.577
268,080
-0.01(-0.12%)
Sep 22, 2009
8.522
8.612
8.487
8.588
175,101
+0.14(+1.60%)
Sep 21, 2009
8.335
8.494
8.200
8.453
152,231
+0.12(+1.46%)
Sep 18, 2009
8.317
8.387
8.037
8.331
480,986
+0.04(+0.50%)
Sep 17, 2009
8.421
8.581
8.290
8.290
278,784
-0.02(-0.29%)
Sep 16, 2009
8.414
8.446
8.245
8.314
261,126
-0.09(-1.11%)
Sep 15, 2009
8.116
8.442
8.116
8.408
262,972
+0.31(+3.77%)
Sep 14, 2009
7.995
8.109
7.863
8.102
170,339
+0.14(+1.74%)
Sep 11, 2009
8.023
8.123
7.926
7.964
312,562
+0.00(+0.00%)
Sep 10, 2009
8.012
8.016
7.860
7.964
151,017
-0.02(-0.22%)
Sep 09, 2009
7.839
7.981
7.702
7.981
195,914
+0.19(+2.49%)
Sep 08, 2009
7.815
7.842
7.756
7.787
148,597
+0.02(+0.27%)
Sep 04, 2009
7.614
7.770
7.569
7.766
189,416
+0.12(+1.54%)
Sep 03, 2009
7.572
7.700
7.464
7.648
148,366
+0.15(+1.99%)
Sep 02, 2009
7.714
7.766
7.461
7.499
324,457
-0.19(-2.48%)
Sep 01, 2009
7.794
7.933
7.666
7.690
250,036
-0.07(-0.94%)
Aug 31, 2009
7.679
7.777
7.627
7.763
249,159
+0.02(+0.31%)
Aug 28, 2009
7.662
7.777
7.596
7.738
178,819
+0.08(+1.00%)
Aug 27, 2009
7.627
7.797
7.475
7.662
479,296
+0.05(+0.59%)
Aug 26, 2009
7.641
7.697
7.572
7.617
348,394
-0.09(-1.21%)
Aug 25, 2009
7.985
7.985
7.634
7.711
497,926
-0.17(-2.16%)
Aug 24, 2009
7.950
7.995
7.867
7.881
250,241
+0.06(+0.71%)
Aug 21, 2009
7.787
7.860
7.700
7.825
370,523
+0.03(+0.45%)
Aug 20, 2009
7.731
7.835
7.714
7.790
221,715
+0.02(+0.27%)
Aug 19, 2009
7.666
7.815
7.555
7.770
174,559
+0.12(+1.54%)
Aug 18, 2009
7.690
7.833
7.614
7.652
269,023
+0.08(+1.01%)
Aug 17, 2009
7.641
7.641
7.392
7.575
382,092
-0.19(-2.50%)
Aug 14, 2009
8.023
8.054
7.721
7.770
175,560
-0.14(-1.71%)
Aug 13, 2009
7.773
8.061
7.773
7.905
172,269
+0.16(+2.10%)
Aug 12, 2009
7.600
8.143
7.596
7.742
306,845
+0.08(+1.09%)
Aug 11, 2009
7.756
7.861
7.329
7.659
502,195
-0.21(-2.73%)
Aug 10, 2009
7.815
7.915
7.437
7.874
458,647
-0.27(-3.32%)
Aug 07, 2009
8.196
8.234
8.009
8.144
326,211
-0.12(-1.51%)
Aug 06, 2009
8.536
8.536
8.026
8.269
501,511
-0.32(-3.68%)
Aug 05, 2009
8.723
8.730
8.383
8.584
485,281
-0.20(-2.33%)
Aug 04, 2009
8.723
8.837
8.668
8.789
378,097
+0.10(+1.20%)
Aug 03, 2009
9.084
9.084
8.640
8.685
466,291
+0.05(+0.52%)
Jul 31, 2009
8.629
8.668
8.543
8.640
287,780
+0.01(+0.12%)
Jul 30, 2009
8.314
8.640
8.193
8.629
289,793
+0.46(+5.69%)
Jul 29, 2009
8.172
8.297
7.898
8.165
263,278
-0.01(-0.08%)
Jul 28, 2009
8.525
8.532
7.856
8.172
607,695
-0.36(-4.19%)
Jul 27, 2009
8.643
8.668
8.515
8.529
275,816
-0.03(-0.40%)
Jul 24, 2009
8.501
8.619
8.473
8.564
191,830
+0.14(+1.60%)
Jul 23, 2009
8.373
8.529
8.356
8.428
229,297
+0.14(+1.63%)
Jul 22, 2009
8.106
8.470
8.047
8.293
228,080
+0.19(+2.31%)
Jul 21, 2009
8.283
8.283
8.005
8.106
296,869
-0.11(-1.35%)
Jul 20, 2009
8.227
8.293
8.154
8.217
278,210
+0.06(+0.68%)
Jul 17, 2009
7.971
8.230
7.887
8.161
252,770
+0.23(+2.84%)
Jul 16, 2009
7.891
7.953
7.790
7.936
233,679
+0.05(+0.57%)
Jul 15, 2009
7.790
7.953
7.753
7.891
226,180
+0.15(+1.93%)
Jul 14, 2009
7.829
7.829
7.659
7.742
215,502
-0.03(-0.40%)
Jul 13, 2009
7.631
7.815
7.579
7.773
199,026
+0.12(+1.63%)
Jul 10, 2009
7.544
7.683
7.412
7.648
255,470
-0.01(-0.14%)
Jul 09, 2009
7.236
7.718
7.191
7.659
354,950
+0.47(+6.61%)
Jul 08, 2009
7.277
7.350
7.080
7.184
306,494
-0.11(-1.47%)
Jul 07, 2009
7.166
7.475
7.048
7.291
291,406
+0.02(+0.30%)
Jul 06, 2009
7.343
7.398
7.083
7.269
296,479
-0.20(-2.71%)
Jul 02, 2009
7.499
7.575
7.340
7.471
291,584
-0.26(-3.32%)
Jul 01, 2009
7.541
7.731
7.530
7.728
282,409
+0.22(+2.96%)
Jun 30, 2009
7.402
7.558
7.246
7.506
337,690
+0.16(+2.12%)
Jun 29, 2009
7.274
7.371
7.239
7.350
192,961
+0.20(+2.76%)
Jun 26, 2009
6.924
7.222
6.924
7.152
165,404
+0.23(+3.31%)
Jun 25, 2009
6.736
6.924
6.726
6.924
207,204
+0.11(+1.63%)
Jun 24, 2009
6.719
6.927
6.719
6.813
168,689
+0.17(+2.61%)
Jun 23, 2009
6.667
6.931
6.580
6.639
174,198
-0.05(-0.67%)
Jun 22, 2009
6.820
6.879
6.490
6.684
380,277
-0.24(-3.46%)
Jun 19, 2009
6.941
7.097
6.868
6.924
181,242
-0.00(-0.05%)
Jun 18, 2009
6.906
7.007
6.792
6.927
155,912
+0.00(+0.00%)
Jun 17, 2009
7.111
7.267
6.761
6.927
499,870
-0.25(-3.48%)
Jun 16, 2009
7.340
7.440
7.094
7.177
493,473
-0.08(-1.05%)
Jun 15, 2009
7.388
7.506
7.191
7.253
556,083
-0.16(-2.11%)
Jun 12, 2009
7.326
7.482
7.260
7.409
222,280
+0.08(+1.04%)
Jun 11, 2009
7.291
7.374
7.150
7.333
280,866
+0.09(+1.24%)
Jun 10, 2009
7.003
7.281
6.969
7.243
373,929
+0.30(+4.29%)
Jun 09, 2009
7.107
7.111
6.917
6.944
236,895
-0.11(-1.62%)
Jun 08, 2009
6.913
7.097
6.816
7.059
314,123
+0.10(+1.39%)
Jun 05, 2009
6.761
7.076
6.695
6.962
542,847
+0.29(+4.37%)
Jun 04, 2009
6.733
6.785
6.657
6.671
301,460
+0.06(+0.89%)
Jun 03, 2009
6.691
6.740
6.463
6.612
242,655
-0.05(-0.78%)
Jun 02, 2009
6.449
6.709
6.327
6.664
484,745
+0.21(+3.22%)
Jun 01, 2009
6.761
6.934
6.417
6.456
662,379
-0.21(-3.22%)
May 29, 2009
6.567
6.761
6.542
6.671
481,710
+0.17(+2.56%)
May 28, 2009
6.369
6.577
6.272
6.504
423,332
+0.16(+2.51%)
May 27, 2009
6.390
6.473
6.345
6.345
186,638
-0.03(-0.54%)
May 26, 2009
6.369
6.532
6.331
6.379
220,420
+0.00(+0.05%)
May 22, 2009
6.414
6.452
6.341
6.376
202,240
-0.02(-0.33%)
May 21, 2009
6.386
6.479
6.279
6.397
427,794
-0.02(-0.27%)
May 20, 2009
6.459
6.551
6.320
6.414
324,942
+0.07(+1.09%)
May 19, 2009
6.362
6.397
6.255
6.345
236,938
-0.01(-0.22%)
May 18, 2009
6.157
6.376
6.061
6.359
457,122
+0.35(+5.77%)
May 15, 2009
5.953
6.192
5.949
6.012
304,198
+0.11(+1.82%)
May 14, 2009
5.859
5.946
5.825
5.904
520,306
-0.00(-0.06%)
May 13, 2009
6.150
6.182
5.769
5.908
589,336
-0.30(-4.80%)
May 12, 2009
6.691
6.736
6.133
6.206
335,386
-0.39(-5.94%)
May 11, 2009
6.417
6.719
6.248
6.598
754,426
+0.30(+4.73%)
May 08, 2009
6.098
6.397
6.067
6.300
560,424
+0.35(+5.82%)
May 07, 2009
5.929
5.981
5.721
5.953
447,306
+0.07(+1.18%)
May 06, 2009
6.126
6.126
5.516
5.884
842,701
-0.27(-4.45%)
May 05, 2009
6.123
6.234
6.102
6.157
714,418
+0.07(+1.08%)
May 04, 2009
5.669
6.178
5.669
6.092
875,689
+0.48(+8.52%)
May 01, 2009
5.218
5.634
5.197
5.613
907,376
+0.45(+8.66%)
Apr 30, 2009
5.415
5.443
5.149
5.166
792,173
-0.18(-3.37%)
Apr 29, 2009
5.301
5.374
5.201
5.346
991,197
+0.11(+2.05%)
Apr 28, 2009
5.256
5.259
5.114
5.239
482,074
-0.01(-0.26%)
Apr 27, 2009
5.152
5.370
5.135
5.253
597,225
+0.05(+1.00%)
Apr 24, 2009
5.176
5.280
5.128
5.201
248,703
+0.01(+0.27%)
Apr 23, 2009
5.197
5.201
5.131
5.187
162,537
+0.01(+0.27%)
Apr 22, 2009
5.103
5.284
5.100
5.173
207,325
+0.04(+0.81%)
Apr 21, 2009
5.218
5.252
5.076
5.131
334,800
-0.12(-2.31%)
Apr 20, 2009
5.461
5.509
5.228
5.253
336,387
-0.23(-4.11%)
Apr 17, 2009
5.329
5.617
5.329
5.478
541,254
+0.14(+2.60%)
Apr 16, 2009
5.291
5.374
5.218
5.339
374,592
+0.10(+1.92%)
Apr 15, 2009
5.388
5.388
4.941
5.239
365,582
+0.00(+0.07%)
Apr 14, 2009
5.287
5.444
5.159
5.235
454,918
-0.05(-0.92%)
Apr 13, 2009
5.259
5.412
5.253
5.284
275,643
+0.07(+1.40%)
Apr 09, 2009
5.131
5.284
5.093
5.211
296,995
+0.23(+4.52%)
Apr 08, 2009
5.034
5.097
4.941
4.986
305,403
-0.08(-1.51%)
Apr 07, 2009
5.194
5.301
5.058
5.062
160,887
-0.18(-3.50%)
Apr 06, 2009
5.346
5.346
5.180
5.246
359,874
-0.12(-2.32%)
Apr 03, 2009
5.114
5.374
4.989
5.370
303,237
+0.20(+3.96%)
Apr 02, 2009
5.055
5.259
4.996
5.166
592,855
+0.24(+4.93%)
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.