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
Delta Air Lines
(NY:
DAL
)
49.71
+0.99 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
8.820
8.820
8.564
8.727
13,467,461
-0.14(-1.54%)
Mar 29, 2012
8.811
8.899
8.591
8.864
13,054,348
+0.06(+0.70%)
Mar 28, 2012
8.688
9.048
8.679
8.802
19,628,030
+0.17(+1.94%)
Mar 27, 2012
8.670
8.732
8.556
8.635
9,666,499
-0.06(-0.71%)
Mar 26, 2012
8.520
8.714
8.388
8.696
11,442,420
+0.23(+2.70%)
Mar 23, 2012
8.371
8.529
8.318
8.468
10,508,582
+0.08(+0.94%)
Mar 22, 2012
8.564
8.767
8.327
8.388
17,026,418
-0.18(-2.16%)
Mar 21, 2012
8.432
8.740
8.318
8.573
23,885,260
+0.18(+2.20%)
Mar 20, 2012
8.388
8.476
8.195
8.388
11,226,735
+0.19(+2.36%)
Mar 19, 2012
8.142
8.283
8.071
8.195
11,153,719
+0.09(+1.09%)
Mar 16, 2012
8.503
8.529
8.107
8.107
16,742,824
-0.37(-4.36%)
Mar 15, 2012
8.177
8.652
8.142
8.476
25,531,568
+0.29(+3.55%)
Mar 14, 2012
8.186
8.195
7.983
8.186
14,406,594
-0.01(-0.11%)
Mar 13, 2012
8.256
8.274
8.041
8.195
18,626,000
+0.11(+1.31%)
Mar 12, 2012
8.274
8.388
8.085
8.089
12,764,887
-0.16(-1.92%)
Mar 09, 2012
8.450
8.450
8.221
8.247
11,536,982
-0.09(-1.06%)
Mar 08, 2012
8.195
8.415
8.133
8.335
11,462,750
+0.09(+1.07%)
Mar 07, 2012
8.265
8.450
8.221
8.247
7,951,036
+0.01(+0.11%)
Mar 06, 2012
8.388
8.644
8.177
8.239
11,542,762
-0.27(-3.21%)
Mar 05, 2012
8.547
8.582
8.327
8.512
13,600,543
-0.09(-1.02%)
Mar 02, 2012
8.512
8.881
8.468
8.600
17,291,486
+0.11(+1.35%)
Mar 01, 2012
8.626
8.740
8.441
8.485
12,267,964
-0.15(-1.73%)
Feb 29, 2012
8.670
8.864
8.582
8.635
10,804,442
-0.08(-0.91%)
Feb 28, 2012
8.512
8.732
8.445
8.714
13,804,129
+0.21(+2.48%)
Feb 27, 2012
8.424
8.573
8.274
8.503
11,720,769
+0.11(+1.36%)
Feb 24, 2012
8.573
8.679
8.353
8.388
10,697,601
-0.14(-1.65%)
Feb 23, 2012
8.820
8.837
8.424
8.529
12,437,885
-0.21(-2.42%)
Feb 22, 2012
8.802
8.987
8.740
8.740
10,635,031
-0.11(-1.19%)
Feb 21, 2012
9.533
9.533
8.424
8.846
30,340,626
-0.69(-7.20%)
Feb 17, 2012
9.682
9.726
9.401
9.533
8,647,947
-0.09(-0.91%)
Feb 16, 2012
9.506
9.669
9.392
9.621
11,766,217
+0.09(+0.92%)
Feb 15, 2012
9.629
9.753
9.453
9.533
9,747,314
-0.10(-1.01%)
Feb 14, 2012
9.770
9.814
9.524
9.629
10,721,888
-0.18(-1.88%)
Feb 13, 2012
9.629
9.893
9.603
9.814
8,624,284
+0.23(+2.39%)
Feb 10, 2012
9.621
9.814
9.515
9.585
9,292,304
-0.20(-2.07%)
Feb 09, 2012
9.682
9.814
9.489
9.788
9,985,821
+0.11(+1.18%)
Feb 08, 2012
9.603
9.717
9.418
9.673
8,889,802
+0.02(+0.18%)
Feb 07, 2012
9.709
9.893
9.621
9.656
9,173,302
-0.02(-0.18%)
Feb 06, 2012
9.911
9.929
9.612
9.673
10,827,254
-0.27(-2.74%)
Feb 03, 2012
9.902
10.19
9.902
9.946
17,248,336
+0.18(+1.80%)
Feb 02, 2012
9.594
9.832
9.524
9.770
12,127,803
+0.18(+1.83%)
Feb 01, 2012
9.401
9.691
9.339
9.594
13,067,519
+0.31(+3.32%)
Jan 31, 2012
9.480
9.506
9.066
9.286
16,500,745
-0.19(-2.04%)
Jan 30, 2012
9.172
9.576
9.040
9.480
17,436,210
+0.33(+3.66%)
Jan 27, 2012
8.872
9.312
8.811
9.145
14,590,079
+0.19(+2.16%)
Jan 26, 2012
9.048
9.282
8.899
8.952
36,042,888
+0.18(+2.11%)
Jan 25, 2012
8.732
9.066
8.732
8.767
46,957,740
+0.51(+6.18%)
Jan 24, 2012
8.177
8.353
8.089
8.256
14,438,844
+0.08(+0.97%)
Jan 23, 2012
8.291
8.415
8.177
8.177
17,435,266
-0.11(-1.28%)
Jan 20, 2012
8.186
8.357
8.142
8.283
8,912,288
+0.07(+0.86%)
Jan 19, 2012
7.869
8.335
7.851
8.212
16,274,852
+0.36(+4.60%)
Jan 18, 2012
7.737
8.027
7.596
7.851
16,004,045
+0.17(+2.18%)
Jan 17, 2012
7.807
7.843
7.623
7.684
7,818,111
-0.11(-1.36%)
Jan 13, 2012
7.658
7.931
7.587
7.790
11,506,941
-0.02(-0.23%)
Jan 12, 2012
7.570
7.904
7.455
7.807
14,646,414
+0.23(+3.02%)
Jan 11, 2012
7.341
7.587
7.235
7.579
7,722,133
+0.30(+4.11%)
Jan 10, 2012
7.350
7.385
7.156
7.279
7,875,635
-0.01(-0.12%)
Jan 09, 2012
7.341
7.482
7.270
7.288
10,242,770
-0.04(-0.48%)
Jan 06, 2012
7.270
7.420
7.253
7.323
7,593,848
-0.01(-0.12%)
Jan 05, 2012
7.068
7.350
6.927
7.332
11,940,256
+0.28(+3.99%)
Jan 04, 2012
7.068
7.165
6.892
7.050
8,421,799
-0.07(-0.99%)
Dec 30, 2011
7.094
7.174
7.050
7.121
4,179,201
+0.00(+0.00%)
Dec 29, 2011
7.103
7.226
7.086
7.121
5,210,787
-0.03(-0.37%)
Dec 28, 2011
7.182
7.218
7.059
7.147
6,386,858
-0.05(-0.73%)
Dec 27, 2011
7.270
7.394
7.112
7.200
6,320,530
-0.13(-1.80%)
Dec 23, 2011
7.288
7.332
7.094
7.332
11,414,119
-0.12(-1.65%)
Dec 21, 2011
7.517
7.755
7.420
7.455
10,909,707
-0.14(-1.85%)
Dec 20, 2011
7.596
7.684
7.526
7.596
8,504,711
+0.11(+1.41%)
Dec 19, 2011
7.966
8.010
7.446
7.490
15,321,026
-0.45(-5.65%)
Dec 16, 2011
7.658
8.036
7.658
7.939
25,272,628
+0.38(+5.01%)
Dec 15, 2011
7.350
7.781
7.297
7.561
25,953,968
+0.39(+5.40%)
Dec 14, 2011
7.218
7.350
7.050
7.174
17,201,032
+0.14(+2.00%)
Dec 13, 2011
7.508
7.543
6.980
7.033
13,349,201
-0.45(-6.00%)
Dec 12, 2011
7.350
7.614
7.306
7.482
9,286,197
+0.00(+0.00%)
Dec 09, 2011
7.262
7.614
7.244
7.482
10,470,791
+0.28(+3.91%)
Dec 08, 2011
7.411
7.570
7.116
7.200
12,245,952
-0.33(-4.44%)
Dec 07, 2011
7.385
7.614
7.358
7.535
11,448,693
+0.08(+1.06%)
Dec 06, 2011
7.526
7.627
7.394
7.455
13,460,206
-0.12(-1.63%)
Dec 05, 2011
7.535
7.675
7.490
7.579
15,497,115
+0.18(+2.38%)
Dec 02, 2011
7.543
7.614
7.350
7.402
14,565,527
-0.10(-1.29%)
Dec 01, 2011
7.077
7.587
7.068
7.499
17,771,560
+0.35(+4.93%)
Nov 30, 2011
6.672
7.226
6.610
7.147
31,884,028
+0.28(+4.10%)
Nov 29, 2011
6.601
6.954
6.584
6.866
20,031,780
+0.33(+4.98%)
Nov 28, 2011
6.513
6.610
6.425
6.540
9,482,204
+0.27(+4.35%)
Nov 25, 2011
6.232
6.425
6.232
6.267
3,351,342
+0.00(+0.00%)
Nov 23, 2011
6.337
6.469
6.267
6.267
14,193,306
-0.14(-2.20%)
Nov 22, 2011
6.390
6.513
6.320
6.408
11,488,825
+0.06(+0.97%)
Nov 21, 2011
6.337
6.408
6.232
6.346
8,402,390
-0.13(-2.04%)
Nov 18, 2011
6.452
6.487
6.386
6.478
13,001,474
+0.07(+1.10%)
Nov 17, 2011
6.681
6.742
6.293
6.408
16,804,130
-0.26(-3.96%)
Nov 16, 2011
6.980
6.998
6.659
6.672
11,012,055
-0.37(-5.25%)
Nov 15, 2011
7.094
7.121
6.927
7.042
14,512,324
-0.05(-0.74%)
Nov 14, 2011
7.059
7.358
7.024
7.094
17,986,190
+0.10(+1.38%)
Nov 11, 2011
6.822
7.046
6.734
6.998
10,776,832
+0.29(+4.33%)
Nov 10, 2011
7.059
7.121
6.601
6.707
17,655,266
-0.33(-4.75%)
Nov 09, 2011
7.077
7.174
6.998
7.042
10,353,572
-0.18(-2.44%)
Nov 08, 2011
7.297
7.358
7.059
7.218
16,889,272
-0.10(-1.32%)
Nov 07, 2011
7.367
7.420
7.209
7.314
8,788,716
-0.04(-0.48%)
Nov 04, 2011
7.288
7.367
7.174
7.350
10,702,851
+0.04(+0.60%)
Nov 03, 2011
7.402
7.402
7.050
7.306
14,812,732
+0.04(+0.61%)
Nov 02, 2011
7.394
7.477
7.218
7.262
13,500,124
-0.07(-0.96%)
Nov 01, 2011
7.218
7.420
7.138
7.332
23,682,144
-0.17(-2.23%)
Oct 31, 2011
7.402
7.508
7.358
7.499
8,933,465
+0.01(+0.12%)
Oct 28, 2011
7.526
7.596
7.438
7.490
8,755,997
-0.11(-1.50%)
Oct 27, 2011
7.746
7.790
7.473
7.605
13,439,103
+0.07(+0.93%)
Oct 26, 2011
7.587
7.614
7.367
7.535
13,484,584
+0.11(+1.42%)
Oct 25, 2011
7.614
7.640
7.314
7.429
21,963,910
-0.40(-5.17%)
Oct 24, 2011
7.658
7.904
7.572
7.834
11,271,262
+0.21(+2.77%)
Oct 21, 2011
7.711
7.746
7.411
7.623
10,598,439
-0.04(-0.46%)
Oct 20, 2011
7.446
7.658
7.358
7.658
9,232,935
+0.18(+2.35%)
Oct 19, 2011
7.614
7.662
7.358
7.482
9,200,194
-0.18(-2.41%)
Oct 18, 2011
7.385
7.746
7.341
7.667
13,023,442
+0.27(+3.69%)
Oct 17, 2011
7.614
7.693
7.297
7.394
10,715,320
-0.15(-1.98%)
Oct 14, 2011
7.702
7.746
7.438
7.543
10,510,270
-0.10(-1.27%)
Oct 13, 2011
7.323
7.693
7.235
7.640
16,812,868
+0.23(+3.09%)
Oct 12, 2011
7.226
7.526
7.218
7.411
13,320,696
+0.18(+2.56%)
Oct 11, 2011
7.015
7.358
7.015
7.226
13,919,220
+0.14(+1.99%)
Oct 10, 2011
6.971
7.138
6.945
7.086
13,859,334
+0.22(+3.21%)
Oct 07, 2011
6.954
7.103
6.769
6.866
15,707,180
+0.02(+0.26%)
Oct 06, 2011
6.813
6.892
6.747
6.848
12,740,880
+0.31(+4.71%)
Oct 05, 2011
6.434
6.628
6.320
6.540
13,951,821
+0.12(+1.92%)
Oct 04, 2011
6.012
6.417
5.880
6.417
24,972,716
+0.56(+9.62%)
Oct 03, 2011
6.505
6.601
5.845
5.853
39,314,420
-0.75(-11.33%)
Sep 30, 2011
6.918
6.927
6.584
6.601
16,826,938
-0.40(-5.66%)
Sep 29, 2011
7.253
7.297
6.910
6.998
10,928,699
-0.14(-1.97%)
Sep 28, 2011
7.086
7.244
7.015
7.138
10,804,777
-0.03(-0.37%)
Sep 27, 2011
7.455
7.473
7.130
7.165
11,021,749
-0.14(-1.93%)
Sep 26, 2011
7.253
7.402
7.086
7.306
13,877,959
+0.11(+1.59%)
Sep 23, 2011
6.619
7.253
6.610
7.191
21,645,258
+0.52(+7.78%)
Sep 22, 2011
6.804
7.015
6.619
6.672
20,880,188
-0.37(-5.25%)
Sep 21, 2011
7.358
7.482
7.024
7.042
10,496,504
-0.33(-4.42%)
Sep 20, 2011
7.394
7.473
7.288
7.367
8,605,711
+0.05(+0.72%)
Sep 19, 2011
7.165
7.394
7.112
7.314
8,283,420
-0.08(-1.07%)
Sep 16, 2011
7.402
7.543
7.376
7.394
9,993,293
-0.05(-0.71%)
Sep 15, 2011
7.455
7.517
7.323
7.446
16,220,000
+0.06(+0.83%)
Sep 14, 2011
7.191
7.526
7.077
7.385
24,960,506
+0.35(+5.01%)
Sep 13, 2011
6.496
7.130
6.377
7.033
25,974,708
+0.54(+8.27%)
Sep 12, 2011
6.302
6.513
6.241
6.496
11,223,420
+0.18(+2.79%)
Sep 09, 2011
6.390
6.610
6.267
6.320
7,265,955
-0.11(-1.78%)
Sep 08, 2011
6.487
6.593
6.381
6.434
6,410,234
-0.14(-2.14%)
Sep 07, 2011
6.346
6.584
6.302
6.575
7,664,748
+0.30(+4.77%)
Sep 06, 2011
6.232
6.373
6.214
6.276
9,100,815
-0.12(-1.93%)
Sep 02, 2011
6.390
6.584
6.337
6.399
8,804,840
-0.13(-2.02%)
Sep 01, 2011
6.646
6.742
6.531
6.531
15,210,321
-0.10(-1.46%)
Aug 31, 2011
6.795
6.874
6.575
6.628
16,098,305
-0.07(-1.05%)
Aug 30, 2011
6.557
6.822
6.496
6.698
10,847,067
+0.10(+1.47%)
Aug 29, 2011
6.329
6.610
6.329
6.601
10,966,029
+0.33(+5.34%)
Aug 26, 2011
5.915
6.293
5.897
6.267
15,112,249
+0.26(+4.25%)
Aug 25, 2011
6.249
6.417
5.906
6.012
27,880,654
-0.37(-5.79%)
Aug 24, 2011
6.337
6.452
6.214
6.381
11,937,826
-0.01(-0.14%)
Aug 23, 2011
6.425
6.447
6.205
6.390
15,424,564
+0.04(+0.55%)
Aug 22, 2011
6.619
6.734
6.312
6.355
24,073,032
+0.01(+0.14%)
Aug 19, 2011
6.373
6.813
6.315
6.346
15,057,656
-0.16(-2.44%)
Aug 18, 2011
6.575
6.593
6.346
6.505
18,395,932
-0.36(-5.26%)
Aug 17, 2011
6.725
6.901
6.637
6.866
16,223,055
+0.12(+1.83%)
Aug 16, 2011
6.399
6.962
6.355
6.742
26,987,458
+0.30(+4.64%)
Aug 15, 2011
6.205
6.522
6.170
6.443
15,262,983
+0.31(+5.02%)
Aug 12, 2011
6.293
6.381
6.047
6.135
12,873,769
+0.00(+0.00%)
Aug 11, 2011
5.968
6.205
5.853
6.135
14,365,779
+0.26(+4.34%)
Aug 10, 2011
6.021
6.065
5.809
5.880
16,065,755
-0.35(-5.65%)
Aug 09, 2011
5.668
6.258
5.809
6.232
21,023,252
+0.40(+6.95%)
Aug 08, 2011
5.668
6.073
5.642
5.827
29,522,368
-0.31(-5.02%)
Aug 05, 2011
6.408
6.408
5.792
6.135
33,559,364
-0.04(-0.71%)
Aug 04, 2011
6.628
6.742
6.144
6.179
25,356,534
-0.47(-7.02%)
Aug 03, 2011
6.637
6.681
6.241
6.646
37,441,204
+0.11(+1.62%)
Aug 02, 2011
6.910
6.910
6.513
6.540
20,318,660
-0.33(-4.74%)
Aug 01, 2011
7.218
7.253
6.751
6.866
16,325,889
-0.08(-1.14%)
Jul 29, 2011
6.628
6.989
6.531
6.945
15,271,645
+0.23(+3.41%)
Jul 28, 2011
6.804
6.883
6.654
6.716
18,984,434
+0.02(+0.26%)
Jul 27, 2011
6.874
6.945
6.408
6.698
47,070,664
-0.36(-5.11%)
Jul 26, 2011
6.945
7.174
6.910
7.059
25,117,104
+0.14(+2.04%)
Jul 25, 2011
7.086
7.121
6.848
6.918
20,371,140
-0.21(-2.96%)
Jul 22, 2011
7.147
7.156
7.094
7.130
9,118,100
-0.06(-0.86%)
Jul 21, 2011
7.279
7.306
7.059
7.191
11,361,375
+0.03(+0.37%)
Jul 20, 2011
7.350
7.376
7.113
7.165
6,825,451
-0.11(-1.45%)
Jul 19, 2011
7.165
7.297
6.971
7.270
19,729,918
+0.18(+2.48%)
Jul 18, 2011
7.288
7.385
6.954
7.094
28,046,376
-0.31(-4.16%)
Jul 15, 2011
7.623
7.631
7.314
7.402
13,839,249
-0.09(-1.18%)
Jul 14, 2011
7.693
7.693
7.482
7.490
11,567,878
-0.17(-2.18%)
Jul 13, 2011
7.737
7.763
7.587
7.658
17,278,046
+0.08(+1.05%)
Jul 12, 2011
7.895
7.939
7.535
7.579
34,298,576
-0.34(-4.33%)
Jul 11, 2011
8.107
8.151
7.904
7.922
11,680,244
-0.31(-3.74%)
Jul 08, 2011
8.089
8.265
8.071
8.230
10,918,141
-0.05(-0.64%)
Jul 07, 2011
8.089
8.283
7.966
8.283
14,320,032
+0.25(+3.07%)
Jul 06, 2011
8.027
8.098
7.931
8.036
16,815,564
+0.01(+0.11%)
Jul 05, 2011
8.247
8.283
8.019
8.027
12,491,630
-0.15(-1.83%)
Jul 01, 2011
8.133
8.256
8.071
8.177
16,373,905
+0.11(+1.31%)
Jun 30, 2011
8.159
8.239
8.063
8.071
23,407,462
-0.03(-0.33%)
Jun 29, 2011
8.221
8.309
8.054
8.098
16,858,118
-0.17(-2.02%)
Jun 28, 2011
8.512
8.582
8.208
8.265
14,360,572
-0.24(-2.80%)
Jun 27, 2011
8.371
8.538
8.212
8.503
11,740,452
+0.20(+2.44%)
Jun 24, 2011
8.485
8.494
8.142
8.300
24,346,758
-0.45(-5.13%)
Jun 23, 2011
8.688
8.916
8.547
8.749
23,007,486
+0.31(+3.65%)
Jun 22, 2011
8.608
8.740
8.441
8.441
11,086,951
-0.19(-2.24%)
Jun 21, 2011
8.520
8.714
8.415
8.635
12,049,370
+0.11(+1.24%)
Jun 20, 2011
8.520
8.578
8.476
8.529
9,264,795
+0.10(+1.15%)
Jun 17, 2011
8.415
8.573
8.344
8.432
10,710,372
+0.16(+1.91%)
Jun 16, 2011
8.212
8.432
8.151
8.274
11,116,953
+0.06(+0.75%)
Jun 15, 2011
8.283
8.327
8.010
8.212
17,452,270
-0.15(-1.79%)
Jun 14, 2011
8.274
8.432
8.256
8.362
15,770,087
+0.21(+2.59%)
Jun 13, 2011
8.239
8.398
8.129
8.151
8,321,765
+0.04(+0.43%)
Jun 10, 2011
8.142
8.265
8.089
8.115
10,330,083
+0.04(+0.44%)
Jun 09, 2011
8.089
8.274
8.019
8.080
12,097,622
+0.04(+0.44%)
Jun 08, 2011
8.151
8.448
8.027
8.045
13,563,933
-0.11(-1.30%)
Jun 07, 2011
8.313
8.388
8.089
8.151
14,095,497
-0.06(-0.75%)
Jun 06, 2011
8.397
8.468
8.142
8.212
16,605,257
-0.26(-3.01%)
Jun 03, 2011
8.388
8.608
8.371
8.468
15,573,804
-1.29(-13.26%)
May 24, 2011
9.858
9.911
9.612
9.761
13,326,198
-0.12(-1.25%)
May 23, 2011
9.981
10.15
9.876
9.885
13,019,823
-0.25(-2.43%)
May 20, 2011
9.920
10.21
9.814
10.13
18,984,138
+0.11(+1.14%)
May 19, 2011
9.673
10.12
9.541
10.02
21,816,746
+0.40(+4.12%)
May 18, 2011
9.656
9.673
9.409
9.621
16,149,977
-0.07(-0.73%)
May 17, 2011
9.594
9.858
9.594
9.691
13,634,018
+0.01(+0.09%)
May 16, 2011
9.471
9.788
9.445
9.682
13,917,164
+0.31(+3.29%)
May 13, 2011
9.489
9.533
9.277
9.374
9,636,706
-0.19(-2.02%)
May 12, 2011
9.788
9.832
9.453
9.568
10,669,287
-0.17(-1.72%)
May 11, 2011
9.515
9.770
9.357
9.735
16,375,029
+0.23(+2.41%)
May 10, 2011
9.621
9.753
9.471
9.506
12,669,737
-0.01(-0.09%)
May 09, 2011
9.541
9.797
9.489
9.515
11,162,609
-0.35(-3.57%)
May 06, 2011
9.955
9.990
9.550
9.867
20,280,042
-0.01(-0.09%)
May 05, 2011
9.295
10.08
9.286
9.876
31,489,138
+0.66(+7.16%)
May 04, 2011
9.268
9.427
8.978
9.216
16,905,790
-0.04(-0.48%)
May 03, 2011
9.066
9.348
9.066
9.260
13,974,306
+0.05(+0.57%)
May 02, 2011
9.216
9.242
9.189
9.207
15,520,363
+0.07(+0.77%)
Apr 29, 2011
8.732
9.418
8.688
9.136
25,725,528
+0.27(+3.08%)
Apr 28, 2011
8.837
8.916
8.635
8.864
14,420,221
+0.02(+0.20%)
Apr 27, 2011
8.635
8.969
8.626
8.846
22,883,542
+0.05(+0.60%)
Apr 26, 2011
8.159
8.855
8.107
8.793
48,522,628
+0.87(+11.00%)
Apr 25, 2011
8.036
8.133
7.922
7.922
14,525,144
-0.04(-0.55%)
Apr 21, 2011
7.939
8.080
7.922
7.966
10,914,007
-0.02(-0.22%)
Apr 20, 2011
8.027
8.089
7.843
7.983
24,754,598
-0.05(-0.66%)
Apr 19, 2011
8.089
8.133
7.944
8.036
12,190,941
-0.01(-0.11%)
Apr 18, 2011
8.159
8.291
7.931
8.045
26,345,170
-0.10(-1.19%)
Apr 15, 2011
8.221
8.318
8.032
8.142
17,900,738
-0.09(-1.07%)
Apr 14, 2011
8.415
8.459
8.115
8.230
12,312,008
-0.20(-2.40%)
Apr 13, 2011
8.723
8.793
8.371
8.432
18,360,210
-0.25(-2.84%)
Apr 12, 2011
8.256
8.916
8.256
8.679
47,636,452
+0.38(+4.56%)
Apr 11, 2011
7.922
8.379
7.913
8.300
28,275,184
+0.34(+4.31%)
Apr 08, 2011
8.247
8.256
7.860
7.957
26,299,586
-0.33(-3.93%)
Apr 07, 2011
8.441
8.459
8.212
8.283
15,288,277
-0.16(-1.88%)
Apr 06, 2011
8.617
8.617
8.195
8.441
23,855,490
-0.10(-1.13%)
Apr 05, 2011
8.617
8.644
8.529
8.538
15,701,770
-0.11(-1.32%)
Apr 04, 2011
8.617
8.696
8.538
8.652
9,897,351
+0.01(+0.10%)
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.