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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 4:00 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 31, 2010
3.956
4.027
3.899
3.952
515,555
-0.04(-0.92%)
Mar 30, 2010
3.840
3.999
3.825
3.989
515,383
+0.14(+3.73%)
Mar 29, 2010
3.842
3.891
3.825
3.846
151,168
+0.00(+0.05%)
Mar 26, 2010
3.823
3.870
3.809
3.844
226,558
+0.03(+0.69%)
Mar 25, 2010
3.884
3.898
3.816
3.818
142,967
-0.04(-1.04%)
Mar 24, 2010
3.901
3.919
3.846
3.858
337,886
-0.04(-1.08%)
Mar 23, 2010
3.835
3.924
3.830
3.900
304,163
+0.06(+1.50%)
Mar 22, 2010
3.774
3.844
3.747
3.842
186,723
+0.05(+1.29%)
Mar 19, 2010
3.781
3.816
3.769
3.793
645,197
+0.03(+0.93%)
Mar 18, 2010
3.769
3.788
3.746
3.758
377,533
+0.01(+0.23%)
Mar 17, 2010
3.708
3.809
3.620
3.749
565,400
+0.07(+1.95%)
Mar 16, 2010
3.685
3.704
3.636
3.678
523,791
+0.01(+0.19%)
Mar 15, 2010
3.664
3.740
3.645
3.671
592,684
-0.12(-3.18%)
Mar 12, 2010
3.814
3.814
3.767
3.791
285,670
+0.00(+0.05%)
Mar 11, 2010
3.753
3.793
3.753
3.790
335,877
+0.02(+0.42%)
Mar 10, 2010
3.762
3.807
3.758
3.774
284,732
+0.01(+0.19%)
Mar 09, 2010
3.758
3.807
3.749
3.767
444,921
+0.01(+0.14%)
Mar 08, 2010
3.749
3.783
3.749
3.762
302,372
+0.00(+0.00%)
Mar 05, 2010
3.790
3.790
3.718
3.762
273,022
-0.01(-0.19%)
Mar 04, 2010
3.776
3.800
3.735
3.769
161,041
+0.00(+0.09%)
Mar 03, 2010
3.790
3.802
3.763
3.765
295,080
-0.01(-0.32%)
Mar 02, 2010
3.791
3.793
3.746
3.777
621,004
-0.00(-0.05%)
Mar 01, 2010
3.713
3.812
3.713
3.779
927,400
+0.10(+2.80%)
Feb 26, 2010
3.702
3.720
3.676
3.676
424,282
-0.01(-0.33%)
Feb 25, 2010
3.723
3.723
3.641
3.688
467,386
-0.07(-1.95%)
Feb 24, 2010
3.791
3.805
3.744
3.762
268,019
-0.03(-0.83%)
Feb 23, 2010
3.818
3.828
3.781
3.793
331,498
-0.02(-0.50%)
Feb 22, 2010
3.811
3.844
3.797
3.812
426,686
+0.00(+0.05%)
Feb 19, 2010
3.790
3.840
3.737
3.811
238,681
+0.02(+0.55%)
Feb 18, 2010
3.678
3.790
3.669
3.790
251,473
+0.06(+1.74%)
Feb 17, 2010
3.713
3.727
3.681
3.725
307,162
+0.01(+0.33%)
Feb 16, 2010
3.695
3.713
3.669
3.713
197,243
+0.02(+0.52%)
Feb 12, 2010
3.669
3.694
3.694
3.694
1,040,531
+0.00(+0.05%)
Feb 11, 2010
3.652
3.704
3.596
3.692
609,883
+0.04(+1.20%)
Feb 10, 2010
3.632
3.671
3.603
3.648
385,362
-0.01(-0.33%)
Feb 09, 2010
3.666
3.669
3.585
3.660
354,404
+0.05(+1.31%)
Feb 08, 2010
3.655
3.655
3.601
3.613
287,044
-0.04(-1.15%)
Feb 05, 2010
3.608
3.680
3.529
3.655
462,338
+0.07(+1.95%)
Feb 04, 2010
3.590
3.608
3.554
3.585
710,886
-0.01(-0.39%)
Feb 03, 2010
3.653
3.653
3.549
3.599
274,779
-0.06(-1.58%)
Feb 02, 2010
3.604
3.680
3.604
3.657
395,899
+0.07(+1.85%)
Feb 01, 2010
3.638
3.669
3.566
3.590
720,811
-0.01(-0.19%)
Jan 29, 2010
3.646
3.702
3.596
3.597
512,716
-0.03(-0.82%)
Jan 28, 2010
3.669
3.669
3.576
3.627
553,959
-0.05(-1.24%)
Jan 27, 2010
3.507
3.687
3.484
3.673
1,070,739
+0.24(+6.97%)
Jan 26, 2010
3.445
3.468
3.395
3.433
394,812
-0.01(-0.41%)
Jan 25, 2010
3.412
3.459
3.372
3.447
471,438
+0.06(+1.81%)
Jan 22, 2010
3.328
3.438
3.328
3.386
407,976
+0.04(+1.20%)
Jan 21, 2010
3.342
3.395
3.302
3.346
350,432
+0.02(+0.58%)
Jan 20, 2010
3.341
3.341
3.300
3.327
355,669
-0.04(-1.24%)
Jan 19, 2010
3.342
3.438
3.307
3.369
722,339
+0.02(+0.68%)
Jan 15, 2010
3.494
3.346
3.346
3.346
1,476,088
-0.13(-3.82%)
Jan 14, 2010
3.466
3.482
3.447
3.479
121,509
-0.00(-0.10%)
Jan 13, 2010
3.480
3.494
3.426
3.482
177,525
+0.02(+0.66%)
Jan 12, 2010
3.494
3.517
3.440
3.459
250,957
-0.05(-1.44%)
Jan 11, 2010
3.458
3.517
3.404
3.510
455,303
+0.09(+2.71%)
Jan 08, 2010
3.360
3.426
3.334
3.417
232,339
+0.04(+1.19%)
Jan 07, 2010
3.297
3.386
3.272
3.377
407,438
+0.12(+3.70%)
Jan 06, 2010
3.391
3.433
3.257
3.257
1,202,568
-0.13(-3.97%)
Jan 05, 2010
3.486
3.491
3.344
3.391
729,442
-0.10(-2.90%)
Jan 04, 2010
3.463
3.494
3.424
3.493
416,258
+0.09(+2.57%)
Dec 31, 2009
3.456
3.405
3.405
3.405
1,019,926
-0.06(-1.81%)
Dec 30, 2009
3.468
3.486
3.421
3.468
229,048
-0.02(-0.50%)
Dec 29, 2009
3.430
3.494
3.407
3.486
337,388
+0.05(+1.37%)
Dec 28, 2009
3.468
3.468
3.414
3.438
146,967
-0.03(-1.01%)
Dec 24, 2009
3.438
3.475
3.438
3.473
42,788
+0.04(+1.12%)
Dec 23, 2009
3.437
3.480
3.410
3.435
277,085
-0.03(-0.76%)
Dec 22, 2009
3.486
3.491
3.433
3.461
218,963
-0.03(-0.80%)
Dec 21, 2009
3.470
3.491
3.400
3.489
279,300
+0.03(+0.81%)
Dec 18, 2009
3.409
3.461
3.391
3.461
1,004,158
+0.05(+1.59%)
Dec 17, 2009
3.346
3.407
3.320
3.407
433,096
+0.05(+1.40%)
Dec 16, 2009
3.360
3.365
3.330
3.360
330,251
+0.03(+1.05%)
Dec 15, 2009
3.356
3.369
3.323
3.325
314,122
-0.03(-0.89%)
Dec 14, 2009
3.346
3.372
3.314
3.355
376,685
+0.03(+0.95%)
Dec 11, 2009
3.269
3.330
3.232
3.323
247,764
+0.07(+2.20%)
Dec 10, 2009
3.255
3.261
3.231
3.252
470,482
-0.02(-0.59%)
Dec 09, 2009
3.300
3.307
3.239
3.271
679,756
-0.01(-0.32%)
Dec 08, 2009
3.330
3.372
3.255
3.281
524,884
-0.06(-1.83%)
Dec 07, 2009
3.374
3.386
3.328
3.342
283,272
-0.02(-0.68%)
Dec 04, 2009
3.452
3.489
3.348
3.365
674,027
-0.01(-0.36%)
Dec 03, 2009
3.451
3.451
3.374
3.377
430,813
-0.05(-1.53%)
Dec 02, 2009
3.337
3.472
3.337
3.430
750,664
+0.10(+3.04%)
Dec 01, 2009
3.339
3.391
3.248
3.328
1,081,551
+0.02(+0.58%)
Nov 30, 2009
3.304
3.341
3.243
3.309
812,432
-0.01(-0.37%)
Nov 27, 2009
3.286
3.377
3.286
3.321
151,266
-0.06(-1.81%)
Nov 25, 2009
3.410
3.416
3.370
3.383
254,455
-0.04(-1.12%)
Nov 24, 2009
3.451
3.451
3.355
3.421
163,102
-0.02(-0.66%)
Nov 23, 2009
3.438
3.515
3.419
3.444
410,878
+0.02(+0.61%)
Nov 20, 2009
3.424
3.477
3.351
3.423
338,195
-0.01(-0.41%)
Nov 19, 2009
3.489
3.535
3.400
3.437
439,484
-0.08(-2.29%)
Nov 18, 2009
3.545
3.552
3.459
3.517
332,489
-0.04(-1.23%)
Nov 17, 2009
3.559
3.604
3.479
3.561
431,310
-0.02(-0.68%)
Nov 16, 2009
3.503
3.599
3.496
3.585
539,147
+0.12(+3.48%)
Nov 13, 2009
3.452
3.470
3.416
3.465
450,759
+0.01(+0.30%)
Nov 12, 2009
3.522
3.582
3.435
3.454
409,458
-0.05(-1.49%)
Nov 11, 2009
3.505
3.521
3.486
3.507
233,684
+0.02(+0.45%)
Nov 10, 2009
3.442
3.494
3.442
3.491
425,455
+0.02(+0.66%)
Nov 09, 2009
3.407
3.472
3.402
3.468
366,446
+0.08(+2.21%)
Nov 06, 2009
3.316
3.407
3.314
3.393
511,113
+0.04(+1.15%)
Nov 05, 2009
3.307
3.365
3.262
3.355
382,169
+0.07(+2.02%)
Nov 04, 2009
3.348
3.348
3.255
3.288
1,425,567
-0.03(-1.00%)
Nov 03, 2009
3.245
3.328
3.225
3.321
529,972
+0.06(+1.88%)
Nov 02, 2009
3.176
3.290
3.173
3.260
550,720
+0.11(+3.61%)
Oct 30, 2009
3.215
3.246
3.145
3.147
516,310
-0.09(-2.65%)
Oct 29, 2009
3.210
3.307
3.180
3.232
325,678
+0.03(+0.82%)
Oct 28, 2009
3.327
3.362
3.196
3.206
309,463
-0.12(-3.47%)
Oct 27, 2009
3.307
3.362
3.307
3.321
342,505
+0.01(+0.42%)
Oct 26, 2009
3.327
3.398
3.304
3.307
390,050
-0.01(-0.21%)
Oct 23, 2009
3.323
3.362
3.302
3.314
403,094
-0.05(-1.40%)
Oct 22, 2009
3.325
3.377
3.293
3.362
351,101
+0.05(+1.58%)
Oct 21, 2009
3.274
3.379
3.264
3.309
647,121
+0.02(+0.53%)
Oct 20, 2009
3.290
3.304
3.255
3.292
394,663
-0.01(-0.37%)
Oct 19, 2009
3.309
3.309
3.197
3.304
624,559
+0.02(+0.53%)
Oct 16, 2009
3.271
3.328
3.236
3.286
292,092
+0.00(+0.05%)
Oct 15, 2009
3.250
3.302
3.234
3.285
296,419
+0.00(+0.11%)
Oct 14, 2009
3.252
3.302
3.241
3.281
348,057
+0.08(+2.40%)
Oct 13, 2009
3.274
3.274
3.171
3.204
374,957
-0.06(-1.98%)
Oct 12, 2009
3.299
3.328
3.267
3.269
354,627
+0.00(+0.05%)
Oct 09, 2009
3.231
3.290
3.187
3.267
676,940
+0.05(+1.41%)
Oct 08, 2009
3.344
3.358
3.213
3.222
698,042
-0.09(-2.69%)
Oct 07, 2009
3.295
3.356
3.253
3.311
1,479,631
-0.00(-0.11%)
Oct 06, 2009
3.328
3.335
3.269
3.314
507,782
+0.02(+0.69%)
Oct 05, 2009
3.327
3.608
3.265
3.292
540,509
-0.04(-1.10%)
Oct 02, 2009
3.346
3.381
3.325
3.328
557,949
-0.04(-1.14%)
Oct 01, 2009
3.501
3.538
3.360
3.367
421,913
-0.14(-4.03%)
Sep 30, 2009
3.564
3.590
3.494
3.508
866,868
-0.04(-1.23%)
Sep 29, 2009
3.606
3.606
3.538
3.552
853,183
-0.04(-1.12%)
Sep 28, 2009
3.563
3.643
3.563
3.592
408,995
+0.04(+1.08%)
Sep 25, 2009
3.573
3.629
3.533
3.554
448,275
-0.04(-1.02%)
Sep 24, 2009
3.613
3.641
3.573
3.590
284,343
-0.01(-0.24%)
Sep 23, 2009
3.625
3.662
3.599
3.599
700,091
-0.01(-0.34%)
Sep 22, 2009
3.660
3.683
3.597
3.611
449,872
-0.03(-0.91%)
Sep 21, 2009
3.643
3.660
3.493
3.645
267,321
-0.02(-0.62%)
Sep 18, 2009
3.680
3.704
3.655
3.667
750,006
+0.00(+0.00%)
Sep 17, 2009
3.646
3.742
3.636
3.667
463,305
+0.03(+0.72%)
Sep 16, 2009
3.597
3.650
3.557
3.641
3,059,567
+0.04(+1.21%)
Sep 15, 2009
3.563
3.599
3.531
3.597
675,601
+0.05(+1.38%)
Sep 14, 2009
3.535
3.557
3.524
3.549
289,236
-0.00(-0.05%)
Sep 11, 2009
3.521
3.555
3.484
3.550
353,425
+0.05(+1.30%)
Sep 10, 2009
3.480
3.519
3.451
3.505
685,010
+0.02(+0.55%)
Sep 09, 2009
3.514
3.550
3.475
3.486
420,602
-0.04(-1.14%)
Sep 08, 2009
3.563
3.576
3.492
3.526
303,946
-0.02(-0.69%)
Sep 04, 2009
3.576
3.597
3.512
3.550
373,721
-0.02(-0.68%)
Sep 03, 2009
3.573
3.578
3.496
3.575
394,165
+0.01(+0.20%)
Sep 02, 2009
3.617
3.648
3.554
3.568
429,530
-0.06(-1.59%)
Sep 01, 2009
3.652
3.721
3.596
3.625
375,232
-0.02(-0.62%)
Aug 31, 2009
3.688
3.765
3.641
3.648
466,396
-0.06(-1.69%)
Aug 28, 2009
3.830
3.830
3.687
3.711
549,609
-0.10(-2.57%)
Aug 27, 2009
3.818
3.828
3.715
3.809
344,485
-0.02(-0.55%)
Aug 26, 2009
3.819
3.839
3.784
3.830
246,917
-0.01(-0.14%)
Aug 25, 2009
3.828
3.844
3.788
3.835
646,834
+0.05(+1.20%)
Aug 24, 2009
3.812
3.837
3.767
3.790
425,329
-0.01(-0.28%)
Aug 21, 2009
3.802
3.844
3.749
3.800
838,022
+0.01(+0.23%)
Aug 20, 2009
3.788
3.807
3.744
3.791
513,122
+0.02(+0.60%)
Aug 19, 2009
3.844
3.868
3.674
3.769
1,056,911
-0.02(-0.60%)
Aug 18, 2009
3.809
3.900
3.727
3.791
10,131,756
+0.06(+1.73%)
Aug 17, 2009
3.721
3.755
3.687
3.727
502,997
-0.07(-1.75%)
Aug 14, 2009
3.807
3.833
3.706
3.793
644,906
-0.04(-1.00%)
Aug 13, 2009
3.868
3.868
3.774
3.832
854,483
-0.01(-0.18%)
Aug 12, 2009
3.739
3.881
3.634
3.839
2,739,796
+0.37(+10.57%)
Aug 11, 2009
3.522
3.639
3.447
3.472
299,893
-0.08(-2.26%)
Aug 10, 2009
3.599
3.599
3.514
3.552
246,642
-0.08(-2.26%)
Aug 07, 2009
3.589
3.704
3.550
3.634
415,966
+0.11(+3.02%)
Aug 06, 2009
3.631
3.678
3.493
3.528
211,488
-0.10(-2.70%)
Aug 05, 2009
3.669
3.685
3.597
3.625
701,127
-0.05(-1.28%)
Aug 04, 2009
3.578
3.673
3.538
3.673
515,091
+0.09(+2.54%)
Aug 03, 2009
3.438
3.582
3.410
3.582
378,717
+0.16(+4.54%)
Jul 31, 2009
3.459
3.526
3.426
3.426
363,092
-0.03(-1.01%)
Jul 30, 2009
3.463
3.494
3.372
3.461
261,929
+0.03(+0.92%)
Jul 29, 2009
3.426
3.466
3.407
3.430
323,926
-0.05(-1.41%)
Jul 28, 2009
3.393
3.510
3.384
3.479
441,367
+0.05(+1.48%)
Jul 27, 2009
3.376
3.435
3.374
3.428
256,217
+0.01(+0.36%)
Jul 24, 2009
3.451
3.515
3.369
3.416
1,214,771
-0.03(-1.01%)
Jul 23, 2009
3.545
3.550
3.442
3.451
988,321
-0.11(-3.00%)
Jul 22, 2009
3.519
3.571
3.486
3.557
315,204
+0.03(+0.89%)
Jul 21, 2009
3.571
3.571
3.484
3.526
291,377
-0.03(-0.88%)
Jul 20, 2009
3.547
3.571
3.514
3.557
293,678
+0.03(+0.99%)
Jul 17, 2009
3.500
3.547
3.487
3.522
333,473
+0.01(+0.35%)
Jul 16, 2009
3.521
3.559
3.402
3.510
541,436
-0.03(-0.99%)
Jul 15, 2009
3.582
3.589
3.384
3.545
728,692
-0.01(-0.15%)
Jul 14, 2009
3.442
3.564
3.442
3.550
278,848
+0.10(+2.78%)
Jul 13, 2009
3.292
3.494
3.245
3.454
510,901
+0.17(+5.10%)
Jul 10, 2009
3.323
3.402
3.245
3.286
201,604
-0.07(-1.98%)
Jul 09, 2009
3.452
3.452
3.320
3.353
242,784
-0.07(-2.04%)
Jul 08, 2009
3.451
3.493
3.356
3.423
347,295
+0.01(+0.15%)
Jul 07, 2009
3.501
3.529
3.402
3.417
173,341
-0.09(-2.54%)
Jul 06, 2009
3.479
3.526
3.445
3.507
207,911
+0.01(+0.35%)
Jul 02, 2009
3.732
3.734
3.480
3.494
293,901
-0.13(-3.61%)
Jul 01, 2009
3.517
3.641
3.487
3.625
323,486
+0.15(+4.17%)
Jun 30, 2009
3.620
3.627
3.224
3.480
413,287
-0.12(-3.30%)
Jun 29, 2009
3.550
3.660
3.550
3.599
302,171
+0.06(+1.58%)
Jun 26, 2009
3.472
3.568
3.311
3.543
865,998
+0.04(+1.15%)
Jun 25, 2009
3.514
3.524
3.337
3.503
317,602
+0.13(+3.89%)
Jun 24, 2009
3.314
3.461
3.267
3.372
363,928
+0.12(+3.60%)
Jun 23, 2009
3.290
3.318
3.243
3.255
303,196
-0.01(-0.32%)
Jun 22, 2009
3.309
3.314
3.250
3.265
495,414
-0.05(-1.58%)
Jun 19, 2009
3.407
3.417
3.307
3.318
401,537
-0.04(-1.15%)
Jun 18, 2009
3.409
3.424
3.339
3.356
355,377
-0.07(-1.99%)
Jun 17, 2009
3.369
3.449
3.339
3.424
306,029
+0.06(+1.82%)
Jun 16, 2009
3.480
3.554
3.360
3.363
212,662
-0.07(-2.09%)
Jun 15, 2009
3.646
3.669
3.383
3.435
502,225
-0.24(-6.47%)
Jun 12, 2009
3.618
3.721
3.585
3.673
156,577
+0.03(+0.96%)
Jun 11, 2009
3.620
3.755
3.611
3.638
208,472
+0.02(+0.63%)
Jun 10, 2009
3.676
3.765
3.535
3.615
365,279
-0.04(-1.10%)
Jun 09, 2009
3.756
3.756
3.629
3.655
267,281
-0.09(-2.33%)
Jun 08, 2009
3.763
3.826
3.681
3.742
238,915
-0.05(-1.24%)
Jun 05, 2009
3.832
3.832
3.723
3.790
339,809
+0.00(+0.05%)
Jun 04, 2009
3.826
3.826
3.746
3.788
412,784
-0.03(-0.82%)
Jun 03, 2009
3.664
3.819
3.627
3.819
877,640
+0.14(+3.75%)
Jun 02, 2009
3.681
3.704
3.599
3.681
1,076,314
-0.01(-0.19%)
Jun 01, 2009
3.645
3.702
3.622
3.688
720,856
+0.05(+1.49%)
May 29, 2009
3.617
3.643
3.550
3.634
308,902
+0.02(+0.48%)
May 28, 2009
3.632
3.652
3.512
3.617
271,425
+0.02(+0.68%)
May 27, 2009
3.664
3.685
3.557
3.592
478,152
-0.07(-1.96%)
May 26, 2009
3.547
3.699
3.547
3.664
605,591
+0.10(+2.95%)
May 22, 2009
3.676
3.676
3.557
3.559
188,022
-0.10(-2.86%)
May 21, 2009
3.617
3.674
3.576
3.664
445,848
+0.01(+0.29%)
May 20, 2009
3.652
3.704
3.572
3.653
996,717
+0.03(+0.77%)
May 19, 2009
3.646
3.652
3.582
3.625
400,415
-0.01(-0.14%)
May 18, 2009
3.545
3.648
3.515
3.631
529,772
+0.15(+4.16%)
May 15, 2009
3.479
3.494
3.440
3.486
471,621
+0.03(+0.96%)
May 14, 2009
3.430
3.522
3.426
3.452
416,487
+0.04(+1.07%)
May 13, 2009
3.540
3.547
3.410
3.416
537,624
-0.17(-4.77%)
May 12, 2009
3.583
3.646
3.496
3.587
429,799
+0.04(+1.08%)
May 11, 2009
3.608
3.624
3.538
3.549
605,574
-0.12(-3.29%)
May 08, 2009
3.634
3.681
3.603
3.669
1,153,135
+0.09(+2.44%)
May 07, 2009
3.666
3.666
3.493
3.582
1,010,803
-0.01(-0.19%)
May 06, 2009
3.458
3.669
3.452
3.589
1,409,227
+0.20(+5.93%)
May 05, 2009
3.349
3.429
3.320
3.388
501,996
-0.01(-0.31%)
May 04, 2009
3.358
3.440
3.262
3.398
461,576
+0.10(+2.96%)
May 01, 2009
3.404
3.414
3.255
3.300
515,223
-0.10(-3.03%)
Apr 30, 2009
3.372
3.473
3.346
3.404
760,858
+0.01(+0.21%)
Apr 29, 2009
3.307
3.433
3.250
3.397
360,957
+0.11(+3.35%)
Apr 28, 2009
3.173
3.363
3.157
3.286
544,029
+0.08(+2.45%)
Apr 27, 2009
3.101
3.231
3.101
3.208
515,457
+0.07(+2.23%)
Apr 24, 2009
3.145
3.199
3.070
3.138
389,271
+0.02(+0.56%)
Apr 23, 2009
3.189
3.189
3.058
3.120
672,539
-0.06(-1.76%)
Apr 22, 2009
3.007
3.218
3.007
3.176
691,357
+0.12(+4.06%)
Apr 21, 2009
2.893
3.112
2.862
3.052
1,079,845
+0.15(+5.11%)
Apr 20, 2009
2.991
3.095
2.829
2.904
522,102
-0.17(-5.62%)
Apr 17, 2009
3.026
3.117
2.996
3.077
479,697
+0.06(+2.03%)
Apr 16, 2009
2.944
3.042
2.901
3.016
461,725
+0.09(+3.23%)
Apr 15, 2009
2.816
2.949
2.787
2.921
489,387
+0.09(+3.08%)
Apr 14, 2009
3.100
3.100
2.811
2.834
576,939
-0.13(-4.42%)
Apr 13, 2009
3.052
3.052
2.953
2.965
269,170
-0.15(-4.66%)
Apr 09, 2009
3.059
3.129
2.970
3.110
415,279
+0.11(+3.55%)
Apr 08, 2009
3.009
3.009
2.902
3.003
433,686
+0.03(+1.00%)
Apr 07, 2009
3.052
3.115
2.970
2.974
349,321
-0.12(-3.79%)
Apr 06, 2009
3.194
3.194
3.058
3.091
423,446
-0.14(-4.38%)
Apr 03, 2009
3.264
3.264
3.192
3.232
443,914
-0.02(-0.75%)
Apr 02, 2009
3.304
3.344
3.229
3.257
666,323
+0.05(+1.69%)
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.