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
Sumitomo Mitsui Financial Group ADR
(NY:
SMFG
)
13.11
+0.29 (+2.26%)
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
4.750
4.758
4.715
4.722
419,036
-0.05(-1.04%)
Mar 29, 2012
4.765
4.772
4.729
4.772
380,156
-0.04(-0.89%)
Mar 28, 2012
4.822
4.822
4.772
4.814
318,151
-0.06(-1.17%)
Mar 27, 2012
4.907
4.964
4.857
4.871
938,775
-0.06(-1.30%)
Mar 26, 2012
4.864
4.957
4.843
4.935
755,190
+0.08(+1.61%)
Mar 23, 2012
4.850
4.878
4.829
4.857
313,397
-0.01(-0.29%)
Mar 22, 2012
4.871
4.900
4.857
4.871
406,649
+0.01(+0.15%)
Mar 21, 2012
4.893
4.900
4.850
4.864
438,870
-0.12(-2.43%)
Mar 20, 2012
4.942
4.992
4.921
4.985
509,207
-0.03(-0.57%)
Mar 19, 2012
4.971
5.021
4.971
5.014
373,466
+0.06(+1.15%)
Mar 16, 2012
4.921
4.978
4.921
4.957
669,975
+0.06(+1.31%)
Mar 15, 2012
4.878
4.907
4.857
4.893
607,449
+0.01(+0.29%)
Mar 14, 2012
4.900
4.921
4.864
4.878
324,479
-0.03(-0.58%)
Mar 13, 2012
4.822
4.907
4.822
4.907
960,282
+0.13(+2.68%)
Mar 12, 2012
4.800
4.800
4.758
4.779
348,752
-0.06(-1.32%)
Mar 09, 2012
4.864
4.878
4.822
4.843
506,504
-0.01(-0.15%)
Mar 08, 2012
4.793
4.850
4.786
4.850
545,016
+0.14(+2.87%)
Mar 07, 2012
4.722
4.729
4.686
4.715
323,805
+0.06(+1.22%)
Mar 06, 2012
4.686
4.686
4.630
4.658
667,219
-0.07(-1.50%)
Mar 05, 2012
4.750
4.772
4.715
4.729
397,247
-0.04(-0.89%)
Mar 02, 2012
4.779
4.800
4.758
4.772
377,376
-0.06(-1.18%)
Mar 01, 2012
4.822
4.864
4.814
4.829
486,855
+0.00(+0.00%)
Feb 29, 2012
4.928
4.928
4.829
4.829
747,899
-0.14(-2.72%)
Feb 28, 2012
4.935
4.978
4.935
4.964
376,061
+0.09(+1.75%)
Feb 27, 2012
4.843
4.893
4.829
4.878
363,876
-0.05(-1.01%)
Feb 24, 2012
4.900
4.950
4.900
4.928
670,028
+0.10(+2.06%)
Feb 23, 2012
4.822
4.857
4.800
4.829
391,643
+0.03(+0.59%)
Feb 22, 2012
4.814
4.829
4.786
4.800
488,502
-0.01(-0.15%)
Feb 21, 2012
4.822
4.822
4.779
4.807
492,113
-0.04(-0.88%)
Feb 17, 2012
4.864
4.907
4.850
4.850
962,710
-0.10(-2.01%)
Feb 16, 2012
4.886
4.950
4.829
4.950
6,405,176
+0.06(+1.31%)
Feb 15, 2012
4.935
4.935
4.871
4.886
416,415
+0.12(+2.54%)
Feb 14, 2012
4.758
4.772
4.722
4.765
363,766
+0.02(+0.45%)
Feb 13, 2012
4.701
4.758
4.701
4.743
211,966
+0.11(+2.30%)
Feb 10, 2012
4.672
4.672
4.630
4.637
298,841
-0.16(-3.41%)
Feb 09, 2012
4.800
4.829
4.786
4.800
279,221
+0.01(+0.15%)
Feb 08, 2012
4.786
4.807
4.743
4.793
621,148
+0.04(+0.75%)
Feb 07, 2012
4.694
4.779
4.694
4.758
452,833
+0.09(+1.98%)
Feb 06, 2012
4.694
4.708
4.658
4.665
607,787
-0.04(-0.91%)
Feb 03, 2012
4.679
4.708
4.651
4.708
538,736
+0.01(+0.15%)
Feb 02, 2012
4.672
4.715
4.651
4.701
486,147
+0.11(+2.32%)
Feb 01, 2012
4.580
4.615
4.580
4.594
590,297
+0.08(+1.73%)
Jan 31, 2012
4.523
4.530
4.487
4.516
652,651
-0.04(-0.78%)
Jan 30, 2012
4.502
4.551
4.480
4.551
735,109
+0.11(+2.56%)
Jan 27, 2012
4.388
4.473
4.374
4.438
3,583,749
+0.04(+0.97%)
Jan 26, 2012
4.423
4.452
4.381
4.395
676,052
-0.04(-0.80%)
Jan 25, 2012
4.409
4.438
4.366
4.430
486,694
+0.04(+0.81%)
Jan 24, 2012
4.381
4.409
4.381
4.395
385,761
-0.04(-0.80%)
Jan 23, 2012
4.395
4.445
4.388
4.430
1,845,833
+0.06(+1.47%)
Jan 20, 2012
4.338
4.374
4.317
4.366
879,450
+0.14(+3.37%)
Jan 19, 2012
4.210
4.253
4.203
4.224
408,735
+0.08(+1.89%)
Jan 18, 2012
4.089
4.160
4.089
4.146
289,984
+0.04(+1.04%)
Jan 17, 2012
4.125
4.125
4.096
4.103
463,249
-0.01(-0.35%)
Jan 13, 2012
4.089
4.125
4.082
4.118
226,331
-0.03(-0.69%)
Jan 12, 2012
4.139
4.160
4.118
4.146
277,167
+0.00(+0.00%)
Jan 11, 2012
4.110
4.153
4.096
4.146
496,080
+0.09(+2.10%)
Jan 10, 2012
4.075
4.096
4.061
4.061
295,673
+0.04(+0.88%)
Jan 09, 2012
4.039
4.046
4.018
4.025
264,819
+0.01(+0.18%)
Jan 06, 2012
4.039
4.039
3.997
4.018
185,196
-0.03(-0.70%)
Jan 05, 2012
4.061
4.068
4.032
4.046
219,546
-0.06(-1.39%)
Jan 04, 2012
4.096
4.110
4.075
4.103
564,776
+0.18(+4.72%)
Dec 30, 2011
3.940
3.940
3.911
3.918
299,073
+0.01(+0.36%)
Dec 29, 2011
3.847
3.918
3.847
3.904
662,460
+0.09(+2.23%)
Dec 28, 2011
3.854
3.854
3.812
3.819
324,361
-0.09(-2.36%)
Dec 27, 2011
3.933
3.940
3.883
3.911
380,814
-0.07(-1.79%)
Dec 23, 2011
3.947
3.990
3.940
3.982
358,998
+0.06(+1.63%)
Dec 21, 2011
3.918
3.926
3.883
3.918
596,527
-0.01(-0.36%)
Dec 20, 2011
3.926
3.947
3.911
3.933
1,356,716
+0.08(+2.03%)
Dec 19, 2011
3.926
3.933
3.854
3.854
872,638
-0.09(-2.17%)
Dec 16, 2011
3.975
3.975
3.926
3.940
505,198
-0.06(-1.60%)
Dec 15, 2011
4.025
4.039
3.990
4.004
412,639
+0.01(+0.36%)
Dec 14, 2011
4.025
4.025
3.968
3.990
637,087
-0.03(-0.71%)
Dec 13, 2011
4.039
4.089
3.997
4.018
440,095
-0.06(-1.40%)
Dec 12, 2011
4.110
4.110
4.032
4.075
307,764
-0.04(-1.04%)
Dec 09, 2011
4.054
4.132
4.046
4.118
530,943
+0.13(+3.21%)
Dec 08, 2011
4.046
4.096
3.990
3.990
484,181
-0.11(-2.77%)
Dec 07, 2011
4.061
4.103
4.039
4.103
442,995
+0.04(+1.05%)
Dec 06, 2011
4.046
4.075
4.032
4.061
400,668
+0.01(+0.35%)
Dec 05, 2011
4.061
4.089
4.025
4.046
426,853
+0.11(+2.71%)
Dec 02, 2011
3.975
3.997
3.940
3.940
446,540
+0.01(+0.18%)
Dec 01, 2011
3.926
3.975
3.918
3.933
1,533,291
-0.04(-0.90%)
Nov 30, 2011
4.004
4.004
3.897
3.968
1,101,741
+0.18(+4.89%)
Nov 29, 2011
3.790
3.825
3.748
3.783
1,661,414
-0.01(-0.19%)
Nov 28, 2011
3.783
3.833
3.776
3.790
855,653
+0.11(+2.90%)
Nov 25, 2011
3.684
3.731
3.655
3.684
464,222
+0.04(+0.97%)
Nov 23, 2011
3.719
3.719
3.648
3.648
602,328
-0.06(-1.72%)
Nov 22, 2011
3.741
3.769
3.712
3.712
742,494
-0.05(-1.32%)
Nov 21, 2011
3.712
3.783
3.655
3.762
2,631,597
+0.02(+0.57%)
Nov 18, 2011
3.790
3.790
3.726
3.741
538,828
-0.07(-1.87%)
Nov 17, 2011
3.840
3.876
3.769
3.812
356,104
-0.02(-0.56%)
Nov 16, 2011
3.840
3.890
3.812
3.833
346,491
-0.03(-0.74%)
Nov 15, 2011
3.840
3.869
3.790
3.862
776,862
+0.00(+0.00%)
Nov 14, 2011
3.776
3.876
3.776
3.862
376,805
+0.13(+3.43%)
Nov 11, 2011
3.705
3.741
3.691
3.734
305,411
+0.06(+1.55%)
Nov 10, 2011
3.712
3.726
3.662
3.677
424,406
-0.08(-2.08%)
Nov 09, 2011
3.819
3.819
3.744
3.755
482,645
-0.15(-3.83%)
Nov 08, 2011
3.883
3.926
3.840
3.904
316,101
-0.01(-0.36%)
Nov 07, 2011
3.897
3.933
3.876
3.918
304,133
+0.04(+1.10%)
Nov 04, 2011
3.883
3.904
3.840
3.876
328,350
-0.08(-1.98%)
Nov 03, 2011
3.954
3.962
3.904
3.954
240,814
+0.04(+0.91%)
Nov 02, 2011
3.926
3.936
3.862
3.918
421,166
+0.03(+0.73%)
Nov 01, 2011
3.911
3.947
3.847
3.890
613,278
-0.08(-1.97%)
Oct 31, 2011
4.004
4.011
3.961
3.968
338,452
-0.33(-7.62%)
Oct 28, 2011
4.167
4.302
4.160
4.295
613,669
+0.10(+2.37%)
Oct 27, 2011
4.174
4.260
4.160
4.196
882,363
+0.24(+6.12%)
Oct 26, 2011
3.975
3.997
3.926
3.954
270,837
+0.01(+0.36%)
Oct 25, 2011
3.990
3.997
3.940
3.940
415,547
-0.11(-2.64%)
Oct 24, 2011
3.990
4.054
3.990
4.046
407,035
+0.04(+1.07%)
Oct 21, 2011
4.004
4.032
3.975
4.004
1,219,403
+0.02(+0.54%)
Oct 20, 2011
3.990
4.004
3.961
3.982
1,770,690
+0.00(+0.00%)
Oct 19, 2011
3.990
3.997
3.961
3.982
216,738
-0.04(-0.89%)
Oct 18, 2011
3.947
4.054
3.919
4.018
315,073
+0.06(+1.44%)
Oct 17, 2011
3.961
3.990
3.926
3.961
951,114
+0.03(+0.72%)
Oct 14, 2011
3.947
3.954
3.904
3.933
241,152
-0.02(-0.54%)
Oct 13, 2011
3.954
3.968
3.918
3.954
231,245
+0.04(+0.91%)
Oct 12, 2011
3.890
3.947
3.883
3.918
325,957
+0.00(+0.00%)
Oct 11, 2011
3.890
3.933
3.862
3.918
411,039
+0.04(+0.92%)
Oct 10, 2011
3.833
3.918
3.833
3.883
661,906
+0.08(+2.06%)
Oct 07, 2011
3.897
3.904
3.783
3.805
375,569
-0.09(-2.37%)
Oct 06, 2011
3.876
3.897
3.854
3.897
276,066
+0.04(+0.92%)
Oct 05, 2011
3.862
3.890
3.790
3.862
285,297
-0.06(-1.63%)
Oct 04, 2011
3.847
3.933
3.783
3.926
671,422
+0.08(+2.03%)
Oct 03, 2011
3.911
3.926
3.840
3.847
829,265
-0.04(-1.10%)
Sep 30, 2011
3.997
3.997
3.890
3.890
589,968
-0.18(-4.54%)
Sep 29, 2011
4.089
4.110
4.014
4.075
326,684
+0.14(+3.43%)
Sep 28, 2011
3.990
4.032
3.933
3.940
422,450
-0.02(-0.54%)
Sep 27, 2011
4.004
4.046
3.947
3.961
707,936
+0.05(+1.27%)
Sep 26, 2011
3.869
3.911
3.819
3.911
343,087
+0.13(+3.38%)
Sep 23, 2011
3.691
3.790
3.684
3.783
838,588
+0.09(+2.50%)
Sep 22, 2011
3.790
3.819
3.641
3.691
977,584
-0.11(-2.99%)
Sep 21, 2011
3.933
3.947
3.805
3.805
315,879
-0.14(-3.60%)
Sep 20, 2011
3.933
3.990
3.918
3.947
438,147
-0.05(-1.25%)
Sep 19, 2011
3.947
4.011
3.918
3.997
451,548
-0.01(-0.35%)
Sep 16, 2011
4.011
4.039
3.990
4.011
292,349
+0.09(+2.17%)
Sep 15, 2011
3.883
3.933
3.876
3.926
304,657
+0.06(+1.66%)
Sep 14, 2011
3.854
3.890
3.805
3.862
942,932
+0.00(+0.00%)
Sep 13, 2011
3.840
3.876
3.833
3.862
343,798
+0.07(+1.88%)
Sep 12, 2011
3.769
3.805
3.719
3.790
670,643
+0.00(+0.00%)
Sep 09, 2011
3.826
3.840
3.762
3.790
559,676
-0.04(-0.93%)
Sep 08, 2011
3.890
3.890
3.826
3.826
326,491
-0.10(-2.54%)
Sep 07, 2011
3.883
3.940
3.876
3.926
468,065
+0.07(+1.84%)
Sep 06, 2011
3.819
3.854
3.805
3.854
497,895
-0.15(-3.73%)
Sep 02, 2011
4.025
4.025
3.968
4.004
458,231
-0.09(-2.26%)
Sep 01, 2011
4.160
4.160
4.068
4.096
595,906
-0.08(-1.87%)
Aug 31, 2011
4.174
4.203
4.146
4.174
638,028
+0.09(+2.26%)
Aug 30, 2011
4.082
4.096
4.046
4.082
1,752,904
+0.01(+0.35%)
Aug 29, 2011
4.046
4.068
4.018
4.068
322,843
+0.06(+1.60%)
Aug 26, 2011
3.982
4.025
3.947
4.004
312,218
+0.06(+1.62%)
Aug 25, 2011
3.997
4.038
3.911
3.940
339,501
-0.07(-1.77%)
Aug 24, 2011
4.025
4.046
3.862
4.011
1,155,804
-0.10(-2.42%)
Aug 23, 2011
4.039
4.110
4.039
4.110
415,394
+0.08(+1.94%)
Aug 22, 2011
4.061
4.089
4.004
4.032
480,899
-0.01(-0.18%)
Aug 19, 2011
4.025
4.118
4.025
4.039
324,846
+0.05(+1.25%)
Aug 18, 2011
4.075
4.082
3.975
3.990
459,881
-0.21(-5.08%)
Aug 17, 2011
4.182
4.224
4.174
4.203
485,175
+0.06(+1.55%)
Aug 16, 2011
4.139
4.160
4.103
4.139
212,588
-0.05(-1.19%)
Aug 15, 2011
4.153
4.189
4.132
4.189
244,808
+0.05(+1.20%)
Aug 12, 2011
4.139
4.174
4.118
4.139
363,898
-0.01(-0.34%)
Aug 11, 2011
4.082
4.167
4.068
4.153
346,020
+0.05(+1.21%)
Aug 10, 2011
4.146
4.146
4.032
4.103
1,103,404
-0.13(-3.03%)
Aug 09, 2011
4.160
4.231
4.018
4.231
1,285,063
+0.29(+7.40%)
Aug 08, 2011
4.160
4.189
3.926
3.940
1,017,282
-0.26(-6.26%)
Aug 05, 2011
4.267
4.302
4.153
4.203
664,697
+0.02(+0.51%)
Aug 04, 2011
4.338
4.338
4.167
4.182
395,447
-0.26(-5.92%)
Aug 03, 2011
4.452
4.466
4.395
4.445
330,051
-0.04(-0.79%)
Aug 02, 2011
4.523
4.537
4.466
4.480
317,971
-0.06(-1.25%)
Aug 01, 2011
4.580
4.594
4.516
4.537
1,324,270
+0.09(+1.92%)
Jul 29, 2011
4.402
4.473
4.317
4.452
417,501
-0.01(-0.16%)
Jul 28, 2011
4.459
4.509
4.438
4.459
275,911
+0.00(+0.00%)
Jul 27, 2011
4.537
4.573
4.445
4.459
679,296
-0.14(-3.09%)
Jul 26, 2011
4.580
4.601
4.580
4.601
227,846
+0.04(+0.78%)
Jul 25, 2011
4.516
4.566
4.516
4.566
657,402
-0.01(-0.16%)
Jul 22, 2011
4.579
4.580
4.558
4.573
225,529
+0.11(+2.55%)
Jul 21, 2011
4.445
4.480
4.423
4.459
556,702
+0.06(+1.29%)
Jul 20, 2011
4.366
4.409
4.345
4.402
616,470
+0.06(+1.48%)
Jul 19, 2011
4.324
4.338
4.295
4.338
263,643
+0.02(+0.49%)
Jul 18, 2011
4.331
4.338
4.274
4.317
376,308
-0.04(-0.98%)
Jul 15, 2011
4.345
4.374
4.345
4.359
157,048
+0.03(+0.66%)
Jul 14, 2011
4.366
4.374
4.302
4.331
434,596
-0.08(-1.77%)
Jul 13, 2011
4.359
4.438
4.355
4.409
798,922
+0.09(+1.97%)
Jul 12, 2011
4.345
4.366
4.310
4.324
810,875
-0.04(-0.82%)
Jul 11, 2011
4.395
4.402
4.352
4.359
235,444
-0.12(-2.70%)
Jul 08, 2011
4.473
4.480
4.438
4.480
350,157
-0.05(-1.10%)
Jul 07, 2011
4.502
4.530
4.480
4.530
246,934
+0.04(+0.95%)
Jul 06, 2011
4.494
4.494
4.466
4.487
209,396
-0.01(-0.32%)
Jul 05, 2011
4.487
4.522
4.480
4.502
306,813
+0.06(+1.44%)
Jul 01, 2011
4.381
4.438
4.381
4.438
373,921
+0.06(+1.46%)
Jun 30, 2011
4.331
4.395
4.324
4.374
260,816
+0.06(+1.49%)
Jun 29, 2011
4.281
4.310
4.267
4.310
368,966
+0.06(+1.51%)
Jun 28, 2011
4.238
4.246
4.210
4.246
333,733
+0.00(+0.00%)
Jun 27, 2011
4.196
4.253
4.196
4.246
832,769
+0.06(+1.36%)
Jun 24, 2011
4.203
4.238
4.189
4.189
420,530
+0.05(+1.20%)
Jun 23, 2011
4.125
4.153
4.089
4.139
357,714
-0.04(-0.85%)
Jun 22, 2011
4.167
4.196
4.167
4.174
305,254
+0.03(+0.69%)
Jun 21, 2011
4.118
4.153
4.096
4.146
551,608
+0.06(+1.57%)
Jun 20, 2011
4.081
4.089
4.075
4.082
314,342
+0.00(+0.00%)
Jun 17, 2011
4.082
4.096
4.054
4.082
288,848
+0.01(+0.17%)
Jun 16, 2011
4.039
4.103
4.039
4.075
593,226
+0.04(+1.06%)
Jun 15, 2011
4.082
4.103
4.025
4.032
343,381
-0.10(-2.41%)
Jun 14, 2011
4.096
4.160
4.096
4.132
308,566
+0.11(+2.65%)
Jun 13, 2011
4.025
4.054
4.011
4.025
193,139
+0.03(+0.71%)
Jun 10, 2011
4.025
4.025
3.982
3.997
354,300
-0.06(-1.40%)
Jun 09, 2011
4.032
4.054
3.990
4.054
474,677
+0.01(+0.35%)
Jun 08, 2011
4.025
4.061
4.018
4.039
1,073,852
+0.01(+0.35%)
Jun 07, 2011
4.039
4.061
3.997
4.025
648,426
+0.04(+1.07%)
Jun 06, 2011
4.011
4.025
3.975
3.982
744,979
-0.06(-1.58%)
Jun 03, 2011
4.018
4.054
4.018
4.046
321,050
+0.07(+1.79%)
May 24, 2011
3.990
3.997
3.961
3.975
320,609
+0.01(+0.36%)
May 23, 2011
4.011
4.018
3.947
3.961
409,055
-0.14(-3.30%)
May 20, 2011
4.125
4.125
4.046
4.096
616,586
-0.10(-2.37%)
May 19, 2011
4.196
4.203
4.146
4.196
900,388
-0.09(-2.16%)
May 18, 2011
4.267
4.310
4.253
4.288
2,525,297
+0.16(+3.97%)
May 17, 2011
4.139
4.159
4.082
4.125
5,793,314
-0.06(-1.53%)
May 16, 2011
4.224
4.238
4.182
4.189
394,151
-0.09(-2.16%)
May 13, 2011
4.452
4.452
4.203
4.281
703,619
-0.20(-4.44%)
May 12, 2011
4.416
4.494
4.416
4.480
567,594
+0.00(+0.00%)
May 11, 2011
4.502
4.551
4.452
4.480
817,843
-0.11(-2.48%)
May 10, 2011
4.580
4.594
4.537
4.594
1,438,433
+0.04(+0.94%)
May 09, 2011
4.487
4.551
4.480
4.551
559,137
+0.10(+2.24%)
May 06, 2011
4.462
4.487
4.409
4.452
1,765,702
+0.01(+0.32%)
May 05, 2011
4.374
4.466
4.374
4.438
953,780
+0.00(+0.00%)
May 04, 2011
4.409
4.438
4.388
4.438
528,141
+0.01(+0.32%)
May 03, 2011
4.445
4.466
4.381
4.423
506,024
+0.01(+0.16%)
May 02, 2011
4.402
4.416
4.381
4.416
352,521
-0.02(-0.48%)
Apr 29, 2011
4.366
4.438
4.366
4.438
550,423
+0.06(+1.30%)
Apr 28, 2011
4.317
4.402
4.317
4.381
597,585
+0.09(+1.99%)
Apr 27, 2011
4.238
4.317
4.182
4.295
601,013
+0.04(+0.83%)
Apr 26, 2011
4.224
4.288
4.224
4.260
553,217
+0.03(+0.67%)
Apr 25, 2011
4.210
4.238
4.196
4.231
567,078
+0.01(+0.17%)
Apr 21, 2011
4.260
4.260
4.189
4.224
687,892
-0.04(-0.83%)
Apr 20, 2011
4.238
4.267
4.203
4.260
273,532
+0.05(+1.18%)
Apr 19, 2011
4.217
4.231
4.167
4.210
361,875
+0.03(+0.68%)
Apr 18, 2011
4.231
4.231
4.146
4.182
207,825
-0.09(-2.16%)
Apr 15, 2011
4.295
4.317
4.260
4.274
244,171
-0.09(-2.12%)
Apr 14, 2011
4.359
4.366
4.302
4.366
520,896
+0.09(+1.99%)
Apr 13, 2011
4.359
4.359
4.267
4.281
1,053,700
+0.01(+0.17%)
Apr 12, 2011
4.231
4.281
4.217
4.274
473,782
+0.03(+0.67%)
Apr 11, 2011
4.302
4.302
4.217
4.246
735,967
-0.02(-0.50%)
Apr 08, 2011
4.317
4.317
4.260
4.267
530,793
+0.09(+2.21%)
Apr 07, 2011
4.231
4.246
4.125
4.174
370,199
-0.03(-0.68%)
Apr 06, 2011
4.189
4.210
4.139
4.203
528,438
-0.05(-1.17%)
Apr 05, 2011
4.274
4.288
4.217
4.253
679,492
-0.10(-2.29%)
Apr 04, 2011
4.416
4.416
4.310
4.352
886,997
-0.11(-2.55%)
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.