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
Enersys Inc
(NY:
ENS
)
105.44
+1.15 (+1.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009
14.76
15.29
14.68
15.28
935,920
+0.61(+4.15%)
Apr 29, 2009
13.61
14.79
13.61
14.68
1,011,733
+1.10(+8.12%)
Apr 28, 2009
12.76
13.71
12.76
13.57
1,024,805
+0.72(+5.58%)
Apr 27, 2009
12.43
13.03
12.08
12.86
939,320
+0.17(+1.34%)
Apr 24, 2009
12.69
13.10
12.47
12.69
517,670
+0.17(+1.36%)
Apr 23, 2009
13.22
13.25
12.33
12.51
591,598
-0.66(-5.03%)
Apr 22, 2009
12.64
13.64
12.55
13.18
861,680
+0.36(+2.80%)
Apr 21, 2009
11.79
12.94
11.71
12.82
566,891
+0.91(+7.68%)
Apr 20, 2009
12.24
12.24
11.70
11.91
648,105
-0.60(-4.80%)
Apr 17, 2009
12.43
12.73
12.26
12.51
624,282
+0.04(+0.36%)
Apr 16, 2009
12.78
12.94
12.31
12.46
826,801
-0.14(-1.14%)
Apr 15, 2009
12.16
12.80
12.15
12.60
639,095
+0.23(+1.88%)
Apr 14, 2009
12.53
12.68
11.47
12.37
1,146,211
-0.52(-4.03%)
Apr 13, 2009
12.38
13.05
11.90
12.89
961,632
+0.44(+3.53%)
Apr 09, 2009
12.12
12.63
12.00
12.45
760,189
+0.71(+6.03%)
Apr 08, 2009
11.70
11.82
11.51
11.74
630,118
+0.27(+2.34%)
Apr 07, 2009
11.66
11.85
11.35
11.47
392,945
-0.41(-3.47%)
Apr 06, 2009
12.47
12.54
11.56
11.89
766,578
-0.74(-5.82%)
Apr 03, 2009
12.93
12.93
12.46
12.62
926,408
-0.30(-2.36%)
Apr 02, 2009
11.78
13.10
11.75
12.93
1,190,748
+1.43(+12.39%)
Apr 01, 2009
10.69
11.52
10.69
11.50
809,537
+0.64(+5.86%)
Mar 31, 2009
10.87
11.18
10.85
10.87
639,570
+0.02(+0.17%)
Mar 30, 2009
10.89
11.21
10.24
10.85
943,616
-1.23(-10.17%)
Mar 26, 2009
12.09
12.13
11.65
12.08
976,544
+0.17(+1.43%)
Mar 25, 2009
11.03
11.92
11.03
11.91
731,491
+1.01(+9.30%)
Mar 24, 2009
11.44
11.51
10.87
10.89
655,871
-0.74(-6.39%)
Mar 23, 2009
11.41
11.64
11.35
11.64
611,260
+0.74(+6.83%)
Mar 20, 2009
11.01
11.21
10.76
10.89
561,352
+0.00(+0.00%)
Mar 19, 2009
10.70
11.21
10.62
10.89
425,807
+0.41(+3.94%)
Mar 18, 2009
9.789
10.58
9.789
10.48
410,991
+0.40(+4.00%)
Mar 17, 2009
9.700
10.26
9.467
10.08
374,687
+0.42(+4.36%)
Mar 16, 2009
9.924
10.11
9.583
9.655
262,342
-0.13(-1.37%)
Mar 13, 2009
9.996
9.996
9.507
9.789
0
-0.04(-0.46%)
Mar 12, 2009
9.252
9.960
8.857
9.834
395,577
+0.57(+6.20%)
Mar 11, 2009
8.884
9.494
8.830
9.261
303,437
+0.30(+3.30%)
Mar 10, 2009
8.292
8.992
8.239
8.965
373,212
+0.95(+11.86%)
Mar 09, 2009
7.763
8.364
7.710
8.014
486,636
+0.18(+2.29%)
Mar 06, 2009
8.104
8.355
7.763
7.835
0
-0.26(-3.21%)
Mar 05, 2009
8.758
8.758
8.014
8.095
252,897
-0.81(-9.06%)
Mar 04, 2009
9.117
9.287
8.794
8.902
737,868
+0.17(+1.95%)
Mar 02, 2009
9.323
9.323
8.516
8.732
750,155
-0.88(-9.14%)
Feb 27, 2009
9.422
9.870
9.090
9.610
0
+0.14(+1.52%)
Feb 26, 2009
9.834
10.13
9.458
9.467
511,961
-0.29(-2.94%)
Feb 25, 2009
9.843
10.03
9.655
9.754
598,605
-0.35(-3.46%)
Feb 24, 2009
8.956
10.16
8.812
10.10
534,100
+1.27(+14.42%)
Feb 23, 2009
9.709
9.709
8.794
8.830
409,189
-0.65(-6.90%)
Feb 20, 2009
9.745
9.745
9.144
9.485
431,099
-0.47(-4.68%)
Feb 19, 2009
10.31
10.54
9.924
9.951
328,654
-0.25(-2.46%)
Feb 18, 2009
9.798
10.30
9.494
10.20
537,534
+0.54(+5.57%)
Feb 17, 2009
10.26
10.26
9.467
9.664
615,833
-0.76(-7.31%)
Feb 13, 2009
10.86
11.09
10.31
10.43
431,031
-0.43(-3.96%)
Feb 12, 2009
10.73
10.93
10.31
10.86
533,679
+0.22(+2.11%)
Feb 11, 2009
10.65
11.28
10.55
10.63
727,156
+0.02(+0.17%)
Feb 10, 2009
10.68
11.21
10.47
10.61
686,353
-0.11(-1.00%)
Feb 09, 2009
11.25
11.33
10.67
10.72
780,667
-0.53(-4.70%)
Feb 06, 2009
10.00
11.41
10.00
11.25
955,154
+1.26(+12.66%)
Feb 05, 2009
9.099
10.29
9.099
9.987
2,154,900
+1.49(+17.51%)
Feb 04, 2009
8.687
8.992
8.446
8.499
605,866
-0.16(-1.86%)
Feb 03, 2009
8.507
8.741
8.301
8.660
485,596
+0.21(+2.44%)
Feb 02, 2009
8.014
8.525
7.898
8.454
533,784
+0.29(+3.51%)
Jan 30, 2009
8.176
8.382
8.041
8.167
0
+0.10(+1.22%)
Jan 29, 2009
8.310
8.418
8.068
8.068
270,427
-0.33(-3.95%)
Jan 28, 2009
8.131
8.454
8.095
8.400
653,609
+0.27(+3.31%)
Jan 27, 2009
8.158
8.481
8.077
8.131
438,198
-0.02(-0.22%)
Jan 26, 2009
8.248
8.669
8.032
8.149
565,274
-0.06(-0.76%)
Jan 23, 2009
7.880
8.418
7.790
8.212
481,280
+0.10(+1.22%)
Jan 22, 2009
8.068
8.427
7.781
8.113
370,814
-0.17(-2.06%)
Jan 21, 2009
7.961
8.283
7.952
8.283
421,373
+0.42(+5.36%)
Jan 20, 2009
8.292
8.319
7.835
7.862
560,851
-0.44(-5.29%)
Jan 16, 2009
8.839
8.965
7.844
8.301
852,702
-0.43(-4.93%)
Jan 15, 2009
9.135
9.189
8.221
8.732
713,661
-0.39(-4.32%)
Jan 14, 2009
9.646
9.745
9.018
9.126
400,168
-0.77(-7.79%)
Jan 13, 2009
9.574
10.16
9.574
9.897
495,725
+0.03(+0.27%)
Jan 12, 2009
9.906
9.996
9.745
9.870
841,933
-0.04(-0.36%)
Jan 09, 2009
9.727
10.06
9.623
9.906
682,511
+0.09(+0.91%)
Jan 08, 2009
9.780
9.942
9.431
9.816
492,663
-0.18(-1.79%)
Jan 07, 2009
10.29
10.29
9.700
9.996
535,978
-0.35(-3.38%)
Jan 06, 2009
10.22
10.69
10.17
10.35
1,029,592
+0.22(+2.12%)
Jan 05, 2009
10.12
10.22
9.583
10.13
1,456,485
+0.02(+0.18%)
Jan 02, 2009
9.861
10.26
9.601
10.11
0
+0.25(+2.55%)
Jan 01, 2009
9.494
10.11
9.494
9.861
0
+0.00(+0.00%)
Dec 31, 2008
9.494
10.11
9.494
9.861
411,623
+0.35(+3.68%)
Dec 30, 2008
9.198
9.556
9.090
9.512
374,197
+0.35(+3.82%)
Dec 29, 2008
9.494
9.565
9.001
9.162
368,772
-0.32(-3.40%)
Dec 26, 2008
9.099
9.556
8.956
9.485
447,489
+0.39(+4.34%)
Dec 24, 2008
8.767
9.207
8.696
9.090
158,389
+0.38(+4.32%)
Dec 23, 2008
9.225
9.494
8.642
8.714
1,010,503
-0.41(-4.52%)
Dec 22, 2008
9.220
9.225
8.893
9.126
1,130,832
+0.03(+0.30%)
Dec 19, 2008
8.866
9.099
8.606
9.099
701,704
+0.31(+3.57%)
Dec 18, 2008
8.821
8.873
8.400
8.785
806,136
+0.04(+0.51%)
Dec 17, 2008
8.346
8.920
8.346
8.741
1,881,186
+0.14(+1.67%)
Dec 16, 2008
8.534
8.732
7.979
8.597
666,673
+0.14(+1.70%)
Dec 15, 2008
8.983
8.983
8.328
8.454
696,593
-0.45(-5.04%)
Dec 12, 2008
7.306
8.920
7.306
8.902
852,429
+1.40(+18.64%)
Dec 11, 2008
8.570
8.754
7.405
7.503
819,550
-1.05(-12.26%)
Dec 10, 2008
8.606
8.947
8.337
8.552
652,506
+0.04(+0.42%)
Dec 09, 2008
8.615
9.009
8.292
8.516
556,171
-0.19(-2.16%)
Dec 08, 2008
8.122
8.839
8.068
8.705
775,511
+0.53(+6.47%)
Dec 05, 2008
7.701
8.176
7.521
8.176
514,323
+0.38(+4.83%)
Dec 04, 2008
8.167
8.373
7.611
7.799
884,579
-0.48(-5.74%)
Dec 03, 2008
7.880
8.362
7.172
8.274
1,358,028
+0.65(+8.46%)
Dec 02, 2008
6.455
7.737
6.455
7.629
1,030,647
+1.28(+20.20%)
Dec 01, 2008
7.486
7.566
6.311
6.347
624,174
-1.30(-17.00%)
Nov 28, 2008
7.979
7.979
7.530
7.647
250,755
-0.24(-3.07%)
Nov 26, 2008
6.957
7.925
6.473
7.889
718,459
+0.92(+13.26%)
Nov 25, 2008
6.356
7.046
6.204
6.966
964,677
+0.67(+10.68%)
Nov 24, 2008
6.132
6.679
6.060
6.293
1,023,065
+0.40(+6.85%)
Nov 21, 2008
5.424
5.979
5.119
5.890
1,001,156
+0.55(+10.23%)
Nov 20, 2008
5.908
5.935
5.298
5.343
1,405,026
-0.59(-9.97%)
Nov 19, 2008
6.051
6.347
5.917
5.935
1,039,900
-0.13(-2.07%)
Nov 18, 2008
6.006
6.096
5.746
6.060
806,386
+0.05(+0.90%)
Nov 17, 2008
6.123
6.419
5.979
6.006
912,955
-0.14(-2.33%)
Nov 14, 2008
6.526
6.715
5.962
6.150
734,823
-0.40(-6.16%)
Nov 13, 2008
6.786
6.786
5.836
6.553
1,017,308
-0.22(-3.18%)
Nov 12, 2008
7.450
7.450
6.724
6.768
580,358
-0.77(-10.23%)
Nov 11, 2008
8.741
8.875
7.414
7.539
1,070,244
-1.29(-14.62%)
Nov 10, 2008
9.323
9.996
8.741
8.830
754,499
-0.04(-0.40%)
Nov 07, 2008
9.198
9.198
8.624
8.866
705,785
-0.13(-1.49%)
Nov 06, 2008
9.843
10.13
8.301
9.001
1,755,493
-1.79(-16.61%)
Nov 05, 2008
12.01
12.06
10.76
10.79
906,174
-1.17(-9.75%)
Nov 04, 2008
12.03
12.48
11.65
11.96
813,887
+0.33(+2.85%)
Nov 03, 2008
12.04
12.50
11.55
11.63
597,724
-0.24(-2.04%)
Oct 31, 2008
11.56
12.21
11.27
11.87
556,551
+0.32(+2.79%)
Oct 30, 2008
11.91
11.91
11.27
11.55
577,586
+0.20(+1.74%)
Oct 29, 2008
10.29
12.34
10.12
11.35
1,345,310
+1.43(+14.36%)
Oct 28, 2008
9.538
9.987
9.171
9.924
888,111
+0.29(+2.98%)
Oct 27, 2008
9.673
10.41
9.395
9.637
589,962
-0.16(-1.65%)
Oct 24, 2008
9.512
10.01
9.467
9.798
486,642
-0.50(-4.87%)
Oct 23, 2008
10.54
10.85
9.682
10.30
551,621
-0.34(-3.20%)
Oct 22, 2008
11.76
11.76
10.36
10.64
691,271
-1.12(-9.53%)
Oct 21, 2008
11.96
12.36
11.65
11.76
1,382,309
-0.19(-1.57%)
Oct 20, 2008
12.55
12.86
11.65
11.95
1,040,622
-0.37(-2.98%)
Oct 17, 2008
11.74
13.43
11.66
12.32
805,755
+0.26(+2.16%)
Oct 16, 2008
11.47
12.15
11.07
12.06
1,398,482
+0.74(+6.58%)
Oct 15, 2008
12.63
13.03
11.30
11.31
667,922
-1.68(-12.91%)
Oct 14, 2008
14.16
14.33
12.73
12.99
1,103,273
-0.19(-1.43%)
Oct 13, 2008
12.02
13.21
11.67
13.18
1,142,168
+1.60(+13.87%)
Oct 10, 2008
11.15
12.24
10.26
11.57
1,520,102
+0.23(+2.06%)
Oct 09, 2008
12.79
13.09
11.15
11.34
692,849
-1.34(-10.60%)
Oct 08, 2008
12.08
13.29
11.65
12.69
1,798,058
+0.29(+2.31%)
Oct 07, 2008
13.12
13.12
12.36
12.40
1,352,220
-0.47(-3.62%)
Oct 06, 2008
13.35
13.75
12.06
12.86
1,530,250
-1.08(-7.72%)
Oct 03, 2008
15.29
16.18
13.79
13.94
1,284,637
-1.25(-8.21%)
Oct 02, 2008
17.14
17.14
15.01
15.19
676,257
-1.69(-9.99%)
Oct 01, 2008
17.68
17.68
16.51
16.87
739,485
-0.80(-4.52%)
Sep 30, 2008
17.29
17.88
16.67
17.67
972,109
+1.02(+6.14%)
Sep 29, 2008
17.48
17.48
15.82
16.65
1,630,847
-1.00(-5.69%)
Sep 26, 2008
17.73
18.31
16.98
17.65
0
-0.33(-1.84%)
Sep 25, 2008
17.93
18.09
17.62
17.98
528,013
+0.06(+0.35%)
Sep 24, 2008
18.38
18.66
17.76
17.92
1,032,160
-0.41(-2.25%)
Sep 23, 2008
18.05
18.81
17.84
18.33
715,454
+0.06(+0.34%)
Sep 22, 2008
19.72
19.72
18.20
18.27
1,210,678
-1.06(-5.47%)
Sep 19, 2008
19.55
19.72
18.83
19.33
0
+1.00(+5.43%)
Sep 18, 2008
16.59
18.53
16.16
18.33
1,527,464
+1.93(+11.75%)
Sep 17, 2008
17.19
17.30
16.41
16.41
988,040
-1.01(-5.82%)
Sep 16, 2008
16.69
17.42
15.60
17.42
2,367,289
+0.45(+2.64%)
Sep 15, 2008
19.87
20.14
16.66
16.97
2,072,953
-3.45(-16.90%)
Sep 12, 2008
20.61
20.69
20.16
20.42
709,378
-0.32(-1.56%)
Sep 11, 2008
20.79
21.43
20.39
20.74
701,728
-0.48(-2.28%)
Sep 10, 2008
20.76
21.52
20.65
21.23
859,077
+0.31(+1.50%)
Sep 09, 2008
22.86
23.08
20.84
20.91
870,126
-1.93(-8.44%)
Sep 08, 2008
23.48
24.04
22.70
22.84
713,952
-0.17(-0.74%)
Sep 05, 2008
22.03
23.22
21.98
23.01
0
+0.81(+3.63%)
Sep 04, 2008
23.76
23.91
21.71
22.21
1,749,258
-1.66(-6.95%)
Sep 03, 2008
24.55
24.55
23.00
23.86
848,402
-0.76(-3.09%)
Sep 02, 2008
25.30
25.78
24.28
24.63
507,050
-0.58(-2.31%)
Aug 29, 2008
25.82
25.87
25.01
25.21
418,697
-0.68(-2.63%)
Aug 28, 2008
25.85
26.00
25.64
25.89
334,900
+0.20(+0.77%)
Aug 27, 2008
25.25
25.73
25.07
25.69
390,152
+0.40(+1.60%)
Aug 26, 2008
25.61
26.11
25.01
25.29
336,532
-0.34(-1.33%)
Aug 25, 2008
26.39
26.52
25.04
25.63
531,961
-0.77(-2.92%)
Aug 22, 2008
26.38
26.75
26.14
26.40
388,922
+0.03(+0.10%)
Aug 21, 2008
26.74
26.89
26.23
26.37
513,326
-0.37(-1.37%)
Aug 20, 2008
26.48
26.91
25.94
26.74
706,386
+0.48(+1.84%)
Aug 19, 2008
26.10
26.67
25.99
26.26
562,750
-0.05(-0.20%)
Aug 18, 2008
28.34
28.34
25.85
26.31
950,680
-1.48(-5.32%)
Aug 15, 2008
27.79
27.86
27.53
27.79
0
+0.15(+0.55%)
Aug 14, 2008
27.49
27.79
26.75
27.64
1,514,983
+0.15(+0.55%)
Aug 13, 2008
26.00
27.75
25.73
27.49
2,123,102
+1.43(+5.47%)
Aug 12, 2008
25.07
26.13
24.63
26.06
1,582,761
+0.92(+3.67%)
Aug 11, 2008
23.40
25.36
23.40
25.14
1,306,309
+1.76(+7.52%)
Aug 08, 2008
24.48
24.48
23.25
23.38
1,354,563
-0.58(-2.43%)
Aug 07, 2008
25.34
25.92
23.92
23.96
2,489,665
-1.34(-5.31%)
Aug 06, 2008
28.70
29.05
24.03
25.31
4,805,517
-4.11(-13.96%)
Aug 05, 2008
28.33
29.79
28.33
29.41
1,076,476
+1.01(+3.57%)
Aug 04, 2008
28.61
29.22
28.11
28.40
659,801
-0.21(-0.72%)
Aug 01, 2008
29.34
29.38
28.39
28.61
464,404
-0.33(-1.15%)
Jul 31, 2008
29.44
30.22
28.69
28.94
582,479
-0.62(-2.09%)
Jul 30, 2008
29.02
30.03
28.73
29.56
857,256
+0.82(+2.87%)
Jul 29, 2008
28.73
29.27
28.10
28.73
578,902
+0.30(+1.04%)
Jul 28, 2008
29.05
29.12
28.26
28.44
630,758
-0.59(-2.04%)
Jul 25, 2008
28.01
29.34
27.93
29.03
748,208
+1.00(+3.55%)
Jul 24, 2008
28.96
28.96
27.32
28.03
1,070,290
-1.09(-3.76%)
Jul 23, 2008
30.25
30.51
28.84
29.13
754,881
-1.03(-3.42%)
Jul 22, 2008
29.00
30.25
28.70
30.16
1,013,000
+0.95(+3.25%)
Jul 21, 2008
29.92
30.27
27.93
29.21
769,379
-0.39(-1.33%)
Jul 18, 2008
29.11
29.80
28.81
29.60
599,138
+0.54(+1.85%)
Jul 17, 2008
30.06
30.70
28.73
29.06
1,126,367
-0.78(-2.61%)
Jul 16, 2008
29.04
30.22
28.88
29.84
619,857
+0.62(+2.12%)
Jul 15, 2008
30.52
30.52
28.87
29.22
1,353,591
-1.41(-4.59%)
Jul 14, 2008
28.98
31.00
28.52
30.63
1,372,511
+1.79(+6.22%)
Jul 11, 2008
29.05
29.40
27.84
28.84
819,764
-0.42(-1.44%)
Jul 10, 2008
28.69
29.36
28.15
29.26
523,542
+0.66(+2.32%)
Jul 09, 2008
28.79
29.74
28.45
28.60
519,726
-0.13(-0.44%)
Jul 08, 2008
29.12
29.17
27.72
28.72
1,121,719
-0.47(-1.60%)
Jul 07, 2008
28.53
29.63
28.30
29.19
993,280
+0.96(+3.40%)
Jul 04, 2008
28.68
29.14
27.20
28.23
793,831
+0.00(+0.00%)
Jul 03, 2008
28.68
29.14
27.20
28.23
793,831
-0.67(-2.33%)
Jul 02, 2008
30.02
30.02
28.34
28.90
1,009,160
-0.75(-2.54%)
Jul 01, 2008
30.93
30.93
29.14
29.66
1,116,591
-1.03(-3.36%)
Jun 30, 2008
31.21
31.39
30.50
30.69
1,222,200
+1.08(+3.66%)
Jun 27, 2008
30.04
30.24
28.78
29.60
1,902,330
-0.54(-1.78%)
Jun 26, 2008
30.18
30.72
29.28
30.14
1,074,082
-0.36(-1.18%)
Jun 25, 2008
31.58
31.58
29.86
30.50
1,631,089
-0.74(-2.38%)
Jun 24, 2008
31.79
32.20
30.86
31.24
904,668
-0.72(-2.24%)
Jun 23, 2008
32.17
32.67
31.56
31.96
1,232,725
-0.03(-0.08%)
Jun 20, 2008
33.33
33.33
31.47
31.99
1,055,485
-1.31(-3.93%)
Jun 19, 2008
33.29
33.81
32.66
33.29
1,040,764
+0.15(+0.46%)
Jun 18, 2008
32.24
33.46
32.24
33.14
1,538,616
+1.11(+3.47%)
Jun 17, 2008
32.28
32.36
31.78
32.03
1,057,625
+0.02(+0.06%)
Jun 16, 2008
32.19
32.69
31.33
32.01
1,245,311
+0.23(+0.73%)
Jun 13, 2008
31.87
32.96
30.94
31.78
1,889,566
-0.21(-0.64%)
Jun 12, 2008
28.91
32.42
28.91
31.99
4,787,349
+4.29(+15.47%)
Jun 11, 2008
27.87
28.02
27.16
27.70
631,681
-0.07(-0.26%)
Jun 10, 2008
28.03
28.23
26.94
27.77
904,010
+0.15(+0.55%)
Jun 09, 2008
28.25
28.89
27.24
27.62
999,855
-0.68(-2.41%)
Jun 06, 2008
28.79
29.60
28.18
28.30
600,560
-0.74(-2.56%)
Jun 05, 2008
28.10
29.18
28.10
29.05
644,018
+0.87(+3.09%)
Jun 04, 2008
29.31
29.40
27.85
28.18
1,275,175
-1.16(-3.94%)
Jun 03, 2008
28.58
29.49
27.81
29.33
1,205,798
+0.91(+3.22%)
Jun 02, 2008
27.93
28.59
27.53
28.42
824,625
+0.44(+1.57%)
May 30, 2008
27.79
28.09
27.49
27.98
667,752
+0.27(+0.97%)
May 29, 2008
27.76
28.09
26.92
27.71
750,556
-0.08(-0.29%)
May 28, 2008
26.88
27.81
26.88
27.79
1,090,989
+0.96(+3.57%)
May 27, 2008
26.49
26.98
26.30
26.83
1,185,216
+0.22(+0.81%)
May 26, 2008
26.58
26.76
25.73
26.62
0
+0.00(+0.00%)
May 23, 2008
26.58
26.76
25.73
26.62
1,220,718
+0.05(+0.20%)
May 22, 2008
26.75
27.06
26.10
26.56
6,839,323
-0.50(-1.85%)
May 21, 2008
28.59
28.59
26.45
27.06
3,403,850
-2.47(-8.38%)
May 20, 2008
30.35
30.35
29.02
29.54
1,462,407
-0.56(-1.85%)
May 19, 2008
26.31
30.46
25.43
30.09
3,188,487
+3.64(+13.76%)
May 16, 2008
26.17
26.51
25.73
26.45
1,229,009
+0.46(+1.76%)
May 15, 2008
25.61
26.19
25.61
26.00
453,430
+0.35(+1.36%)
May 14, 2008
26.16
26.28
25.55
25.65
544,676
-0.37(-1.41%)
May 13, 2008
24.70
26.12
24.49
26.02
1,438,676
+1.56(+6.38%)
May 12, 2008
23.88
24.67
23.77
24.46
1,277,477
+0.57(+2.40%)
May 09, 2008
23.30
23.97
23.16
23.88
249,091
+0.51(+2.19%)
May 08, 2008
23.76
23.98
23.22
23.37
478,479
-0.43(-1.81%)
May 07, 2008
23.15
23.93
23.10
23.80
1,114,715
+0.81(+3.51%)
May 06, 2008
21.95
23.30
21.82
22.99
713,547
+1.05(+4.78%)
May 05, 2008
21.80
22.30
21.76
21.95
381,015
+0.02(+0.08%)
May 02, 2008
22.17
22.40
21.78
21.93
580,414
-0.03(-0.12%)
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.