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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
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 (%)
Apr 30, 2013
6.007
6.086
5.993
6.086
27,902,702
+0.05(+0.83%)
Apr 29, 2013
6.021
6.050
6.000
6.036
18,077,852
+0.04(+0.60%)
Apr 26, 2013
6.007
6.014
5.914
6.000
25,606,656
+0.04(+0.60%)
Apr 25, 2013
5.900
6.014
5.900
5.964
22,015,420
+0.07(+1.22%)
Apr 24, 2013
5.749
5.900
5.728
5.892
22,352,602
+0.15(+2.62%)
Apr 23, 2013
5.677
5.821
5.627
5.742
33,915,624
+0.20(+3.62%)
Apr 22, 2013
5.634
5.634
5.505
5.541
18,171,474
-0.07(-1.28%)
Apr 19, 2013
5.548
5.620
5.469
5.613
17,176,460
+0.11(+2.09%)
Apr 18, 2013
5.599
5.613
5.459
5.498
22,313,766
-0.09(-1.54%)
Apr 17, 2013
5.649
5.663
5.527
5.584
17,832,254
-0.13(-2.26%)
Apr 16, 2013
5.670
5.728
5.649
5.713
23,562,880
+0.12(+2.18%)
Apr 15, 2013
5.814
5.821
5.591
5.591
20,737,292
-0.22(-3.82%)
Apr 12, 2013
5.842
5.907
5.785
5.814
12,587,613
-0.08(-1.34%)
Apr 11, 2013
5.907
5.910
5.814
5.892
10,982,282
-0.01(-0.12%)
Apr 10, 2013
5.821
5.914
5.799
5.900
16,318,627
+0.11(+1.86%)
Apr 09, 2013
5.785
5.821
5.706
5.792
21,187,710
+0.03(+0.50%)
Apr 08, 2013
5.699
5.763
5.620
5.763
14,385,815
+0.04(+0.63%)
Apr 05, 2013
5.599
5.749
5.563
5.728
20,274,082
+0.01(+0.25%)
Apr 04, 2013
5.642
5.728
5.634
5.713
12,447,696
+0.07(+1.27%)
Apr 03, 2013
5.742
5.763
5.599
5.642
20,976,408
-0.12(-2.11%)
Apr 02, 2013
5.756
5.796
5.713
5.763
28,244,472
+0.01(+0.25%)
Apr 01, 2013
5.871
5.892
5.713
5.749
13,866,570
-0.12(-2.08%)
Mar 28, 2013
5.878
5.907
5.814
5.871
10,938,339
-0.02(-0.36%)
Mar 27, 2013
5.907
5.907
5.821
5.892
15,758,603
-0.06(-0.96%)
Mar 26, 2013
5.964
5.986
5.892
5.950
18,770,372
+0.01(+0.24%)
Mar 25, 2013
5.943
5.957
5.857
5.935
13,847,519
+0.05(+0.85%)
Mar 22, 2013
5.921
5.928
5.857
5.885
23,943,148
-0.01(-0.12%)
Mar 21, 2013
5.993
6.014
5.885
5.892
13,965,035
-0.13(-2.14%)
Mar 20, 2013
6.000
6.050
5.964
6.021
18,720,884
+0.08(+1.33%)
Mar 19, 2013
5.957
5.978
5.892
5.943
21,041,054
+0.01(+0.24%)
Mar 18, 2013
5.928
5.978
5.885
5.928
15,272,659
-0.06(-1.08%)
Mar 15, 2013
5.971
6.036
5.943
5.993
39,423,288
+0.04(+0.60%)
Mar 14, 2013
5.943
5.978
5.849
5.957
31,839,592
+0.04(+0.73%)
Mar 13, 2013
5.835
5.928
5.771
5.914
22,049,174
+0.09(+1.60%)
Mar 12, 2013
5.928
5.964
5.814
5.821
23,206,284
-0.13(-2.17%)
Mar 11, 2013
5.835
5.975
5.828
5.950
17,823,984
+0.11(+1.96%)
Mar 08, 2013
5.950
5.985
5.763
5.835
33,446,560
-0.05(-0.85%)
Mar 07, 2013
5.778
5.899
5.763
5.885
19,704,616
+0.13(+2.24%)
Mar 06, 2013
5.713
5.871
5.706
5.756
39,384,364
+0.09(+1.52%)
Mar 05, 2013
5.670
5.728
5.642
5.670
24,712,034
+0.05(+0.89%)
Mar 04, 2013
5.491
5.642
5.477
5.620
26,293,018
+0.10(+1.82%)
Mar 01, 2013
5.441
5.527
5.405
5.520
24,654,192
+0.04(+0.78%)
Feb 28, 2013
5.434
5.527
5.413
5.477
16,141,131
+0.02(+0.39%)
Feb 27, 2013
5.366
5.484
5.348
5.456
15,966,205
+0.09(+1.60%)
Feb 26, 2013
5.391
5.420
5.312
5.370
21,674,590
+0.01(+0.27%)
Feb 25, 2013
5.606
5.624
5.355
5.355
25,628,778
-0.21(-3.73%)
Feb 22, 2013
5.484
5.570
5.463
5.563
21,500,886
+0.13(+2.37%)
Feb 21, 2013
5.499
5.549
5.398
5.434
33,484,518
-0.09(-1.56%)
Feb 20, 2013
5.670
5.685
5.513
5.520
20,805,640
-0.18(-3.14%)
Feb 19, 2013
5.627
5.706
5.620
5.699
17,087,260
+0.08(+1.40%)
Feb 15, 2013
5.670
5.692
5.599
5.620
14,321,643
-0.04(-0.76%)
Feb 14, 2013
5.599
5.663
5.592
5.663
17,810,910
+0.04(+0.76%)
Feb 13, 2013
5.699
5.706
5.613
5.620
25,633,346
-0.06(-1.01%)
Feb 12, 2013
5.699
5.706
5.635
5.678
15,778,984
-0.01(-0.13%)
Feb 11, 2013
5.692
5.706
5.635
5.685
23,965,902
+0.01(+0.13%)
Feb 08, 2013
5.699
5.699
5.656
5.678
12,442,589
-0.02(-0.38%)
Feb 07, 2013
5.699
5.728
5.635
5.699
19,218,638
+0.01(+0.25%)
Feb 06, 2013
5.656
5.721
5.627
5.685
23,692,874
+0.09(+1.66%)
Feb 04, 2013
5.599
5.635
5.549
5.592
15,135,966
-0.05(-0.89%)
Feb 01, 2013
5.613
5.699
5.584
5.642
24,862,146
+0.07(+1.29%)
Jan 31, 2013
5.448
5.592
5.413
5.570
36,895,484
-0.02(-0.38%)
Jan 30, 2013
5.520
5.642
5.477
5.592
32,632,866
+0.07(+1.30%)
Jan 29, 2013
5.499
5.545
5.491
5.520
27,915,562
+0.00(+0.00%)
Jan 28, 2013
5.491
5.549
5.434
5.520
16,259,559
+0.01(+0.26%)
Jan 25, 2013
5.534
5.563
5.463
5.506
17,560,060
+0.01(+0.26%)
Jan 24, 2013
5.484
5.534
5.463
5.491
17,418,534
+0.01(+0.13%)
Jan 23, 2013
5.549
5.620
5.470
5.484
31,596,114
-0.07(-1.29%)
Jan 22, 2013
5.348
5.592
5.334
5.556
52,375,252
+0.24(+4.44%)
Jan 18, 2013
5.348
5.420
5.262
5.320
26,484,848
-0.01(-0.27%)
Jan 17, 2013
5.305
5.405
5.262
5.334
28,359,002
+0.05(+0.95%)
Jan 16, 2013
5.248
5.334
5.226
5.284
29,887,310
+0.06(+1.23%)
Jan 15, 2013
5.119
5.241
5.105
5.219
26,661,504
+0.07(+1.39%)
Jan 14, 2013
5.184
5.212
5.123
5.148
19,165,138
-0.04(-0.69%)
Jan 11, 2013
5.269
5.269
5.119
5.184
25,590,290
-0.08(-1.50%)
Jan 10, 2013
5.248
5.287
5.184
5.262
24,797,134
+0.04(+0.68%)
Jan 09, 2013
5.312
5.337
5.205
5.226
22,112,380
-0.07(-1.35%)
Jan 08, 2013
5.327
5.355
5.212
5.298
19,894,204
-0.04(-0.80%)
Jan 07, 2013
5.434
5.434
5.305
5.341
18,919,006
-0.09(-1.71%)
Jan 04, 2013
5.277
5.434
5.277
5.434
31,588,348
+0.19(+3.55%)
Jan 03, 2013
5.226
5.277
5.155
5.248
31,013,122
+0.01(+0.27%)
Jan 02, 2013
5.162
5.234
5.130
5.234
24,713,330
+0.13(+2.52%)
Dec 31, 2012
4.933
5.112
4.926
5.105
18,786,026
+0.14(+2.89%)
Dec 28, 2012
4.962
5.015
4.954
4.962
9,983,681
-0.04(-0.86%)
Dec 27, 2012
5.033
5.062
4.940
5.005
14,974,346
-0.02(-0.43%)
Dec 26, 2012
5.019
5.069
5.005
5.026
10,978,024
+0.02(+0.43%)
Dec 24, 2012
5.033
5.076
4.969
5.005
11,985,124
-0.09(-1.69%)
Dec 21, 2012
5.083
5.141
5.026
5.090
39,039,512
-0.05(-0.97%)
Dec 20, 2012
5.048
5.148
5.040
5.141
19,227,890
+0.09(+1.84%)
Dec 19, 2012
5.148
5.148
5.033
5.048
35,158,156
+0.00(+0.00%)
Dec 18, 2012
5.019
5.076
4.962
5.048
37,376,480
+0.10(+2.03%)
Dec 17, 2012
4.840
4.954
4.811
4.947
17,136,634
+0.15(+3.13%)
Dec 14, 2012
4.818
4.836
4.793
4.797
11,319,667
-0.02(-0.45%)
Dec 13, 2012
4.840
4.869
4.783
4.818
15,382,328
-0.04(-0.74%)
Dec 12, 2012
4.869
4.937
4.826
4.854
24,580,910
+0.02(+0.44%)
Dec 11, 2012
4.826
4.876
4.797
4.833
14,331,402
+0.04(+0.75%)
Dec 10, 2012
4.733
4.844
4.704
4.797
16,372,822
+0.05(+1.05%)
Dec 07, 2012
4.675
4.754
4.675
4.747
13,749,877
+0.07(+1.53%)
Dec 06, 2012
4.747
4.754
4.633
4.675
15,100,817
-0.02(-0.46%)
Dec 05, 2012
4.633
4.718
4.582
4.697
33,413,382
+0.09(+1.86%)
Dec 04, 2012
4.690
4.704
4.575
4.611
27,886,324
-0.16(-3.30%)
Nov 30, 2012
4.776
4.804
4.718
4.768
20,656,716
+0.00(+0.00%)
Nov 29, 2012
4.754
4.804
4.740
4.768
18,216,330
+0.04(+0.76%)
Nov 28, 2012
4.683
4.747
4.640
4.733
16,486,252
+0.02(+0.46%)
Nov 27, 2012
4.776
4.809
4.711
4.711
22,880,606
-0.04(-0.90%)
Nov 26, 2012
4.776
4.776
4.683
4.754
17,054,334
-0.03(-0.60%)
Nov 23, 2012
4.725
4.783
4.690
4.783
6,065,332
+0.08(+1.67%)
Nov 21, 2012
4.733
4.740
4.640
4.704
9,953,465
-0.02(-0.45%)
Nov 20, 2012
4.633
4.738
4.582
4.725
27,405,980
+0.10(+2.16%)
Nov 19, 2012
4.597
4.661
4.572
4.625
19,314,938
+0.11(+2.37%)
Nov 16, 2012
4.561
4.590
4.422
4.518
37,690,064
+0.01(+0.32%)
Nov 15, 2012
4.454
4.582
4.425
4.504
35,364,240
+0.04(+0.80%)
Nov 14, 2012
4.633
4.658
4.461
4.468
32,480,828
-0.14(-3.10%)
Nov 13, 2012
4.633
4.725
4.604
4.611
25,625,700
-0.06(-1.23%)
Nov 12, 2012
4.640
4.711
4.582
4.668
22,123,854
+0.06(+1.24%)
Nov 09, 2012
4.547
4.683
4.540
4.611
20,758,852
+0.05(+1.10%)
Nov 08, 2012
4.683
4.761
4.561
4.561
38,770,288
-0.11(-2.30%)
Nov 07, 2012
4.768
4.790
4.661
4.668
37,101,800
-0.19(-3.97%)
Nov 06, 2012
4.725
4.876
4.711
4.861
27,330,764
+0.16(+3.34%)
Nov 05, 2012
4.711
4.740
4.668
4.704
24,036,686
-0.06(-1.20%)
Nov 02, 2012
4.826
4.847
4.733
4.761
34,884,196
-0.01(-0.30%)
Nov 01, 2012
4.675
4.776
4.604
4.776
32,597,106
+0.11(+2.45%)
Oct 31, 2012
4.747
4.754
4.547
4.661
35,797,796
-0.04(-0.91%)
Oct 26, 2012
4.718
4.704
4.704
4.704
37,287,792
-0.02(-0.45%)
Oct 25, 2012
4.654
4.725
4.582
4.725
37,114,244
+0.11(+2.32%)
Oct 24, 2012
4.711
4.740
4.561
4.618
42,409,232
-0.06(-1.22%)
Oct 23, 2012
4.697
4.790
4.604
4.675
110,243,384
-0.42(-8.27%)
Oct 19, 2012
5.147
5.162
5.011
5.097
27,479,948
-0.06(-1.18%)
Oct 18, 2012
5.162
5.255
5.112
5.158
30,499,240
+0.03(+0.49%)
Oct 17, 2012
5.104
5.204
5.061
5.133
33,599,352
+0.05(+0.98%)
Oct 16, 2012
5.297
5.326
5.036
5.083
41,267,196
-0.20(-3.79%)
Oct 15, 2012
5.240
5.290
5.140
5.283
28,518,274
+0.08(+1.51%)
Oct 12, 2012
5.333
5.380
5.183
5.204
30,825,316
-0.24(-4.46%)
Oct 11, 2012
5.476
5.498
5.433
5.448
16,869,012
+0.05(+0.93%)
Oct 10, 2012
5.305
5.433
5.305
5.397
21,433,906
+0.09(+1.62%)
Oct 09, 2012
5.369
5.397
5.297
5.312
17,020,056
-0.05(-0.93%)
Oct 08, 2012
5.369
5.433
5.340
5.362
13,790,450
-0.05(-0.92%)
Oct 05, 2012
5.433
5.519
5.369
5.412
25,160,364
+0.05(+0.87%)
Oct 04, 2012
5.255
5.455
5.244
5.365
62,659,216
+0.13(+2.53%)
Oct 03, 2012
5.147
5.305
5.112
5.233
23,410,870
+0.11(+2.09%)
Oct 02, 2012
5.140
5.147
5.076
5.126
16,953,368
+0.03(+0.56%)
Oct 01, 2012
5.183
5.226
5.087
5.097
16,660,166
-0.05(-0.90%)
Sep 28, 2012
5.154
5.204
5.126
5.144
14,110,942
-0.06(-1.17%)
Sep 27, 2012
5.176
5.229
5.119
5.204
22,716,124
+0.09(+1.82%)
Sep 26, 2012
5.126
5.179
5.061
5.112
22,810,592
-0.04(-0.83%)
Sep 25, 2012
5.326
5.355
5.147
5.154
23,639,508
-0.16(-3.09%)
Sep 24, 2012
5.326
5.383
5.297
5.319
17,281,722
-0.06(-1.06%)
Sep 21, 2012
5.526
5.526
5.362
5.376
25,630,746
-0.04(-0.79%)
Sep 20, 2012
5.412
5.433
5.269
5.419
35,662,072
-0.05(-0.92%)
Sep 19, 2012
5.219
5.505
5.212
5.469
61,046,176
+0.26(+5.08%)
Sep 18, 2012
5.283
5.297
5.183
5.204
24,685,566
-0.08(-1.49%)
Sep 17, 2012
5.433
5.440
5.276
5.283
23,255,888
-0.16(-3.02%)
Sep 14, 2012
5.476
5.526
5.419
5.448
40,360,344
+0.02(+0.40%)
Sep 13, 2012
5.219
5.455
5.169
5.426
43,499,952
+0.21(+4.12%)
Sep 12, 2012
5.276
5.297
5.197
5.212
27,777,168
-0.02(-0.41%)
Sep 11, 2012
5.304
5.340
5.190
5.233
27,582,184
-0.06(-1.21%)
Sep 10, 2012
5.354
5.412
5.290
5.297
25,194,206
+0.04(+0.68%)
Sep 07, 2012
5.183
5.283
5.158
5.262
20,044,444
+0.11(+2.08%)
Sep 06, 2012
5.026
5.155
5.019
5.155
26,652,374
+0.16(+3.29%)
Sep 05, 2012
4.997
5.012
4.969
4.990
9,396,305
-0.01(-0.29%)
Sep 04, 2012
4.976
5.012
4.926
5.005
15,352,740
+0.04(+0.72%)
Aug 31, 2012
5.055
5.062
4.962
4.969
18,875,366
-0.05(-1.00%)
Aug 30, 2012
5.005
5.033
4.969
5.019
13,716,977
-0.01(-0.28%)
Aug 29, 2012
5.076
5.105
5.019
5.033
10,161,195
-0.04(-0.70%)
Aug 27, 2012
5.147
5.169
5.040
5.069
12,267,824
-0.06(-1.11%)
Aug 24, 2012
4.976
5.140
4.969
5.126
16,046,188
+0.12(+2.43%)
Aug 23, 2012
5.062
5.083
4.983
5.005
13,349,346
-0.06(-1.13%)
Aug 22, 2012
4.997
5.083
4.969
5.062
16,081,256
+0.04(+0.85%)
Aug 21, 2012
5.097
5.140
5.005
5.019
14,984,535
-0.07(-1.40%)
Aug 20, 2012
5.097
5.137
5.069
5.090
10,594,200
-0.02(-0.42%)
Aug 17, 2012
5.119
5.119
5.076
5.112
13,839,204
+0.01(+0.28%)
Aug 16, 2012
5.040
5.119
4.983
5.097
20,030,382
+0.06(+1.28%)
Aug 15, 2012
5.026
5.055
4.990
5.033
13,085,071
+0.00(+0.00%)
Aug 14, 2012
5.019
5.090
4.983
5.033
27,631,218
+0.04(+0.86%)
Aug 13, 2012
4.969
4.997
4.898
4.990
20,330,206
-0.01(-0.14%)
Aug 10, 2012
4.933
4.997
4.919
4.997
12,838,841
+0.02(+0.43%)
Aug 09, 2012
4.919
4.976
4.905
4.976
21,995,794
+0.04(+0.72%)
Aug 08, 2012
4.940
4.997
4.926
4.940
20,236,354
-0.03(-0.57%)
Aug 07, 2012
5.026
5.062
4.962
4.969
22,885,344
-0.03(-0.57%)
Aug 06, 2012
5.026
5.055
4.990
4.997
18,284,738
+0.05(+1.01%)
Aug 03, 2012
4.883
5.001
4.862
4.947
27,778,670
+0.15(+3.12%)
Aug 02, 2012
4.840
4.915
4.769
4.798
34,383,512
-0.10(-2.04%)
Aug 01, 2012
5.005
5.026
4.883
4.898
24,405,096
-0.07(-1.44%)
Jul 31, 2012
5.005
5.047
4.969
4.969
20,799,998
-0.06(-1.28%)
Jul 30, 2012
5.055
5.097
5.026
5.033
20,759,334
-0.04(-0.70%)
Jul 27, 2012
5.090
5.119
4.976
5.069
32,564,822
+0.02(+0.42%)
Jul 26, 2012
4.976
5.062
4.947
5.047
35,611,252
+0.11(+2.32%)
Jul 25, 2012
4.798
4.962
4.758
4.933
76,823,472
+0.19(+3.91%)
Jul 24, 2012
4.562
4.855
4.662
4.748
77,210,128
+0.19(+4.07%)
Jul 23, 2012
4.483
4.583
4.441
4.562
27,019,966
-0.01(-0.31%)
Jul 20, 2012
4.641
4.762
4.555
4.576
34,330,704
-0.17(-3.61%)
Jul 19, 2012
4.826
4.833
4.698
4.748
19,114,246
-0.05(-1.04%)
Jul 18, 2012
4.848
4.876
4.776
4.798
20,599,842
-0.09(-1.90%)
Jul 17, 2012
4.798
4.898
4.748
4.890
31,647,278
+0.14(+2.85%)
Jul 16, 2012
4.755
4.790
4.719
4.755
12,007,281
-0.03(-0.60%)
Jul 13, 2012
4.633
4.790
4.616
4.783
15,249,674
+0.16(+3.55%)
Jul 12, 2012
4.626
4.662
4.576
4.619
24,775,798
-0.06(-1.37%)
Jul 11, 2012
4.583
4.712
4.569
4.683
24,837,626
+0.09(+2.02%)
Jul 10, 2012
4.769
4.769
4.533
4.591
26,618,116
-0.14(-3.02%)
Jul 09, 2012
4.762
4.783
4.633
4.733
24,917,258
-0.04(-0.75%)
Jul 06, 2012
4.755
4.805
4.712
4.769
17,211,116
-0.04(-0.89%)
Jul 05, 2012
4.876
4.905
4.805
4.812
17,997,864
-0.09(-1.75%)
Jul 03, 2012
4.890
4.940
4.862
4.898
9,891,564
+0.01(+0.15%)
Jul 02, 2012
4.869
4.890
4.762
4.890
22,953,116
+0.07(+1.48%)
Jun 29, 2012
4.812
4.819
4.748
4.819
19,431,404
+0.15(+3.21%)
Jun 28, 2012
4.505
4.705
4.462
4.669
37,706,468
+0.09(+2.03%)
Jun 27, 2012
4.569
4.591
4.476
4.576
53,580,896
+0.04(+0.79%)
Jun 26, 2012
4.612
4.644
4.469
4.541
42,243,840
-0.03(-0.63%)
Jun 25, 2012
4.676
4.676
4.555
4.569
17,637,226
-0.19(-4.05%)
Jun 22, 2012
4.683
4.805
4.662
4.762
16,730,110
+0.11(+2.46%)
Jun 21, 2012
4.819
4.840
4.633
4.648
24,029,816
-0.16(-3.41%)
Jun 20, 2012
4.819
4.840
4.712
4.812
22,637,770
+0.01(+0.15%)
Jun 19, 2012
4.740
4.855
4.719
4.805
28,492,042
+0.07(+1.51%)
Jun 18, 2012
4.633
4.748
4.569
4.733
40,782,464
+0.13(+2.79%)
Jun 15, 2012
4.562
4.605
4.491
4.605
27,923,358
+0.09(+1.90%)
Jun 14, 2012
4.505
4.548
4.448
4.519
28,154,968
+0.10(+2.26%)
Jun 13, 2012
4.383
4.491
4.348
4.419
23,401,730
+0.01(+0.16%)
Jun 12, 2012
4.284
4.419
4.223
4.412
20,984,146
+0.14(+3.17%)
Jun 11, 2012
4.469
4.483
4.277
4.277
23,560,492
-0.11(-2.44%)
Jun 08, 2012
4.291
4.405
4.220
4.384
31,277,022
+0.04(+0.99%)
Jun 07, 2012
4.362
4.433
4.248
4.341
33,451,868
+0.10(+2.35%)
Jun 06, 2012
4.077
4.262
4.041
4.241
30,625,486
+0.21(+5.31%)
Jun 05, 2012
3.942
4.056
3.934
4.027
27,674,858
+0.07(+1.80%)
Jun 04, 2012
4.070
4.163
3.892
3.956
57,229,620
-0.24(-5.61%)
Jun 01, 2012
4.348
4.359
4.163
4.191
38,973,096
-0.29(-6.52%)
May 31, 2012
4.419
4.505
4.334
4.483
23,870,072
+0.06(+1.45%)
May 30, 2012
4.533
4.540
4.398
4.419
20,574,460
-0.18(-3.88%)
May 29, 2012
4.569
4.597
4.490
4.597
21,275,596
+0.09(+2.06%)
May 25, 2012
4.519
4.597
4.498
4.505
13,211,968
-0.01(-0.16%)
May 24, 2012
4.533
4.583
4.463
4.512
32,118,370
+0.01(+0.32%)
May 23, 2012
4.441
4.533
4.348
4.498
30,200,470
+0.01(+0.32%)
May 22, 2012
4.433
4.562
4.419
4.483
30,934,796
+0.06(+1.45%)
May 21, 2012
4.384
4.490
4.376
4.419
28,230,420
+0.05(+1.14%)
May 18, 2012
4.441
4.462
4.334
4.369
23,261,596
-0.04(-0.97%)
May 17, 2012
4.462
4.569
4.405
4.412
31,392,780
-0.06(-1.28%)
May 16, 2012
4.555
4.619
4.433
4.469
27,151,998
-0.04(-0.95%)
May 15, 2012
4.612
4.662
4.469
4.512
49,638,236
-0.09(-2.01%)
May 14, 2012
4.654
4.711
4.597
4.604
30,760,580
-0.14(-3.00%)
May 11, 2012
4.669
4.783
4.633
4.747
18,913,576
-0.01(-0.15%)
May 10, 2012
4.783
4.818
4.704
4.754
29,693,544
+0.08(+1.68%)
May 09, 2012
4.690
4.740
4.597
4.676
47,006,704
-0.10(-2.09%)
May 08, 2012
4.747
4.804
4.690
4.776
31,673,514
-0.01(-0.15%)
May 07, 2012
4.747
4.875
4.747
4.783
34,137,848
+0.01(+0.15%)
May 04, 2012
4.918
4.961
4.776
4.776
45,881,520
-0.20(-4.01%)
May 03, 2012
4.861
4.975
4.811
4.975
48,370,784
+0.12(+2.50%)
May 02, 2012
4.825
4.904
4.776
4.854
20,043,468
-0.02(-0.44%)
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.