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
Chipotle Mexican Grill
(NY:
CMG
)
3,161.14
-11.66 (-0.37%)
Streaming Delayed Price
Updated: 12:04 PM EDT, May 22, 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 29, 2011
265.66
268.00
264.29
266.79
663,752
+1.15(+0.43%)
Apr 28, 2011
261.90
267.87
260.12
265.64
1,111,163
+2.64(+1.00%)
Apr 27, 2011
265.60
268.90
263.00
263.00
8,271,883
-1.94(-0.73%)
Apr 26, 2011
273.00
273.88
264.01
264.94
1,163,282
-7.71(-2.83%)
Apr 25, 2011
274.89
276.91
271.51
272.65
934,614
-4.65(-1.68%)
Apr 21, 2011
282.48
283.00
270.81
277.30
3,514,519
-10.80(-3.75%)
Apr 20, 2011
283.49
289.35
280.45
288.10
2,220,047
+8.25(+2.95%)
Apr 19, 2011
283.31
285.95
279.27
279.85
861,718
-3.52(-1.24%)
Apr 18, 2011
282.06
285.08
279.00
283.37
787,065
-1.76(-0.62%)
Apr 15, 2011
283.99
285.45
280.50
285.13
910,973
+2.22(+0.78%)
Apr 14, 2011
280.11
285.97
278.55
282.91
936,019
+1.60(+0.57%)
Apr 13, 2011
277.72
282.76
275.12
281.31
1,113,453
+7.01(+2.56%)
Apr 12, 2011
265.88
277.15
265.07
274.30
1,151,190
+5.89(+2.19%)
Apr 11, 2011
268.60
271.59
265.00
268.41
475,024
-0.83(-0.31%)
Apr 08, 2011
275.97
277.18
267.31
269.24
880,704
-5.46(-1.99%)
Apr 07, 2011
273.00
277.88
272.16
274.70
565,970
-1.06(-0.38%)
Apr 06, 2011
280.05
282.00
272.07
275.76
846,015
-2.26(-0.81%)
Apr 05, 2011
272.14
280.58
271.03
278.02
918,644
+4.11(+1.50%)
Apr 04, 2011
276.00
277.77
270.21
273.91
662,543
-0.09(-0.03%)
Apr 01, 2011
273.26
278.00
271.00
274.00
1,073,909
+1.63(+0.60%)
Mar 31, 2011
270.30
273.92
268.32
272.37
642,163
+0.17(+0.06%)
Mar 30, 2011
272.20
272.20
272.20
272.20
1,198,706
+6.08(+2.28%)
Mar 29, 2011
256.99
266.54
256.21
266.12
1,166,717
+8.16(+3.16%)
Mar 28, 2011
258.27
263.53
254.05
257.96
1,012,304
+1.22(+0.48%)
Mar 25, 2011
251.82
259.00
250.01
256.74
882,524
+5.76(+2.30%)
Mar 24, 2011
249.21
251.00
245.45
250.98
791,272
+4.00(+1.62%)
Mar 23, 2011
244.32
247.46
240.09
246.98
713,408
+3.09(+1.27%)
Mar 22, 2011
248.50
250.00
243.09
243.89
932,645
-3.61(-1.46%)
Mar 21, 2011
248.83
249.71
246.33
247.50
667,719
+0.69(+0.28%)
Mar 18, 2011
256.00
256.02
243.71
246.81
1,065,558
-4.85(-1.93%)
Mar 17, 2011
263.00
263.00
251.02
251.66
1,003,392
-7.80(-3.01%)
Mar 16, 2011
258.84
264.10
255.40
259.46
1,283,911
+1.46(+0.57%)
Mar 15, 2011
255.87
259.99
249.00
258.00
1,124,083
+2.75(+1.08%)
Mar 14, 2011
251.06
256.85
248.60
255.25
759,629
+2.49(+0.99%)
Mar 11, 2011
251.55
255.66
248.33
252.76
687,611
-0.46(-0.18%)
Mar 10, 2011
247.35
256.27
244.00
253.22
1,232,673
+1.81(+0.72%)
Mar 09, 2011
248.70
253.09
245.10
251.41
686,356
+1.74(+0.70%)
Mar 08, 2011
245.42
252.55
242.19
249.67
1,014,435
-2.89(-1.14%)
Mar 07, 2011
255.48
258.64
246.66
252.56
1,080,506
-2.44(-0.96%)
Mar 04, 2011
247.60
255.94
247.00
255.00
1,191,932
+8.15(+3.30%)
Mar 03, 2011
246.11
250.95
246.00
246.85
774,328
+4.03(+1.66%)
Mar 02, 2011
242.16
243.38
234.48
242.82
1,008,231
+1.67(+0.69%)
Mar 01, 2011
243.00
244.44
238.67
241.15
673,416
-3.85(-1.57%)
Feb 28, 2011
250.85
252.73
243.64
245.00
710,517
-3.36(-1.35%)
Feb 25, 2011
247.00
255.00
246.29
248.36
836,084
+3.06(+1.25%)
Feb 24, 2011
242.50
246.98
238.14
245.30
1,014,748
+1.11(+0.45%)
Feb 23, 2011
251.06
251.88
235.00
244.19
1,648,623
-7.71(-3.06%)
Feb 22, 2011
256.27
259.55
251.17
251.90
893,148
-8.25(-3.17%)
Feb 18, 2011
265.73
266.81
258.78
260.15
1,234,531
-5.39(-2.03%)
Feb 17, 2011
264.43
268.00
262.84
265.54
789,412
+1.53(+0.58%)
Feb 16, 2011
267.51
270.51
262.45
264.01
1,333,629
-1.57(-0.59%)
Feb 15, 2011
270.80
273.27
264.40
265.58
1,228,383
-7.37(-2.70%)
Feb 14, 2011
269.42
275.00
265.90
272.95
1,430,201
+4.22(+1.57%)
Feb 11, 2011
248.91
274.85
243.36
268.73
7,357,229
+12.10(+4.71%)
Feb 10, 2011
253.45
258.42
252.28
256.63
2,070,401
+4.12(+1.63%)
Feb 09, 2011
247.60
256.90
247.02
252.51
1,152,951
+5.25(+2.12%)
Feb 08, 2011
244.50
248.69
243.30
247.26
886,578
-0.29(-0.12%)
Feb 07, 2011
248.27
251.75
245.11
247.55
912,767
+1.24(+0.50%)
Feb 04, 2011
240.41
251.69
239.55
246.31
1,712,334
+7.09(+2.96%)
Feb 03, 2011
228.35
240.00
228.35
239.22
1,119,866
+10.32(+4.51%)
Feb 02, 2011
221.62
229.25
220.10
228.90
689,451
+7.00(+3.15%)
Feb 01, 2011
219.94
223.81
217.20
221.90
602,541
+2.98(+1.36%)
Jan 31, 2011
221.14
224.45
218.09
218.92
481,986
-0.51(-0.23%)
Jan 28, 2011
226.91
227.98
217.00
219.43
620,307
-6.09(-2.70%)
Jan 27, 2011
218.08
227.49
216.06
225.52
797,356
+7.78(+3.57%)
Jan 26, 2011
217.53
219.28
213.06
217.74
834,219
-4.25(-1.91%)
Jan 25, 2011
220.00
222.00
217.81
221.99
380,069
+1.53(+0.69%)
Jan 24, 2011
224.83
224.85
217.36
220.46
515,129
-3.17(-1.42%)
Jan 21, 2011
225.51
225.99
221.70
223.63
543,627
+0.59(+0.26%)
Jan 20, 2011
227.34
227.63
222.01
223.04
657,674
-6.29(-2.74%)
Jan 19, 2011
232.45
233.30
228.00
229.33
632,810
-3.37(-1.45%)
Jan 18, 2011
235.96
237.12
230.11
232.70
581,834
-2.19(-0.93%)
Jan 14, 2011
229.35
234.91
228.22
234.89
1,217,981
+5.25(+2.29%)
Jan 13, 2011
220.01
229.74
219.05
229.64
1,421,733
+11.97(+5.50%)
Jan 12, 2011
222.83
223.30
217.00
217.67
772,567
-3.12(-1.41%)
Jan 11, 2011
226.15
227.36
218.56
220.79
1,039,618
-2.88(-1.29%)
Jan 10, 2011
223.40
224.94
219.04
223.67
490,623
-0.59(-0.26%)
Jan 07, 2011
227.98
227.98
220.00
224.26
593,152
-2.24(-0.99%)
Jan 06, 2011
227.21
229.80
225.43
226.50
1,047,492
+5.50(+2.49%)
Jan 05, 2011
221.47
224.17
220.03
221.00
530,578
-1.37(-0.62%)
Jan 04, 2011
222.61
228.47
216.96
222.37
1,324,709
-1.26(-0.56%)
Jan 03, 2011
215.26
224.84
214.16
223.63
1,216,927
+10.97(+5.16%)
Dec 31, 2010
217.41
217.91
212.58
212.66
653,307
-5.11(-2.35%)
Dec 30, 2010
220.14
221.98
217.05
217.77
520,947
-3.29(-1.49%)
Dec 29, 2010
220.70
223.52
219.41
221.06
554,323
+1.02(+0.46%)
Dec 28, 2010
222.72
224.99
219.03
220.04
921,310
-2.69(-1.21%)
Dec 27, 2010
223.50
225.46
219.37
222.73
1,154,742
-5.56(-2.44%)
Dec 23, 2010
231.70
233.96
227.36
228.29
520,624
-3.49(-1.51%)
Dec 22, 2010
234.17
234.61
231.30
231.78
541,290
-2.58(-1.10%)
Dec 21, 2010
236.77
237.70
232.70
234.36
645,726
-1.74(-0.74%)
Dec 20, 2010
239.85
240.40
233.50
236.10
685,018
-1.92(-0.81%)
Dec 17, 2010
236.18
239.95
233.23
238.02
1,099,948
+3.25(+1.38%)
Dec 16, 2010
229.57
235.64
229.23
234.77
1,029,867
+7.98(+3.52%)
Dec 15, 2010
227.32
234.85
225.50
226.79
1,096,335
-1.11(-0.49%)
Dec 14, 2010
225.56
230.60
221.41
227.90
1,316,730
+1.79(+0.79%)
Dec 13, 2010
239.67
239.75
225.73
226.11
1,210,222
-12.11(-5.08%)
Dec 10, 2010
236.21
239.00
234.39
238.22
494,366
+2.59(+1.10%)
Dec 09, 2010
238.75
238.89
232.02
235.63
818,263
-0.54(-0.23%)
Dec 08, 2010
242.39
242.79
234.25
236.17
828,595
-5.37(-2.22%)
Dec 07, 2010
245.97
245.97
239.04
241.54
1,014,277
+0.48(+0.20%)
Dec 06, 2010
235.28
242.22
233.42
241.06
1,457,646
+5.11(+2.17%)
Dec 03, 2010
244.14
247.38
231.00
235.95
4,051,197
-15.01(-5.98%)
Dec 02, 2010
258.33
258.75
249.18
250.96
1,656,916
-7.86(-3.04%)
Dec 01, 2010
261.54
262.00
255.00
258.82
1,266,755
+0.33(+0.13%)
Nov 30, 2010
256.14
262.77
255.36
258.49
2,382,319
+1.48(+0.58%)
Nov 29, 2010
254.74
257.79
250.13
257.01
970,645
+1.36(+0.53%)
Nov 26, 2010
249.00
256.49
248.41
255.65
784,691
+5.46(+2.18%)
Nov 24, 2010
248.02
250.19
250.19
250.19
957,124
+6.29(+2.58%)
Nov 23, 2010
240.74
244.10
238.66
243.90
891,930
+0.98(+0.40%)
Nov 22, 2010
232.04
243.98
231.09
242.92
1,331,994
+10.65(+4.59%)
Nov 19, 2010
229.94
232.96
228.01
232.27
747,966
+4.63(+2.03%)
Nov 18, 2010
230.69
231.99
226.80
227.64
1,097,753
-3.32(-1.44%)
Nov 17, 2010
225.00
231.80
224.50
230.96
650,409
+5.87(+2.61%)
Nov 16, 2010
229.58
232.95
223.01
225.09
936,042
-11.56(-4.88%)
Nov 15, 2010
236.14
236.65
230.02
236.65
704,926
+2.63(+1.12%)
Nov 12, 2010
236.51
239.88
230.70
234.02
1,082,322
-3.74(-1.57%)
Nov 11, 2010
234.97
240.78
234.36
237.76
1,132,310
+1.21(+0.51%)
Nov 10, 2010
227.31
236.55
225.35
236.55
1,154,713
+9.21(+4.05%)
Nov 09, 2010
231.44
231.50
225.20
227.34
874,592
-2.56(-1.11%)
Nov 08, 2010
228.98
232.00
227.43
229.90
707,757
-0.66(-0.29%)
Nov 05, 2010
223.00
232.33
222.50
230.56
1,382,225
+7.70(+3.46%)
Nov 04, 2010
221.24
223.32
220.03
222.86
843,478
+3.54(+1.61%)
Nov 03, 2010
215.68
219.32
215.09
219.32
815,829
+4.11(+1.91%)
Nov 02, 2010
212.50
215.21
211.13
215.21
576,669
+4.13(+1.96%)
Nov 01, 2010
211.89
213.25
209.00
211.08
444,717
+0.87(+0.41%)
Oct 29, 2010
209.82
211.98
208.75
210.21
381,024
-0.21(-0.10%)
Oct 28, 2010
213.78
213.80
207.55
210.42
632,979
-1.88(-0.89%)
Oct 27, 2010
210.70
212.35
209.11
212.30
814,721
+6.65(+3.23%)
Oct 25, 2010
207.00
208.37
203.52
205.65
1,442,651
-0.12(-0.06%)
Oct 22, 2010
188.98
207.94
188.50
205.77
4,103,764
+26.52(+14.79%)
Oct 21, 2010
181.72
182.99
178.09
179.25
1,230,097
-1.50(-0.83%)
Oct 20, 2010
182.76
182.99
180.46
180.75
738,671
-1.11(-0.61%)
Oct 19, 2010
181.56
183.98
180.18
181.86
690,222
-1.83(-1.00%)
Oct 18, 2010
182.96
184.47
182.18
183.69
585,236
+1.82(+1.00%)
Oct 15, 2010
182.47
182.67
179.21
181.87
625,925
+0.60(+0.33%)
Oct 14, 2010
180.65
181.33
179.41
181.27
374,691
+0.29(+0.16%)
Oct 13, 2010
181.91
182.96
180.05
180.98
737,452
+0.07(+0.04%)
Oct 12, 2010
178.36
181.40
176.50
180.91
585,940
+2.31(+1.29%)
Oct 11, 2010
176.56
180.55
176.29
178.60
544,551
+2.04(+1.16%)
Oct 08, 2010
176.56
177.79
174.84
176.56
523,856
-0.45(-0.25%)
Oct 07, 2010
176.01
177.50
174.38
177.01
641,736
+2.19(+1.25%)
Oct 06, 2010
177.20
178.24
173.55
174.82
984,667
-4.16(-2.32%)
Oct 05, 2010
174.37
179.50
174.37
178.98
100
+6.02(+3.48%)
Oct 04, 2010
173.77
174.72
171.24
172.96
565,222
-1.54(-0.88%)
Oct 01, 2010
174.50
175.00
172.26
174.50
689,888
+2.50(+1.45%)
Sep 30, 2010
172.00
177.69
172.00
172.00
200
-4.03(-2.29%)
Sep 29, 2010
175.94
177.18
175.20
176.03
677,182
-0.64(-0.36%)
Sep 28, 2010
176.40
176.99
172.06
176.67
787,424
+0.84(+0.48%)
Sep 27, 2010
173.58
176.41
172.83
175.83
662,564
+2.64(+1.52%)
Sep 24, 2010
168.50
173.19
168.50
173.19
871,741
+6.53(+3.92%)
Sep 23, 2010
164.66
168.25
164.19
166.66
800
+0.92(+0.56%)
Sep 22, 2010
167.59
169.17
165.18
165.74
461,547
-2.57(-1.53%)
Sep 21, 2010
170.54
171.46
167.85
168.31
457,673
-1.82(-1.07%)
Sep 20, 2010
168.66
170.95
167.04
170.13
507,399
+1.82(+1.08%)
Sep 17, 2010
168.31
168.72
165.50
168.31
514,112
-1.35(-0.80%)
Sep 15, 2010
167.71
169.80
167.17
169.66
477,277
+1.14(+0.68%)
Sep 14, 2010
167.69
170.00
166.45
168.52
20,855
+0.15(+0.09%)
Sep 13, 2010
167.50
169.18
167.00
168.37
689,391
+2.36(+1.42%)
Sep 10, 2010
163.40
167.28
162.24
166.01
596,638
+3.19(+1.96%)
Sep 09, 2010
165.05
166.29
162.09
162.82
625,276
-3.23(-1.95%)
Sep 08, 2010
165.67
167.04
164.41
166.05
538,551
+1.27(+0.77%)
Sep 07, 2010
163.21
164.99
161.13
164.78
300
+1.27(+0.78%)
Sep 03, 2010
165.88
166.51
162.29
163.51
726,007
-0.68(-0.41%)
Sep 02, 2010
161.49
164.19
159.98
164.19
400
+4.78(+3.00%)
Sep 01, 2010
152.88
159.54
151.63
159.41
1,572,504
+8.58(+5.69%)
Aug 31, 2010
150.83
151.85
148.20
150.83
500
+1.83(+1.23%)
Aug 30, 2010
153.68
153.87
148.93
149.00
559,673
-4.03(-2.63%)
Aug 27, 2010
153.03
153.13
147.06
153.03
582,920
+3.45(+2.31%)
Aug 26, 2010
148.43
151.34
147.17
149.58
551,636
+1.97(+1.33%)
Aug 25, 2010
144.40
147.89
142.82
147.61
510,462
+1.92(+1.32%)
Aug 24, 2010
147.22
148.87
144.79
145.69
573,970
-3.87(-2.59%)
Aug 23, 2010
150.92
152.30
149.25
149.56
469,600
-0.28(-0.19%)
Aug 20, 2010
147.11
149.91
146.52
149.84
342,146
+1.92(+1.30%)
Aug 19, 2010
149.01
150.51
147.09
147.92
367,480
-1.50(-1.00%)
Aug 18, 2010
147.71
150.68
146.69
149.42
100
+1.55(+1.05%)
Aug 17, 2010
146.64
149.71
145.36
147.87
483,472
+2.90(+2.00%)
Aug 16, 2010
142.27
146.06
141.01
144.97
394,813
+2.34(+1.64%)
Aug 13, 2010
142.63
146.16
142.30
142.63
507,630
-3.60(-2.46%)
Aug 12, 2010
144.31
147.30
143.02
146.23
361,888
-0.09(-0.06%)
Aug 11, 2010
147.01
147.92
145.20
146.32
495,077
-3.71(-2.47%)
Aug 10, 2010
150.03
152.08
149.00
150.03
444,287
-1.31(-0.87%)
Aug 09, 2010
152.10
152.88
150.06
151.34
417,858
-0.26(-0.17%)
Aug 06, 2010
151.60
152.00
148.19
151.60
432,607
+0.67(+0.44%)
Aug 05, 2010
151.21
152.48
149.50
150.93
494,687
-1.61(-1.06%)
Aug 04, 2010
150.94
154.43
150.73
152.54
763,758
+1.30(+0.86%)
Aug 03, 2010
150.29
152.56
147.50
151.24
717,861
+0.73(+0.49%)
Aug 02, 2010
150.06
150.98
148.99
150.51
629,889
+2.61(+1.76%)
Jul 30, 2010
147.90
147.92
143.31
147.90
516,722
+1.89(+1.29%)
Jul 29, 2010
148.89
149.48
144.10
146.01
704,462
-1.93(-1.30%)
Jul 28, 2010
147.68
148.46
146.27
147.94
746,641
-0.34(-0.23%)
Jul 27, 2010
149.67
150.00
146.67
148.28
902,824
-0.29(-0.20%)
Jul 26, 2010
145.60
148.63
144.06
148.57
937,938
+3.07(+2.11%)
Jul 23, 2010
137.01
145.99
137.00
145.50
3,136,553
+12.34(+9.27%)
Jul 22, 2010
131.49
133.53
130.43
133.16
4,375
+3.56(+2.75%)
Jul 21, 2010
135.75
135.75
129.48
129.60
942,115
-4.37(-3.26%)
Jul 20, 2010
128.45
134.30
127.30
133.97
1,181,506
+3.73(+2.86%)
Jul 19, 2010
136.17
137.79
128.53
130.24
1,571,249
-6.58(-4.81%)
Jul 16, 2010
136.82
142.21
136.62
136.82
1,032,336
-5.64(-3.96%)
Jul 15, 2010
144.17
144.17
139.88
142.46
482,952
-1.26(-0.88%)
Jul 14, 2010
142.62
144.97
141.69
143.72
482,112
+0.96(+0.67%)
Jul 13, 2010
140.35
143.94
140.30
142.76
596,408
+2.83(+2.02%)
Jul 12, 2010
139.42
141.15
137.32
139.93
396,405
-0.48(-0.34%)
Jul 09, 2010
140.41
141.30
138.70
140.41
455,739
+0.84(+0.60%)
Jul 08, 2010
139.55
141.23
137.50
139.57
115
+1.12(+0.81%)
Jul 07, 2010
135.82
138.60
133.40
138.45
906,758
+3.19(+2.36%)
Jul 06, 2010
138.80
142.13
134.56
135.26
922
-1.98(-1.44%)
Jul 02, 2010
137.24
140.53
136.40
137.24
362,553
-1.43(-1.03%)
Jul 01, 2010
136.15
139.59
133.60
138.67
869,299
+1.86(+1.36%)
Jun 30, 2010
138.50
141.30
136.57
136.81
1,200
-1.63(-1.18%)
Jun 29, 2010
144.00
144.00
137.37
138.44
946,153
-8.40(-5.72%)
Jun 25, 2010
146.84
148.89
142.95
146.84
593,497
+2.08(+1.44%)
Jun 24, 2010
147.67
147.67
144.32
144.76
560,849
-2.54(-1.72%)
Jun 23, 2010
144.44
148.71
144.31
147.30
100
+2.15(+1.48%)
Jun 22, 2010
152.20
152.84
145.00
145.15
775,328
-6.44(-4.25%)
Jun 21, 2010
154.50
155.00
150.40
151.59
579,836
-1.15(-0.75%)
Jun 18, 2010
152.74
153.45
150.73
152.74
494,308
+0.89(+0.59%)
Jun 17, 2010
153.84
153.99
149.60
151.85
658,138
-0.67(-0.44%)
Jun 16, 2010
153.28
155.42
152.00
152.52
618,511
-0.40(-0.26%)
Jun 15, 2010
150.74
154.25
148.76
152.92
100
+4.15(+2.79%)
Jun 14, 2010
151.63
153.70
148.35
148.77
787,233
-0.71(-0.47%)
Jun 11, 2010
144.88
149.50
144.02
149.48
753,027
+3.34(+2.29%)
Jun 10, 2010
145.99
146.50
142.48
146.14
125
+2.77(+1.93%)
Jun 09, 2010
143.59
146.97
142.58
143.37
683,499
+1.34(+0.94%)
Jun 08, 2010
139.72
142.21
135.36
142.03
1,000
+2.96(+2.13%)
Jun 07, 2010
146.25
146.25
138.59
139.07
768,344
-4.74(-3.30%)
Jun 04, 2010
143.81
149.98
143.35
143.81
1,035,369
-5.09(-3.42%)
Jun 03, 2010
148.45
152.79
147.79
148.90
200
+1.29(+0.87%)
Jun 02, 2010
142.36
147.68
140.40
147.61
459
+6.36(+4.50%)
Jun 01, 2010
141.35
143.71
140.26
141.25
569,334
-1.03(-0.72%)
May 28, 2010
142.28
146.00
142.05
142.28
510,648
-1.71(-1.19%)
May 27, 2010
140.77
143.99
139.60
143.99
676,355
+5.90(+4.27%)
May 26, 2010
139.29
142.40
137.47
138.09
300
+1.81(+1.33%)
May 25, 2010
136.00
136.74
130.04
136.28
400
-1.20(-0.87%)
May 24, 2010
136.77
140.94
135.78
137.48
561,572
+1.71(+1.26%)
May 21, 2010
131.60
137.43
129.07
135.77
771,414
+1.93(+1.44%)
May 20, 2010
133.68
137.04
132.77
133.84
703,633
-5.07(-3.65%)
May 19, 2010
138.08
140.79
135.91
138.91
684,573
-0.75(-0.54%)
May 18, 2010
140.25
144.49
137.39
139.66
1,300
+0.63(+0.45%)
May 17, 2010
139.21
140.87
134.34
139.03
502,439
+0.42(+0.30%)
May 14, 2010
138.61
141.99
136.08
138.61
667,156
-3.24(-2.28%)
May 13, 2010
143.90
148.87
141.19
141.85
1,064,461
-0.52(-0.37%)
May 12, 2010
139.50
142.78
139.26
142.37
529,726
+4.31(+3.12%)
May 11, 2010
140.30
141.24
137.85
138.06
603,529
+1.14(+0.83%)
May 10, 2010
136.00
136.92
135.59
136.92
555,692
+8.09(+6.28%)
May 07, 2010
130.39
133.35
126.36
128.83
938,637
-2.69(-2.05%)
May 06, 2010
134.98
137.02
124.00
131.52
100
+1.02(+0.78%)
May 05, 2010
133.59
137.15
130.20
130.50
730,002
-2.89(-2.17%)
May 04, 2010
137.55
138.31
133.00
133.39
300
-5.51(-3.97%)
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.