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
Delta Air Lines
(NY:
DAL
)
50.44
+0.01 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
14.90
15.25
14.74
15.09
13,660,160
+0.17(+1.12%)
Apr 29, 2013
14.73
15.05
14.68
14.92
12,440,352
+0.12(+0.83%)
Apr 26, 2013
14.39
14.85
14.34
14.80
13,059,593
+0.46(+3.19%)
Apr 25, 2013
14.53
14.88
14.33
14.34
23,610,788
-0.16(-1.09%)
Apr 24, 2013
14.63
14.74
14.36
14.50
12,660,045
-0.22(-1.49%)
Apr 23, 2013
13.14
14.74
13.06
14.72
31,883,526
+1.39(+10.44%)
Apr 22, 2013
13.49
13.82
13.12
13.33
19,430,430
-0.11(-0.79%)
Apr 19, 2013
13.40
13.61
13.07
13.43
10,255,887
+0.10(+0.73%)
Apr 18, 2013
13.67
13.67
13.26
13.34
16,381,744
-0.33(-2.45%)
Apr 17, 2013
13.81
13.82
13.38
13.67
25,341,516
-0.30(-2.14%)
Apr 16, 2013
13.56
13.99
13.44
13.97
13,102,159
+0.84(+6.44%)
Apr 15, 2013
13.71
13.81
12.95
13.12
17,492,020
-0.50(-3.68%)
Apr 12, 2013
13.63
14.00
13.55
13.63
9,659,225
-0.06(-0.45%)
Apr 11, 2013
13.42
13.85
13.42
13.69
13,426,177
+0.26(+1.97%)
Apr 10, 2013
13.13
13.48
13.09
13.42
13,520,025
+0.40(+3.04%)
Apr 09, 2013
13.35
13.41
12.98
13.03
17,035,670
-0.11(-0.87%)
Apr 08, 2013
12.85
13.19
12.67
13.14
14,012,761
+0.48(+3.75%)
Apr 05, 2013
12.36
12.87
12.27
12.67
43,755,864
-0.32(-2.44%)
Apr 04, 2013
12.69
13.07
12.68
12.98
18,317,610
+0.17(+1.30%)
Apr 03, 2013
13.19
13.33
12.55
12.82
29,987,506
-0.33(-2.54%)
Apr 02, 2013
13.56
13.71
13.00
13.15
46,616,780
-1.15(-8.06%)
Apr 01, 2013
14.46
14.91
14.30
14.30
12,380,944
-0.23(-1.58%)
Mar 28, 2013
14.69
14.91
14.50
14.53
11,497,514
-0.07(-0.48%)
Mar 27, 2013
14.41
14.75
14.33
14.60
8,999,927
+0.04(+0.24%)
Mar 26, 2013
14.52
14.69
14.34
14.57
11,367,191
+0.21(+1.47%)
Mar 25, 2013
14.77
14.86
14.28
14.36
12,912,889
-0.35(-2.39%)
Mar 22, 2013
14.99
15.00
14.60
14.71
11,529,940
-0.11(-0.77%)
Mar 21, 2013
14.91
15.18
14.81
14.82
12,183,294
-0.20(-1.35%)
Mar 20, 2013
14.71
15.04
14.59
15.03
14,856,919
+0.47(+3.20%)
Mar 19, 2013
14.45
14.73
14.35
14.56
10,390,769
+0.24(+1.66%)
Mar 18, 2013
13.93
14.42
13.87
14.32
9,082,882
+0.24(+1.69%)
Mar 15, 2013
14.22
14.29
13.92
14.08
17,269,316
-0.25(-1.72%)
Mar 14, 2013
14.38
14.51
14.23
14.33
10,508,076
-0.07(-0.49%)
Mar 13, 2013
14.04
14.44
14.04
14.40
13,037,452
+0.29(+2.06%)
Mar 12, 2013
14.26
14.35
14.06
14.11
10,897,648
-0.18(-1.23%)
Mar 11, 2013
14.13
14.45
13.88
14.29
13,198,407
-0.01(-0.06%)
Mar 08, 2013
14.21
14.44
13.92
14.29
20,479,286
+0.30(+2.14%)
Mar 07, 2013
13.82
14.02
13.72
14.00
7,321,138
+0.20(+1.47%)
Mar 06, 2013
14.08
14.14
13.61
13.79
14,570,319
-0.17(-1.20%)
Mar 05, 2013
13.83
14.02
13.79
13.96
13,937,726
+0.18(+1.34%)
Mar 04, 2013
12.98
13.99
12.86
13.78
28,862,314
+0.73(+5.60%)
Mar 01, 2013
12.55
13.27
12.55
13.04
18,213,480
+0.48(+3.85%)
Feb 28, 2013
12.62
12.69
12.53
12.56
8,547,442
+0.00(+0.00%)
Feb 27, 2013
12.23
12.63
12.19
12.56
9,028,204
+0.33(+2.66%)
Feb 26, 2013
12.27
12.32
11.97
12.23
13,010,837
+0.13(+1.09%)
Feb 22, 2013
11.94
12.12
11.79
12.10
9,614,554
+0.17(+1.40%)
Feb 21, 2013
12.29
12.31
11.58
11.94
24,077,278
-0.23(-1.88%)
Feb 20, 2013
12.58
12.60
12.13
12.16
15,708,650
-0.42(-3.36%)
Feb 19, 2013
12.67
12.87
12.50
12.59
13,913,097
-0.13(-1.04%)
Feb 15, 2013
12.65
12.82
12.60
12.72
16,188,925
+0.18(+1.48%)
Feb 14, 2013
12.85
12.92
12.34
12.53
20,356,594
-0.48(-3.65%)
Feb 13, 2013
12.82
13.03
12.76
13.01
8,214,469
+0.25(+1.93%)
Feb 12, 2013
12.89
13.02
12.73
12.76
8,119,505
-0.17(-1.29%)
Feb 11, 2013
12.90
13.12
12.86
12.93
8,615,985
+0.06(+0.48%)
Feb 08, 2013
13.00
13.10
12.78
12.87
10,448,932
-0.21(-1.61%)
Feb 07, 2013
12.75
13.11
12.73
13.08
18,956,564
+0.34(+2.69%)
Feb 06, 2013
12.24
12.75
12.24
12.74
18,739,830
+0.54(+4.40%)
Feb 04, 2013
12.01
12.28
11.83
12.20
11,408,636
+0.04(+0.29%)
Feb 01, 2013
12.30
12.40
12.09
12.16
11,440,272
-0.06(-0.50%)
Jan 31, 2013
12.12
12.25
12.07
12.23
7,946,534
+0.04(+0.36%)
Jan 30, 2013
12.08
12.25
12.04
12.18
9,280,221
+0.14(+1.17%)
Jan 29, 2013
12.23
12.26
11.98
12.04
18,317,642
-0.23(-1.87%)
Jan 28, 2013
12.46
12.50
12.23
12.27
10,899,506
-0.20(-1.62%)
Jan 25, 2013
12.27
12.48
12.16
12.47
12,209,157
+0.21(+1.72%)
Jan 24, 2013
12.17
12.47
12.07
12.26
16,563,153
+0.13(+1.09%)
Jan 23, 2013
12.37
12.45
12.09
12.13
23,675,328
-0.20(-1.64%)
Jan 22, 2013
12.01
12.45
11.85
12.33
19,108,274
+0.35(+2.94%)
Jan 18, 2013
12.19
12.24
11.97
11.98
12,880,154
-0.19(-1.59%)
Jan 17, 2013
12.28
12.32
12.08
12.17
11,259,927
-0.08(-0.65%)
Jan 16, 2013
11.93
12.42
11.90
12.25
22,816,398
+0.26(+2.13%)
Jan 15, 2013
11.66
12.09
11.63
12.00
19,360,396
+0.17(+1.41%)
Jan 14, 2013
11.71
11.87
11.59
11.83
9,084,630
+0.08(+0.67%)
Jan 11, 2013
11.73
11.80
11.52
11.75
16,943,642
+0.04(+0.38%)
Jan 10, 2013
11.84
12.01
11.59
11.71
31,495,104
+0.17(+1.45%)
Jan 09, 2013
11.44
11.58
11.35
11.54
11,646,568
+0.11(+1.00%)
Jan 08, 2013
11.49
11.67
11.33
11.43
18,915,366
-0.01(-0.08%)
Jan 07, 2013
11.57
11.78
11.35
11.43
26,286,208
+0.01(+0.08%)
Jan 04, 2013
11.06
11.51
11.05
11.43
19,462,922
+0.35(+3.18%)
Jan 03, 2013
10.69
11.10
10.67
11.07
18,487,132
+0.31(+2.86%)
Jan 02, 2013
10.61
10.81
10.54
10.76
12,075,062
+0.32(+3.03%)
Dec 31, 2012
10.18
10.61
10.17
10.45
13,244,123
+0.33(+3.22%)
Dec 28, 2012
10.16
10.28
10.09
10.12
7,880,780
-0.06(-0.60%)
Dec 27, 2012
10.22
10.35
10.06
10.18
7,241,052
-0.07(-0.69%)
Dec 26, 2012
10.28
10.47
10.24
10.25
6,640,145
-0.11(-1.10%)
Dec 24, 2012
10.39
10.54
10.25
10.37
4,679,290
-0.07(-0.68%)
Dec 21, 2012
10.33
10.48
10.28
10.44
14,291,229
-0.07(-0.67%)
Dec 20, 2012
10.40
10.54
10.25
10.51
15,157,629
+0.10(+0.93%)
Dec 19, 2012
10.16
10.51
10.11
10.41
28,742,222
+0.26(+2.60%)
Dec 18, 2012
9.911
10.22
9.858
10.15
16,528,366
+0.26(+2.67%)
Dec 17, 2012
10.10
10.34
9.823
9.885
22,207,522
+0.01(+0.09%)
Dec 14, 2012
9.920
10.06
9.788
9.876
13,641,324
-0.06(-0.62%)
Dec 13, 2012
9.568
9.946
9.506
9.937
22,995,580
+0.50(+5.32%)
Dec 12, 2012
9.348
9.770
9.216
9.436
22,187,938
+0.05(+0.56%)
Dec 11, 2012
9.031
9.629
8.969
9.383
32,234,836
+0.46(+5.13%)
Dec 10, 2012
8.899
8.978
8.758
8.925
9,948,534
+0.03(+0.30%)
Dec 07, 2012
8.758
9.013
8.696
8.899
11,637,395
+0.08(+0.90%)
Dec 06, 2012
8.591
8.828
8.564
8.820
13,098,822
+0.27(+3.19%)
Dec 05, 2012
8.635
8.644
8.415
8.547
11,254,923
-0.02(-0.21%)
Dec 04, 2012
8.679
8.767
8.362
8.564
11,280,291
-0.24(-2.70%)
Nov 30, 2012
8.784
8.846
8.670
8.802
11,069,521
-0.04(-0.50%)
Nov 29, 2012
8.864
8.908
8.679
8.846
11,610,410
+0.04(+0.50%)
Nov 28, 2012
8.608
8.934
8.582
8.802
12,860,694
+0.16(+1.83%)
Nov 27, 2012
8.591
8.776
8.573
8.644
9,058,621
+0.02(+0.20%)
Nov 26, 2012
8.608
8.749
8.424
8.626
7,826,614
-0.04(-0.41%)
Nov 23, 2012
8.573
8.679
8.538
8.661
3,013,591
+0.11(+1.23%)
Nov 21, 2012
8.529
8.564
8.349
8.556
10,411,375
+0.04(+0.41%)
Nov 20, 2012
8.450
8.679
8.283
8.520
7,932,031
+0.11(+1.36%)
Nov 19, 2012
8.327
8.415
8.203
8.406
7,646,340
+0.19(+2.36%)
Nov 16, 2012
8.353
8.397
8.107
8.212
10,906,414
-0.14(-1.69%)
Nov 15, 2012
8.406
8.630
8.327
8.353
14,842,484
-0.06(-0.73%)
Nov 14, 2012
9.004
9.172
8.344
8.415
18,922,926
-0.57(-6.37%)
Nov 13, 2012
8.969
9.242
8.960
8.987
9,359,604
-0.08(-0.87%)
Nov 12, 2012
9.004
9.189
8.864
9.066
8,389,411
+0.10(+1.08%)
Nov 09, 2012
8.969
9.233
8.881
8.969
11,711,340
-0.09(-0.97%)
Nov 08, 2012
8.688
9.066
8.652
9.057
12,992,758
+0.31(+3.52%)
Nov 07, 2012
8.784
8.820
8.463
8.749
12,790,469
-0.09(-1.00%)
Nov 06, 2012
8.582
8.837
8.547
8.837
7,911,163
+0.24(+2.76%)
Nov 05, 2012
8.485
8.652
8.450
8.600
7,127,173
+0.06(+0.72%)
Nov 02, 2012
8.600
8.617
8.397
8.538
8,024,639
+0.00(+0.00%)
Nov 01, 2012
8.485
8.608
8.476
8.538
6,846,304
+0.06(+0.73%)
Oct 31, 2012
8.388
8.639
8.362
8.476
9,455,864
-0.01(-0.10%)
Oct 26, 2012
8.538
8.485
8.485
8.485
10,745,646
+0.00(+0.00%)
Oct 25, 2012
8.846
8.890
8.406
8.485
13,184,795
-0.35(-3.98%)
Oct 24, 2012
8.872
9.050
8.635
8.837
16,052,765
-0.10(-1.08%)
Oct 23, 2012
8.925
9.022
8.723
8.934
13,094,905
+0.13(+1.50%)
Oct 19, 2012
8.960
8.987
8.758
8.802
8,160,745
-0.18(-2.06%)
Oct 18, 2012
8.978
9.154
8.978
8.987
10,029,050
+0.02(+0.20%)
Oct 17, 2012
8.776
9.066
8.740
8.969
10,930,722
+0.18(+2.00%)
Oct 16, 2012
8.881
8.934
8.740
8.793
12,528,702
-0.11(-1.19%)
Oct 15, 2012
8.872
8.978
8.811
8.899
8,134,314
+0.08(+0.90%)
Oct 12, 2012
8.661
8.899
8.600
8.820
12,936,840
+0.24(+2.77%)
Oct 11, 2012
8.696
8.714
8.551
8.582
8,813,052
-0.08(-0.91%)
Oct 10, 2012
8.714
8.776
8.582
8.661
9,248,113
-0.04(-0.51%)
Oct 09, 2012
8.925
8.965
8.661
8.705
10,296,972
-0.21(-2.37%)
Oct 08, 2012
9.048
9.233
8.881
8.916
7,990,917
-0.13(-1.46%)
Oct 05, 2012
9.022
9.224
8.916
9.048
8,089,234
+0.12(+1.38%)
Oct 04, 2012
8.987
8.987
8.714
8.925
12,513,737
-0.02(-0.20%)
Oct 03, 2012
8.688
9.040
8.582
8.943
19,448,700
+0.34(+3.99%)
Oct 02, 2012
8.274
8.626
8.230
8.600
17,524,778
+0.26(+3.17%)
Oct 01, 2012
8.027
8.498
8.019
8.335
17,136,734
+0.27(+3.38%)
Sep 28, 2012
8.045
8.098
7.957
8.063
7,972,592
-0.06(-0.76%)
Sep 27, 2012
8.045
8.186
7.957
8.124
9,648,183
+0.06(+0.76%)
Sep 26, 2012
7.887
8.107
7.878
8.063
6,158,617
+0.12(+1.55%)
Sep 25, 2012
8.036
8.098
7.922
7.939
15,703,974
-0.10(-1.20%)
Sep 24, 2012
7.939
8.142
7.825
8.036
9,305,337
+0.06(+0.72%)
Sep 21, 2012
8.080
8.142
7.957
7.979
11,876,439
-0.07(-0.93%)
Sep 20, 2012
8.168
8.212
8.027
8.054
8,385,578
-0.19(-2.35%)
Sep 19, 2012
8.027
8.291
7.992
8.247
21,762,604
+0.36(+4.58%)
Sep 18, 2012
8.063
8.168
7.869
7.887
14,111,884
-0.24(-2.93%)
Sep 17, 2012
8.142
8.203
7.957
8.124
12,775,844
-0.04(-0.43%)
Sep 14, 2012
8.300
8.318
8.124
8.159
10,850,860
-0.16(-1.90%)
Sep 13, 2012
8.344
8.379
8.195
8.318
8,558,599
-0.04(-0.53%)
Sep 12, 2012
8.168
8.406
8.159
8.362
11,639,266
+0.19(+2.37%)
Sep 11, 2012
8.186
8.335
8.107
8.168
7,055,718
-0.09(-1.07%)
Sep 10, 2012
8.168
8.538
8.151
8.256
11,895,774
+0.09(+1.08%)
Sep 07, 2012
8.151
8.353
8.098
8.168
15,458,226
+0.07(+0.87%)
Sep 06, 2012
7.869
8.195
7.851
8.098
16,033,979
+0.28(+3.60%)
Sep 05, 2012
7.587
7.895
7.570
7.816
14,472,885
+0.28(+3.74%)
Sep 04, 2012
7.623
7.658
7.411
7.535
13,657,210
-0.08(-1.04%)
Aug 31, 2012
7.702
7.772
7.614
7.614
12,957,611
+0.09(+1.17%)
Aug 30, 2012
7.596
7.614
7.490
7.526
14,844,807
-0.05(-0.70%)
Aug 29, 2012
7.684
7.702
7.442
7.579
17,157,586
-0.40(-4.97%)
Aug 27, 2012
8.045
8.107
7.966
7.975
7,916,595
-0.04(-0.55%)
Aug 24, 2012
8.098
8.115
8.001
8.019
8,267,650
-0.04(-0.44%)
Aug 23, 2012
8.362
8.424
7.983
8.054
13,465,142
-0.33(-3.99%)
Aug 22, 2012
8.485
8.538
8.261
8.388
11,782,976
-0.16(-1.85%)
Aug 21, 2012
8.388
8.740
8.344
8.547
27,379,982
+0.22(+2.64%)
Aug 20, 2012
8.010
8.362
8.010
8.327
16,685,380
+0.29(+3.61%)
Aug 17, 2012
8.036
8.080
7.957
8.036
14,639,986
+0.09(+1.11%)
Aug 16, 2012
8.159
8.212
7.939
7.948
11,355,729
-0.20(-2.48%)
Aug 15, 2012
8.115
8.186
8.071
8.151
8,608,486
-0.02(-0.22%)
Aug 14, 2012
8.151
8.335
8.107
8.168
12,405,742
+0.02(+0.22%)
Aug 13, 2012
7.975
8.168
7.913
8.151
9,827,575
+0.18(+2.21%)
Aug 10, 2012
8.019
8.089
7.895
7.975
8,672,217
-0.01(-0.11%)
Aug 09, 2012
8.230
8.256
7.957
7.983
15,322,570
-0.28(-3.41%)
Aug 08, 2012
8.247
8.415
8.142
8.265
14,692,144
+0.06(+0.75%)
Aug 07, 2012
8.230
8.309
8.115
8.203
14,200,453
-0.04(-0.53%)
Aug 06, 2012
8.195
8.300
8.151
8.247
9,206,954
+0.07(+0.86%)
Aug 03, 2012
8.186
8.274
8.071
8.177
8,036,823
+0.05(+0.65%)
Aug 02, 2012
8.256
8.335
8.045
8.124
16,809,484
-0.22(-2.64%)
Aug 01, 2012
8.353
8.344
8.344
8.344
17,089,768
-0.15(-1.76%)
Jul 31, 2012
8.335
8.600
8.239
8.494
20,596,394
+0.16(+1.90%)
Jul 30, 2012
8.274
8.424
8.115
8.335
19,589,380
+0.04(+0.53%)
Jul 27, 2012
8.335
8.406
8.168
8.291
16,957,576
+0.01(+0.11%)
Jul 26, 2012
8.432
8.432
8.098
8.283
22,222,178
-0.05(-0.63%)
Jul 25, 2012
8.476
8.648
7.992
8.335
27,439,660
+0.12(+1.50%)
Jul 24, 2012
8.556
8.626
8.107
8.212
16,516,319
-0.29(-3.42%)
Jul 23, 2012
8.661
8.679
8.406
8.503
14,296,391
-0.25(-2.82%)
Jul 20, 2012
8.784
8.952
8.666
8.749
13,695,869
-0.05(-0.60%)
Jul 19, 2012
9.145
9.224
8.749
8.802
17,859,646
-0.20(-2.25%)
Jul 18, 2012
9.524
9.559
8.952
9.004
22,390,738
-0.50(-5.28%)
Jul 17, 2012
9.770
9.770
9.436
9.506
11,823,216
-0.15(-1.55%)
Jul 16, 2012
9.559
9.779
9.462
9.656
8,168,343
+0.13(+1.39%)
Jul 13, 2012
9.471
9.577
9.418
9.524
6,028,075
+0.06(+0.65%)
Jul 12, 2012
9.445
9.673
9.401
9.462
11,122,344
-0.30(-3.07%)
Jul 11, 2012
9.453
9.814
9.436
9.761
12,901,147
+0.33(+3.45%)
Jul 10, 2012
9.594
9.647
9.242
9.436
15,695,853
-0.17(-1.74%)
Jul 09, 2012
9.744
9.788
9.480
9.603
8,046,043
-0.08(-0.82%)
Jul 06, 2012
9.357
9.735
9.304
9.682
10,792,190
+0.33(+3.48%)
Jul 05, 2012
9.427
9.497
9.279
9.357
9,661,426
-0.11(-1.21%)
Jul 03, 2012
9.726
9.726
9.418
9.471
6,910,466
-0.32(-3.24%)
Jul 02, 2012
9.638
9.902
9.638
9.788
9,050,680
+0.15(+1.55%)
Jun 29, 2012
9.867
9.920
9.612
9.638
12,949,804
-0.18(-1.88%)
Jun 28, 2012
9.770
9.841
9.436
9.823
10,960,548
+0.08(+0.81%)
Jun 27, 2012
9.770
10.02
9.528
9.744
13,812,105
-0.06(-0.63%)
Jun 26, 2012
9.216
9.885
9.163
9.805
24,775,206
+0.55(+5.89%)
Jun 25, 2012
9.682
9.717
9.180
9.260
14,588,133
-0.46(-4.71%)
Jun 22, 2012
9.841
9.964
9.656
9.717
9,587,834
-0.17(-1.69%)
Jun 21, 2012
9.867
9.973
9.665
9.885
19,932,164
+0.02(+0.18%)
Jun 20, 2012
9.541
9.867
9.436
9.867
14,996,846
+0.26(+2.75%)
Jun 19, 2012
9.330
9.647
9.312
9.603
9,103,196
+0.25(+2.63%)
Jun 18, 2012
9.022
9.357
8.943
9.357
10,757,207
+0.33(+3.61%)
Jun 15, 2012
9.128
9.216
8.864
9.031
9,278,278
-0.17(-1.82%)
Jun 14, 2012
9.066
9.418
9.031
9.198
9,789,284
+0.14(+1.55%)
Jun 13, 2012
8.943
9.286
8.802
9.057
19,002,976
+0.22(+2.49%)
Jun 12, 2012
9.013
9.189
8.802
8.837
14,545,935
-0.11(-1.28%)
Jun 11, 2012
9.312
9.321
8.934
8.952
13,053,516
-0.18(-2.02%)
Jun 08, 2012
8.855
9.251
8.705
9.136
22,761,722
+0.09(+0.97%)
Jun 07, 2012
9.401
9.568
9.048
9.048
17,946,200
-0.29(-3.11%)
Jun 06, 2012
9.418
9.497
9.198
9.339
16,804,974
+0.03(+0.28%)
Jun 05, 2012
9.110
9.357
9.101
9.312
12,741,807
+0.35(+3.93%)
Jun 04, 2012
10.01
10.02
8.899
8.960
33,717,412
-1.17(-11.56%)
Jun 01, 2012
10.58
10.60
10.06
10.13
19,943,404
-0.52(-4.88%)
May 31, 2012
10.43
10.78
10.22
10.65
23,677,794
+0.31(+2.98%)
May 30, 2012
10.30
10.56
10.24
10.34
15,682,303
-0.04(-0.42%)
May 29, 2012
10.11
10.41
10.01
10.39
21,226,410
+0.38(+3.78%)
May 25, 2012
9.955
10.17
9.876
10.01
13,176,329
+0.09(+0.89%)
May 24, 2012
9.594
10.16
9.577
9.920
22,017,100
+0.47(+4.93%)
May 23, 2012
9.260
9.462
9.022
9.453
10,359,917
+0.18(+1.90%)
May 22, 2012
9.401
9.506
9.216
9.277
14,610,685
-0.04(-0.38%)
May 21, 2012
8.934
9.348
8.934
9.312
16,107,116
+0.39(+4.34%)
May 18, 2012
9.180
9.189
8.828
8.925
21,581,654
-0.24(-2.59%)
May 17, 2012
9.981
9.990
9.084
9.163
23,565,660
-0.86(-8.60%)
May 16, 2012
9.885
10.13
9.885
10.03
10,761,120
+0.19(+1.97%)
May 15, 2012
10.03
10.08
9.770
9.832
11,015,125
-0.23(-2.27%)
May 14, 2012
10.02
10.19
9.955
10.06
18,072,890
+0.05(+0.53%)
May 11, 2012
9.656
10.05
9.638
10.01
8,905,907
+0.30(+3.08%)
May 10, 2012
9.682
9.814
9.638
9.709
10,080,545
+0.11(+1.10%)
May 09, 2012
9.744
9.761
9.541
9.603
13,221,174
-0.23(-2.33%)
May 08, 2012
9.770
9.885
9.673
9.832
13,358,193
+0.00(+0.00%)
May 07, 2012
9.682
9.902
9.638
9.832
13,261,620
+0.15(+1.55%)
May 04, 2012
9.726
9.858
9.594
9.682
17,257,480
+0.04(+0.36%)
May 03, 2012
9.515
9.797
9.515
9.647
9,629,824
+0.08(+0.83%)
May 02, 2012
9.656
9.717
9.471
9.568
8,756,266
-0.16(-1.63%)
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.