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
Royal Bank Scotland Group Plc
(NY:
RBS
)
N/A
UNCHANGED
Last Price
Updated:
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
7.933
7.966
7.809
7.908
1,209,619
+0.31(+4.14%)
Apr 29, 2013
7.552
7.618
7.507
7.594
811,619
+0.05(+0.66%)
Apr 26, 2013
7.536
7.602
7.536
7.544
393,218
-0.06(-0.76%)
Apr 25, 2013
7.676
7.709
7.585
7.602
677,223
+0.16(+2.11%)
Apr 24, 2013
7.494
7.527
7.428
7.445
396,000
+0.07(+1.01%)
Apr 23, 2013
7.436
7.445
7.288
7.370
460,555
+0.11(+1.48%)
Apr 22, 2013
7.221
7.279
7.137
7.263
414,615
+0.21(+2.93%)
Apr 19, 2013
7.031
7.089
7.015
7.056
336,600
+0.15(+2.16%)
Apr 18, 2013
6.998
7.023
6.849
6.907
495,098
-0.22(-3.13%)
Apr 17, 2013
7.188
7.188
7.064
7.130
533,430
-0.13(-1.82%)
Apr 16, 2013
7.238
7.263
7.130
7.263
572,279
+0.31(+4.52%)
Apr 15, 2013
7.122
7.146
6.940
6.948
576,024
-0.36(-4.87%)
Apr 12, 2013
7.221
7.308
7.188
7.304
860,668
+0.06(+0.80%)
Apr 11, 2013
7.345
7.362
7.226
7.246
696,647
+0.02(+0.34%)
Apr 10, 2013
7.213
7.288
7.197
7.221
639,894
+0.23(+3.31%)
Apr 09, 2013
6.957
7.031
6.891
6.990
1,697,426
+0.18(+2.67%)
Apr 08, 2013
6.733
6.808
6.717
6.808
410,173
-0.16(-2.26%)
Apr 05, 2013
6.816
7.006
6.775
6.965
903,167
+0.05(+0.72%)
Apr 04, 2013
6.742
6.990
6.833
6.915
1,340,269
+0.17(+2.58%)
Apr 03, 2013
6.973
6.981
6.717
6.742
1,064,928
-0.31(-4.34%)
Apr 02, 2013
7.072
7.114
7.019
7.048
501,491
+0.17(+2.53%)
Apr 01, 2013
6.973
6.998
6.857
6.874
521,639
-0.10(-1.42%)
Mar 28, 2013
6.891
6.998
6.874
6.973
428,120
+0.05(+0.72%)
Mar 27, 2013
6.924
6.981
6.874
6.924
1,642,927
-0.26(-3.57%)
Mar 26, 2013
7.114
7.246
7.072
7.180
921,748
-0.03(-0.46%)
Mar 25, 2013
7.453
7.461
7.163
7.213
622,173
-0.19(-2.57%)
Mar 22, 2013
7.478
7.519
7.370
7.403
464,661
-0.10(-1.32%)
Mar 21, 2013
7.503
7.610
7.453
7.503
670,112
+0.00(+0.00%)
Mar 20, 2013
7.536
7.552
7.461
7.503
576,728
+0.16(+2.14%)
Mar 19, 2013
7.503
7.527
7.321
7.345
834,154
-0.03(-0.45%)
Mar 18, 2013
7.337
7.494
7.337
7.379
978,061
-0.30(-3.88%)
Mar 15, 2013
7.668
7.709
7.610
7.676
558,672
+0.05(+0.65%)
Mar 14, 2013
7.519
7.635
7.511
7.627
480,097
+0.21(+2.79%)
Mar 13, 2013
7.436
7.453
7.387
7.420
844,950
-0.15(-1.97%)
Mar 12, 2013
7.668
7.676
7.544
7.569
671,982
+0.12(+1.67%)
Mar 11, 2013
7.387
7.478
7.387
7.445
892,878
-0.16(-2.07%)
Mar 08, 2013
7.618
7.627
7.540
7.602
722,150
+0.00(+0.00%)
Mar 07, 2013
7.660
7.660
7.569
7.602
752,584
-0.17(-2.13%)
Mar 06, 2013
7.867
7.875
7.695
7.767
629,857
-0.06(-0.74%)
Mar 05, 2013
7.883
7.900
7.792
7.825
421,469
+0.03(+0.42%)
Mar 04, 2013
7.668
7.792
7.635
7.792
520,664
-0.06(-0.74%)
Mar 01, 2013
7.685
7.900
7.660
7.850
921,282
-0.31(-3.75%)
Feb 28, 2013
8.164
8.272
8.065
8.156
899,358
-0.65(-7.33%)
Feb 27, 2013
8.454
8.834
8.429
8.801
346,401
+0.25(+2.90%)
Feb 26, 2013
8.619
8.652
8.495
8.553
313,939
-0.24(-2.73%)
Feb 22, 2013
8.760
8.801
8.669
8.793
373,344
+0.06(+0.66%)
Feb 21, 2013
8.785
8.801
8.677
8.735
589,127
-0.14(-1.58%)
Feb 20, 2013
8.992
9.033
8.859
8.876
383,454
+0.02(+0.19%)
Feb 19, 2013
8.826
8.901
8.818
8.859
495,941
+0.05(+0.56%)
Feb 15, 2013
8.942
8.975
8.785
8.810
357,066
-0.17(-1.93%)
Feb 14, 2013
8.901
9.016
8.876
8.983
380,046
-0.10(-1.09%)
Feb 13, 2013
9.157
9.165
9.049
9.083
499,999
-0.13(-1.44%)
Feb 12, 2013
9.132
9.273
9.091
9.215
548,203
+0.38(+4.31%)
Feb 11, 2013
8.884
8.892
8.810
8.834
167,480
-0.10(-1.11%)
Feb 08, 2013
8.901
8.967
8.892
8.934
317,205
+0.19(+2.18%)
Feb 07, 2013
8.859
8.867
8.628
8.743
436,350
-0.17(-1.95%)
Feb 06, 2013
8.785
8.925
8.768
8.917
438,835
+0.33(+3.85%)
Feb 04, 2013
8.669
8.702
8.586
8.586
653,445
-0.34(-3.80%)
Feb 01, 2013
8.934
8.958
8.867
8.925
750,934
-0.10(-1.10%)
Jan 31, 2013
8.917
9.074
8.901
9.025
455,220
-0.12(-1.27%)
Jan 30, 2013
9.124
9.182
9.099
9.140
915,218
+0.10(+1.10%)
Jan 29, 2013
9.008
9.058
8.975
9.041
1,137,504
-0.54(-5.61%)
Jan 28, 2013
9.587
9.637
9.546
9.579
2,019,875
-0.08(-0.86%)
Jan 25, 2013
9.612
9.678
9.538
9.662
315,234
+0.12(+1.21%)
Jan 24, 2013
9.463
9.600
9.463
9.546
735,154
+0.11(+1.14%)
Jan 23, 2013
9.504
9.529
9.405
9.438
1,453,168
-0.14(-1.47%)
Jan 22, 2013
9.587
9.620
9.513
9.579
432,188
+0.09(+0.96%)
Jan 18, 2013
9.463
9.496
9.422
9.488
453,133
+0.09(+0.97%)
Jan 17, 2013
9.372
9.455
9.339
9.397
597,968
+0.07(+0.80%)
Jan 16, 2013
9.165
9.322
9.124
9.322
911,244
-0.17(-1.74%)
Jan 15, 2013
9.521
9.521
9.364
9.488
1,717,320
-0.31(-3.12%)
Jan 14, 2013
9.753
9.794
9.707
9.794
1,871,204
+0.18(+1.89%)
Jan 11, 2013
9.653
9.653
9.521
9.612
537,015
-0.02(-0.26%)
Jan 10, 2013
9.496
9.637
9.463
9.637
420,990
+0.36(+3.93%)
Jan 09, 2013
9.265
9.331
9.248
9.273
1,289,132
+0.34(+3.80%)
Jan 08, 2013
8.983
9.025
8.884
8.934
973,516
-0.02(-0.28%)
Jan 07, 2013
8.909
8.975
8.843
8.958
573,109
-0.02(-0.18%)
Jan 04, 2013
8.818
9.000
8.810
8.975
1,633,388
+0.12(+1.40%)
Jan 03, 2013
8.901
8.958
8.826
8.851
711,768
-0.25(-2.73%)
Jan 02, 2013
9.025
9.099
8.992
9.099
1,211,862
+0.17(+1.95%)
Dec 31, 2012
8.752
9.000
8.752
8.925
418,548
+0.31(+3.65%)
Dec 28, 2012
8.661
8.727
8.603
8.611
234,913
-0.14(-1.61%)
Dec 27, 2012
8.768
8.785
8.628
8.752
360,028
+0.27(+3.22%)
Dec 26, 2012
8.578
8.603
8.454
8.479
168,471
-0.06(-0.68%)
Dec 24, 2012
8.462
8.570
8.446
8.537
165,318
+0.06(+0.68%)
Dec 21, 2012
8.396
8.504
8.371
8.479
1,275,803
-0.18(-2.10%)
Dec 20, 2012
8.553
8.661
8.487
8.661
536,182
+0.18(+2.15%)
Dec 19, 2012
8.561
8.578
8.446
8.479
641,477
+0.07(+0.89%)
Dec 18, 2012
8.148
8.446
8.106
8.404
2,041,113
+0.31(+3.78%)
Dec 17, 2012
8.007
8.115
8.007
8.098
389,210
+0.06(+0.72%)
Dec 14, 2012
8.082
8.090
8.032
8.040
192,299
+0.06(+0.73%)
Dec 13, 2012
8.015
8.082
7.958
7.982
130,156
-0.06(-0.72%)
Dec 12, 2012
7.999
8.131
7.991
8.040
279,994
+0.08(+1.04%)
Dec 11, 2012
7.908
7.974
7.891
7.958
350,568
+0.02(+0.21%)
Dec 10, 2012
7.916
7.958
7.891
7.941
249,446
-0.03(-0.41%)
Dec 07, 2012
7.908
7.982
7.883
7.974
377,864
-0.02(-0.31%)
Dec 06, 2012
7.982
8.032
7.958
7.999
273,339
+0.01(+0.10%)
Dec 05, 2012
7.875
8.040
7.858
7.991
440,713
+0.12(+1.47%)
Dec 04, 2012
7.850
7.891
7.842
7.875
288,280
+0.01(+0.11%)
Nov 30, 2012
7.858
7.908
7.809
7.867
231,300
-0.08(-1.04%)
Nov 29, 2012
7.916
7.958
7.858
7.949
1,223,007
+0.09(+1.16%)
Nov 28, 2012
7.660
7.867
7.635
7.858
1,311,714
+0.06(+0.74%)
Nov 27, 2012
7.784
7.883
7.776
7.800
972,455
+0.21(+2.72%)
Nov 26, 2012
7.544
7.594
7.478
7.594
301,717
-0.23(-2.96%)
Nov 23, 2012
7.734
7.825
7.726
7.825
269,699
+0.20(+2.60%)
Nov 21, 2012
7.643
7.660
7.569
7.627
184,965
+0.04(+0.55%)
Nov 20, 2012
7.453
7.618
7.445
7.585
181,884
+0.02(+0.33%)
Nov 19, 2012
7.470
7.569
7.445
7.561
220,395
+0.20(+2.70%)
Nov 16, 2012
7.362
7.387
7.259
7.362
381,902
-0.02(-0.34%)
Nov 15, 2012
7.453
7.486
7.341
7.387
791,819
+0.22(+3.12%)
Nov 14, 2012
7.279
7.329
7.139
7.163
367,377
-0.02(-0.23%)
Nov 13, 2012
7.114
7.312
7.106
7.180
333,582
-0.04(-0.56%)
Nov 12, 2012
7.213
7.246
7.197
7.221
158,281
+0.19(+2.70%)
Nov 09, 2012
7.031
7.130
7.015
7.031
1,417,513
-0.06(-0.82%)
Nov 08, 2012
7.271
7.337
7.089
7.089
881,099
-0.13(-1.83%)
Nov 07, 2012
7.279
7.296
7.197
7.221
575,174
-0.26(-3.43%)
Nov 06, 2012
7.354
7.486
7.329
7.478
1,569,327
+0.15(+2.03%)
Nov 05, 2012
7.387
7.387
7.271
7.329
258,784
-0.06(-0.78%)
Nov 02, 2012
7.536
7.544
7.379
7.387
349,974
-0.29(-3.77%)
Nov 01, 2012
7.660
7.718
7.627
7.676
495,481
+0.28(+3.80%)
Oct 31, 2012
7.453
7.470
7.337
7.395
172,193
+0.01(+0.11%)
Oct 26, 2012
7.403
7.387
7.387
7.387
198,745
-0.03(-0.45%)
Oct 25, 2012
7.561
7.569
7.362
7.420
205,383
+0.08(+1.13%)
Oct 24, 2012
7.412
7.453
7.321
7.337
352,557
+0.02(+0.23%)
Oct 23, 2012
7.279
7.362
7.238
7.321
346,177
-0.07(-1.01%)
Oct 19, 2012
7.511
7.519
7.354
7.395
350,648
-0.17(-2.30%)
Oct 18, 2012
7.676
7.701
7.494
7.569
299,344
-0.11(-1.40%)
Oct 17, 2012
7.569
7.693
7.561
7.676
478,785
+0.20(+2.65%)
Oct 16, 2012
7.362
7.503
7.345
7.478
780,886
+0.29(+4.03%)
Oct 15, 2012
7.089
7.197
7.031
7.188
1,240,973
+0.04(+0.58%)
Oct 12, 2012
7.254
7.304
7.122
7.147
1,261,203
-0.10(-1.37%)
Oct 11, 2012
7.230
7.321
7.221
7.246
233,053
+0.30(+4.29%)
Oct 10, 2012
6.990
7.006
6.899
6.948
395,197
+0.17(+2.44%)
Oct 09, 2012
6.849
6.866
6.775
6.783
139,196
-0.11(-1.56%)
Oct 08, 2012
6.849
6.907
6.849
6.891
112,729
-0.11(-1.54%)
Oct 05, 2012
7.056
7.106
6.965
6.998
585,970
-0.02(-0.35%)
Oct 04, 2012
6.998
7.031
6.940
7.023
428,378
+0.12(+1.80%)
Oct 03, 2012
6.948
6.973
6.857
6.899
378,460
+0.00(+0.00%)
Oct 02, 2012
6.957
6.965
6.824
6.899
293,293
-0.14(-2.00%)
Oct 01, 2012
7.048
7.159
6.998
7.039
332,717
+0.16(+2.28%)
Sep 28, 2012
6.891
6.940
6.849
6.882
218,427
-0.08(-1.19%)
Sep 27, 2012
6.899
6.990
6.833
6.965
325,720
+0.14(+2.06%)
Sep 26, 2012
6.899
6.899
6.763
6.824
436,645
-0.26(-3.62%)
Sep 25, 2012
7.254
7.288
7.081
7.081
353,453
-0.19(-2.62%)
Sep 24, 2012
7.213
7.325
7.172
7.271
291,163
-0.10(-1.35%)
Sep 21, 2012
7.428
7.453
7.362
7.370
403,951
+0.15(+2.06%)
Sep 20, 2012
7.089
7.230
7.015
7.221
329,446
+0.02(+0.34%)
Sep 19, 2012
7.172
7.246
7.106
7.197
295,767
+0.04(+0.58%)
Sep 18, 2012
7.106
7.221
7.106
7.155
479,310
-0.16(-2.15%)
Sep 17, 2012
7.395
7.428
7.296
7.312
383,022
-0.14(-1.89%)
Sep 14, 2012
7.527
7.602
7.428
7.453
851,002
-0.03(-0.44%)
Sep 13, 2012
7.296
7.536
7.271
7.486
617,004
+0.18(+2.49%)
Sep 12, 2012
7.296
7.337
7.263
7.304
755,117
+0.31(+4.37%)
Sep 11, 2012
6.965
7.056
6.948
6.998
1,323,530
+0.36(+5.35%)
Sep 10, 2012
6.667
6.758
6.618
6.642
629,065
+0.14(+2.16%)
Sep 07, 2012
6.419
6.527
6.394
6.502
541,135
+0.30(+4.80%)
Sep 06, 2012
5.956
6.220
5.956
6.204
706,289
+0.31(+5.19%)
Sep 05, 2012
5.848
5.906
5.815
5.898
188,301
+0.05(+0.85%)
Sep 04, 2012
5.881
5.881
5.790
5.848
286,154
-0.10(-1.67%)
Aug 31, 2012
5.931
6.005
5.840
5.947
397,491
+0.08(+1.41%)
Aug 30, 2012
5.890
5.914
5.799
5.865
246,408
+0.01(+0.14%)
Aug 29, 2012
5.848
5.873
5.807
5.857
335,812
-0.02(-0.42%)
Aug 27, 2012
5.914
5.923
5.873
5.881
348,241
+0.02(+0.28%)
Aug 24, 2012
5.840
5.890
5.790
5.865
355,085
-0.10(-1.66%)
Aug 23, 2012
6.113
6.113
5.956
5.964
369,993
-0.24(-3.87%)
Aug 22, 2012
6.163
6.220
6.129
6.204
343,375
+0.04(+0.67%)
Aug 21, 2012
6.163
6.237
6.121
6.163
457,333
+0.12(+1.92%)
Aug 20, 2012
5.981
6.055
5.923
6.047
270,342
+0.02(+0.27%)
Aug 17, 2012
6.038
6.055
5.997
6.030
853,131
+0.10(+1.67%)
Aug 16, 2012
5.939
5.972
5.898
5.931
422,015
+0.16(+2.72%)
Aug 15, 2012
5.790
5.815
5.749
5.774
441,165
-0.02(-0.29%)
Aug 14, 2012
5.766
5.848
5.749
5.790
1,173,840
-0.02(-0.43%)
Aug 13, 2012
5.799
5.840
5.766
5.815
226,082
-0.01(-0.14%)
Aug 10, 2012
5.757
5.840
5.724
5.823
361,856
-0.02(-0.42%)
Aug 09, 2012
5.832
5.923
5.823
5.848
248,228
-0.09(-1.53%)
Aug 08, 2012
5.914
5.956
5.882
5.939
285,541
+0.05(+0.84%)
Aug 07, 2012
5.890
5.956
5.857
5.890
447,033
-0.02(-0.42%)
Aug 06, 2012
5.683
5.989
5.683
5.914
1,101,063
+0.28(+4.99%)
Aug 03, 2012
5.468
5.658
5.459
5.633
2,889,155
+0.38(+7.24%)
Aug 02, 2012
5.253
5.373
5.195
5.253
588,033
-0.26(-4.80%)
Aug 01, 2012
5.633
5.633
5.517
5.517
307,058
-0.10(-1.77%)
Jul 31, 2012
5.592
5.617
5.517
5.617
1,045,050
-0.14(-2.44%)
Jul 30, 2012
5.683
5.823
5.683
5.757
307,096
+0.04(+0.72%)
Jul 27, 2012
5.542
5.741
5.517
5.716
834,691
+0.27(+5.02%)
Jul 26, 2012
5.410
5.451
5.344
5.443
318,584
+0.22(+4.11%)
Jul 25, 2012
5.203
5.277
5.178
5.228
251,634
+0.19(+3.78%)
Jul 24, 2012
5.129
5.153
4.971
5.038
719,947
-0.06(-1.14%)
Jul 23, 2012
5.046
5.129
5.005
5.095
615,411
-0.19(-3.60%)
Jul 20, 2012
5.426
5.426
5.286
5.286
700,497
-0.22(-4.05%)
Jul 19, 2012
5.459
5.542
5.435
5.509
513,605
+0.19(+3.58%)
Jul 18, 2012
5.277
5.344
5.273
5.319
259,923
+0.00(+0.00%)
Jul 17, 2012
5.286
5.319
5.178
5.319
379,842
+0.02(+0.31%)
Jul 16, 2012
5.302
5.327
5.261
5.302
364,547
-0.05(-0.93%)
Jul 13, 2012
5.261
5.385
5.261
5.352
335,507
+0.11(+2.05%)
Jul 12, 2012
5.253
5.286
5.203
5.244
249,895
-0.10(-1.86%)
Jul 11, 2012
5.385
5.443
5.294
5.344
312,525
+0.06(+1.10%)
Jul 10, 2012
5.443
5.459
5.253
5.286
560,898
-0.02(-0.47%)
Jul 09, 2012
5.327
5.344
5.249
5.311
645,956
+0.12(+2.39%)
Jul 06, 2012
5.170
5.253
5.153
5.186
948,439
-0.17(-3.24%)
Jul 05, 2012
5.385
5.402
5.302
5.360
544,666
-0.26(-4.57%)
Jul 03, 2012
5.675
5.691
5.575
5.617
395,073
-0.17(-2.86%)
Jul 02, 2012
5.699
5.782
5.625
5.782
664,589
+0.16(+2.79%)
Jun 29, 2012
5.567
5.650
5.550
5.625
969,741
+0.17(+3.03%)
Jun 28, 2012
5.327
5.468
5.235
5.459
1,698,740
-0.60(-9.96%)
Jun 27, 2012
5.931
6.067
5.898
6.063
256,983
+0.12(+2.09%)
Jun 26, 2012
5.956
5.981
5.840
5.939
322,393
-0.15(-2.45%)
Jun 25, 2012
6.146
6.164
6.047
6.088
303,700
-0.22(-3.41%)
Jun 22, 2012
6.402
6.419
6.262
6.303
229,456
+0.12(+1.87%)
Jun 21, 2012
6.427
6.427
6.179
6.187
391,488
-0.32(-4.96%)
Jun 20, 2012
6.460
6.560
6.402
6.510
1,806,351
+0.14(+2.21%)
Jun 19, 2012
6.254
6.431
6.254
6.369
770,470
+0.21(+3.36%)
Jun 18, 2012
6.105
6.171
6.055
6.163
969,709
-0.31(-4.85%)
Jun 15, 2012
6.386
6.477
6.328
6.477
1,241,036
+0.57(+9.66%)
Jun 14, 2012
5.757
5.939
5.741
5.906
605,616
+0.23(+4.08%)
Jun 13, 2012
5.675
5.774
5.641
5.675
340,958
-0.10(-1.72%)
Jun 12, 2012
5.658
5.774
5.592
5.774
410,170
+0.20(+3.56%)
Jun 11, 2012
5.881
5.881
5.575
5.575
814,713
-0.20(-3.44%)
Jun 08, 2012
5.658
5.782
5.617
5.774
482,411
-0.01(-0.14%)
Jun 07, 2012
5.782
5.840
5.749
5.782
1,286,146
+0.22(+3.86%)
Jun 06, 2012
5.402
5.567
5.402
5.567
1,218,130
+0.34(+6.49%)
Jun 05, 2012
5.120
5.228
5.062
5.228
560,318
+0.12(+2.43%)
Jun 04, 2012
5.149
5.170
5.046
5.104
298,397
-0.01(-0.16%)
Jun 01, 2012
5.062
5.145
5.046
5.112
1,161,021
-0.05(-0.96%)
May 31, 2012
5.120
5.195
5.005
5.162
602,382
+0.04(+0.81%)
May 30, 2012
5.236
5.236
5.112
5.120
1,012,587
-0.26(-4.92%)
May 29, 2012
5.385
5.402
5.327
5.385
464,904
-0.01(-0.15%)
May 25, 2012
5.501
5.509
5.377
5.393
392,398
-0.18(-3.26%)
May 24, 2012
5.641
5.641
5.493
5.575
311,149
-0.01(-0.15%)
May 23, 2012
5.592
5.600
5.451
5.584
500,870
-0.07(-1.32%)
May 22, 2012
5.584
5.741
5.575
5.658
566,596
+0.15(+2.70%)
May 21, 2012
5.393
5.509
5.385
5.509
523,716
+0.32(+6.22%)
May 18, 2012
5.294
5.319
5.145
5.186
1,079,020
-0.26(-4.71%)
May 17, 2012
5.559
5.575
5.443
5.443
533,336
-0.25(-4.36%)
May 16, 2012
5.766
5.840
5.683
5.691
504,097
+0.07(+1.33%)
May 15, 2012
5.720
5.766
5.600
5.617
1,091,197
-0.22(-3.69%)
May 14, 2012
5.840
5.881
5.782
5.832
1,136,796
-0.23(-3.82%)
May 11, 2012
5.997
6.138
5.989
6.063
382,399
-0.07(-1.21%)
May 10, 2012
6.196
6.241
6.138
6.138
423,826
+0.09(+1.50%)
May 09, 2012
5.981
6.090
5.890
6.047
693,611
-0.27(-4.32%)
May 08, 2012
6.394
6.411
6.220
6.320
788,193
-0.36(-5.45%)
May 07, 2012
6.485
6.709
6.436
6.684
433,340
+0.17(+2.54%)
May 04, 2012
6.725
6.750
6.518
6.518
537,128
+0.01(+0.13%)
May 03, 2012
6.609
6.642
6.502
6.510
341,805
-0.17(-2.48%)
May 02, 2012
6.651
6.692
6.593
6.675
455,985
-0.12(-1.82%)
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.