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
Entercom Communications Corp
(NY:
ETM
)
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, 2012
5.540
5.540
5.267
5.276
98,035
-0.28(-5.06%)
Apr 27, 2012
5.250
5.625
5.148
5.557
156,164
+0.35(+6.71%)
Apr 26, 2012
5.029
5.216
4.892
5.208
85,721
+0.16(+3.21%)
Apr 25, 2012
4.960
5.156
4.918
5.046
87,529
+0.15(+3.14%)
Apr 24, 2012
4.798
4.935
4.722
4.892
47,314
+0.09(+1.77%)
Apr 23, 2012
4.824
4.875
4.654
4.807
141,515
-0.14(-2.93%)
Apr 20, 2012
4.918
5.011
4.858
4.952
81,030
+0.13(+2.65%)
Apr 19, 2012
5.020
5.037
4.722
4.824
141,093
-0.20(-3.90%)
Apr 18, 2012
5.080
5.165
4.969
5.020
57,444
-0.13(-2.48%)
Apr 17, 2012
5.088
5.208
5.054
5.148
75,407
+0.14(+2.72%)
Apr 16, 2012
4.986
5.029
4.909
5.011
86,437
+0.07(+1.38%)
Apr 13, 2012
5.165
5.199
4.892
4.943
97,219
-0.26(-5.07%)
Apr 12, 2012
5.190
5.267
5.080
5.208
190,436
+0.00(+0.00%)
Apr 11, 2012
5.199
5.267
5.063
5.208
123,846
+0.09(+1.66%)
Apr 10, 2012
5.352
5.429
5.037
5.122
191,321
-0.22(-4.15%)
Apr 09, 2012
5.242
5.455
5.165
5.344
142,152
-0.08(-1.42%)
Apr 05, 2012
5.250
5.668
5.250
5.421
104,873
+0.13(+2.42%)
Apr 04, 2012
5.489
5.489
5.165
5.293
102,365
-0.28(-5.05%)
Apr 03, 2012
5.634
5.796
5.489
5.574
135,251
-0.09(-1.65%)
Apr 02, 2012
5.506
5.753
5.395
5.668
190,145
+0.14(+2.47%)
Mar 30, 2012
5.514
5.583
5.318
5.531
104,008
+0.09(+1.56%)
Mar 29, 2012
5.446
5.472
5.267
5.446
78,476
-0.04(-0.78%)
Mar 28, 2012
5.744
5.744
5.404
5.489
72,064
-0.26(-4.45%)
Mar 27, 2012
5.821
5.949
5.727
5.744
108,025
-0.05(-0.88%)
Mar 26, 2012
5.608
5.813
5.557
5.796
104,262
+0.26(+4.62%)
Mar 23, 2012
5.386
5.548
5.352
5.540
62,693
+0.17(+3.17%)
Mar 22, 2012
5.301
5.421
5.173
5.369
111,249
+0.01(+0.16%)
Mar 21, 2012
5.480
5.506
5.352
5.361
126,110
-0.07(-1.26%)
Mar 20, 2012
5.429
5.429
5.412
5.429
88,233
+0.02(+0.32%)
Mar 19, 2012
5.208
5.531
5.199
5.412
179,616
+0.22(+4.27%)
Mar 16, 2012
5.259
5.267
5.071
5.190
265,453
-0.09(-1.77%)
Mar 15, 2012
5.301
5.352
5.216
5.284
51,350
-0.02(-0.32%)
Mar 14, 2012
5.395
5.438
5.283
5.301
64,235
-0.09(-1.74%)
Mar 13, 2012
5.301
5.446
5.276
5.395
211,979
+0.15(+2.93%)
Mar 12, 2012
5.327
5.395
5.173
5.242
111,041
-0.09(-1.60%)
Mar 09, 2012
5.531
5.591
5.233
5.327
353,551
-0.18(-3.25%)
Mar 08, 2012
5.301
5.583
5.276
5.506
184,193
+0.26(+5.04%)
Mar 07, 2012
5.233
5.293
5.156
5.242
220,284
+0.06(+1.15%)
Mar 06, 2012
5.438
5.480
5.114
5.182
126,057
-0.32(-5.88%)
Mar 05, 2012
5.727
5.727
5.446
5.506
98,219
-0.21(-3.73%)
Mar 02, 2012
5.932
5.992
5.710
5.719
154,299
-0.24(-4.01%)
Mar 01, 2012
6.009
6.154
5.898
5.958
269,490
-0.01(-0.14%)
Feb 29, 2012
5.966
6.435
5.796
5.966
378,905
+0.03(+0.43%)
Feb 28, 2012
6.102
6.102
5.932
5.941
133,031
-0.14(-2.38%)
Feb 27, 2012
6.230
6.230
6.068
6.085
139,669
-0.22(-3.51%)
Feb 24, 2012
6.452
6.665
6.256
6.307
86,770
-0.15(-2.37%)
Feb 23, 2012
6.017
6.512
5.966
6.460
122,990
+0.47(+7.82%)
Feb 22, 2012
6.051
6.077
5.932
5.992
162,724
-0.06(-0.99%)
Feb 21, 2012
6.384
6.409
5.992
6.051
127,240
-0.32(-5.08%)
Feb 17, 2012
6.486
6.486
6.375
6.375
48,986
-0.07(-1.06%)
Feb 16, 2012
6.375
6.503
6.307
6.443
90,746
+0.10(+1.61%)
Feb 15, 2012
6.733
6.733
6.290
6.341
101,295
-0.32(-4.74%)
Feb 14, 2012
6.784
6.827
6.571
6.656
117,093
-0.17(-2.50%)
Feb 13, 2012
6.835
6.904
6.750
6.827
69,177
+0.08(+1.14%)
Feb 10, 2012
6.801
6.887
6.723
6.750
79,289
-0.14(-2.10%)
Feb 09, 2012
7.108
7.108
6.852
6.895
196,814
-0.21(-3.00%)
Feb 08, 2012
7.023
7.364
6.946
7.108
147,838
+0.16(+2.33%)
Feb 07, 2012
6.997
7.066
6.938
6.946
176,456
-0.06(-0.85%)
Feb 06, 2012
7.006
7.057
6.835
7.006
75,077
-0.05(-0.72%)
Feb 03, 2012
6.878
7.198
6.844
7.057
247,302
+0.26(+3.76%)
Feb 02, 2012
6.733
6.818
6.597
6.801
101,740
+0.08(+1.14%)
Feb 01, 2012
6.656
6.784
6.597
6.725
150,403
+0.14(+2.20%)
Jan 31, 2012
6.793
6.810
6.494
6.580
128,139
-0.14(-2.03%)
Jan 30, 2012
6.639
6.776
6.588
6.716
144,647
+0.01(+0.13%)
Jan 27, 2012
6.784
6.827
6.691
6.708
177,967
-0.10(-1.50%)
Jan 26, 2012
6.878
6.878
6.665
6.810
67,204
-0.01(-0.12%)
Jan 25, 2012
6.810
6.878
6.622
6.818
176,869
+0.00(+0.00%)
Jan 24, 2012
6.793
6.946
6.699
6.818
404,414
-0.01(-0.12%)
Jan 23, 2012
6.835
6.921
6.810
6.827
142,578
-0.04(-0.62%)
Jan 20, 2012
6.929
7.245
6.835
6.870
159,881
-0.09(-1.35%)
Jan 19, 2012
6.648
6.989
6.648
6.963
274,765
+0.38(+5.83%)
Jan 18, 2012
6.324
6.656
6.256
6.580
206,665
+0.26(+4.04%)
Jan 17, 2012
6.418
6.588
6.298
6.324
204,715
-0.01(-0.13%)
Jan 13, 2012
6.034
6.375
6.018
6.333
151,093
+0.19(+3.05%)
Jan 12, 2012
6.154
6.188
6.056
6.145
112,676
+0.01(+0.14%)
Jan 11, 2012
6.154
6.205
6.060
6.137
164,067
-0.08(-1.23%)
Jan 10, 2012
6.077
6.290
6.051
6.213
107,019
+0.22(+3.70%)
Jan 09, 2012
5.958
6.043
5.932
5.992
236,528
+0.05(+0.86%)
Jan 06, 2012
5.830
5.992
5.762
5.941
207,396
+0.10(+1.75%)
Jan 05, 2012
5.770
5.872
5.727
5.838
171,992
+0.05(+0.88%)
Jan 04, 2012
5.600
5.923
5.548
5.787
168,932
+0.55(+10.41%)
Dec 30, 2011
5.310
5.310
5.216
5.242
386,230
-0.07(-1.28%)
Dec 29, 2011
5.242
5.412
5.199
5.310
203,282
+0.09(+1.63%)
Dec 28, 2011
5.412
5.412
5.139
5.225
242,952
-0.21(-3.92%)
Dec 27, 2011
5.463
5.489
5.369
5.438
34,248
-0.03(-0.62%)
Dec 23, 2011
5.540
5.540
5.442
5.472
49,064
+0.24(+4.56%)
Dec 21, 2011
5.310
5.463
5.182
5.233
137,462
-0.09(-1.76%)
Dec 20, 2011
5.165
5.455
5.165
5.327
233,483
+0.36(+7.20%)
Dec 19, 2011
5.080
5.114
4.671
4.969
399,933
-0.07(-1.35%)
Dec 16, 2011
5.080
5.404
4.994
5.037
310,999
+0.00(+0.00%)
Dec 15, 2011
5.165
5.165
4.764
5.037
285,561
-0.05(-1.01%)
Dec 14, 2011
5.131
5.182
4.773
5.088
180,912
-0.13(-2.45%)
Dec 13, 2011
5.361
5.412
5.182
5.216
113,366
-0.09(-1.61%)
Dec 12, 2011
5.122
5.395
5.054
5.301
143,744
+0.09(+1.80%)
Dec 09, 2011
5.046
5.216
5.011
5.208
184,013
+0.17(+3.38%)
Dec 08, 2011
5.029
5.114
4.986
5.037
194,168
-0.07(-1.34%)
Dec 07, 2011
4.850
5.190
4.785
5.105
100,319
+0.23(+4.72%)
Dec 06, 2011
4.841
4.969
4.705
4.875
92,514
+0.03(+0.70%)
Dec 05, 2011
4.901
4.901
4.722
4.841
128,712
+0.07(+1.43%)
Dec 02, 2011
4.773
4.850
4.705
4.773
99,981
+0.10(+2.19%)
Dec 01, 2011
4.722
4.756
4.534
4.671
140,169
-0.07(-1.44%)
Nov 30, 2011
4.594
4.798
4.500
4.739
181,302
+0.40(+9.23%)
Nov 29, 2011
4.432
4.432
4.270
4.338
35,115
-0.09(-1.93%)
Nov 28, 2011
4.210
4.466
4.151
4.423
286,243
+0.40(+9.96%)
Nov 25, 2011
4.219
4.321
4.023
4.023
70,422
-0.21(-5.03%)
Nov 23, 2011
4.304
4.364
4.176
4.236
193,651
-0.12(-2.74%)
Nov 22, 2011
4.423
4.475
4.296
4.355
135,495
-0.05(-1.16%)
Nov 21, 2011
4.577
4.688
4.398
4.406
268,868
-0.32(-6.68%)
Nov 18, 2011
4.790
4.790
4.568
4.722
223,859
-0.02(-0.36%)
Nov 17, 2011
4.671
4.867
4.611
4.739
321,876
+0.07(+1.46%)
Nov 16, 2011
4.398
4.730
4.398
4.671
370,043
+0.20(+4.38%)
Nov 15, 2011
4.219
4.500
4.168
4.475
139,885
+0.24(+5.63%)
Nov 14, 2011
4.261
4.432
4.100
4.236
281,545
-0.04(-1.00%)
Nov 11, 2011
4.671
4.713
4.261
4.279
469,375
-0.32(-7.04%)
Nov 10, 2011
4.654
4.687
4.432
4.602
243,754
+0.02(+0.37%)
Nov 09, 2011
4.798
4.798
4.500
4.585
223,948
-0.42(-8.35%)
Nov 08, 2011
5.284
5.284
4.850
5.003
184,014
-0.20(-3.93%)
Nov 07, 2011
4.730
5.225
4.730
5.208
151,313
+0.45(+9.50%)
Nov 04, 2011
4.909
5.011
4.611
4.756
205,844
-0.22(-4.45%)
Nov 03, 2011
4.739
5.046
4.662
4.977
311,068
+0.30(+6.38%)
Nov 02, 2011
5.182
5.242
4.517
4.679
352,809
-0.37(-7.26%)
Nov 01, 2011
6.000
6.000
5.003
5.046
187,999
-0.55(-9.76%)
Oct 31, 2011
5.872
5.872
5.591
5.591
136,360
-0.40(-6.69%)
Oct 28, 2011
6.273
6.281
5.966
5.992
179,857
-0.31(-4.87%)
Oct 27, 2011
5.838
6.494
5.659
6.298
273,032
+0.73(+13.17%)
Oct 26, 2011
5.548
5.642
5.267
5.565
135,785
+0.14(+2.67%)
Oct 25, 2011
5.591
5.719
5.404
5.421
232,187
-0.24(-4.22%)
Oct 24, 2011
5.208
5.719
5.139
5.659
301,630
+0.49(+9.39%)
Oct 21, 2011
5.037
5.190
4.892
5.173
246,266
+0.26(+5.20%)
Oct 20, 2011
5.080
5.080
4.654
4.918
173,787
-0.20(-3.83%)
Oct 19, 2011
5.242
5.259
5.029
5.114
80,744
-0.14(-2.76%)
Oct 18, 2011
5.003
5.489
4.841
5.259
279,764
+0.27(+5.47%)
Oct 17, 2011
5.455
5.455
4.943
4.986
164,006
-0.55(-10.00%)
Oct 14, 2011
5.463
5.565
5.199
5.540
104,271
+0.16(+3.01%)
Oct 13, 2011
5.029
5.412
4.969
5.378
119,307
+0.31(+6.05%)
Oct 12, 2011
4.969
5.208
4.867
5.071
178,726
+0.17(+3.48%)
Oct 11, 2011
4.696
4.960
4.577
4.901
113,686
+0.14(+3.05%)
Oct 10, 2011
4.645
4.773
4.475
4.756
150,893
+0.23(+5.08%)
Oct 07, 2011
4.850
4.858
4.457
4.526
172,386
-0.32(-6.68%)
Oct 06, 2011
4.773
4.892
4.611
4.850
223,754
+0.04(+0.89%)
Oct 05, 2011
4.807
5.037
4.662
4.807
302,071
-0.03(-0.53%)
Oct 04, 2011
3.929
4.909
3.929
4.833
336,658
+0.86(+21.67%)
Oct 03, 2011
4.475
4.483
3.929
3.972
270,686
-0.50(-11.24%)
Sep 30, 2011
4.764
4.926
4.466
4.475
216,644
-0.54(-10.71%)
Sep 29, 2011
4.722
5.011
4.654
5.011
209,832
+0.45(+9.91%)
Sep 28, 2011
4.713
4.790
4.534
4.560
141,773
-0.15(-3.25%)
Sep 27, 2011
4.449
4.747
4.381
4.713
181,010
+0.38(+8.86%)
Sep 26, 2011
4.475
4.534
4.142
4.330
146,922
-0.06(-1.36%)
Sep 23, 2011
4.423
4.636
4.338
4.389
184,710
-0.04(-0.96%)
Sep 22, 2011
4.142
4.509
4.142
4.432
210,856
+0.09(+1.96%)
Sep 21, 2011
4.526
4.619
4.304
4.347
188,540
-0.17(-3.77%)
Sep 20, 2011
4.568
4.739
4.475
4.517
217,102
-0.01(-0.19%)
Sep 19, 2011
4.534
4.671
4.440
4.526
182,946
-0.16(-3.45%)
Sep 16, 2011
4.884
4.892
4.475
4.688
351,162
-0.17(-3.51%)
Sep 15, 2011
4.551
4.875
4.423
4.858
335,449
+0.38(+8.37%)
Sep 14, 2011
4.415
4.560
4.313
4.483
298,653
+0.14(+3.14%)
Sep 13, 2011
4.287
4.389
4.176
4.347
360,615
+0.09(+2.20%)
Sep 12, 2011
4.227
4.321
4.100
4.253
259,623
-0.06(-1.38%)
Sep 09, 2011
4.432
4.466
4.261
4.313
293,439
-0.15(-3.44%)
Sep 08, 2011
4.568
4.619
4.415
4.466
263,719
-0.14(-2.96%)
Sep 07, 2011
4.560
4.636
4.517
4.602
239,554
+0.17(+3.85%)
Sep 06, 2011
4.611
4.679
4.372
4.432
218,241
-0.43(-8.93%)
Sep 02, 2011
4.858
4.960
4.696
4.867
266,758
-0.16(-3.22%)
Sep 01, 2011
5.216
5.540
4.960
5.029
169,042
-0.18(-3.44%)
Aug 31, 2011
5.463
5.540
5.097
5.208
168,031
-0.20(-3.63%)
Aug 30, 2011
5.361
5.480
5.139
5.404
161,011
+0.00(+0.00%)
Aug 29, 2011
4.909
5.429
4.875
5.404
136,214
+0.57(+11.82%)
Aug 26, 2011
4.628
4.875
4.517
4.833
146,638
+0.16(+3.47%)
Aug 25, 2011
4.926
4.926
4.619
4.671
132,828
-0.20(-4.03%)
Aug 24, 2011
4.841
4.969
4.636
4.867
119,466
+0.03(+0.53%)
Aug 23, 2011
4.611
4.858
4.517
4.841
177,033
+0.28(+6.17%)
Aug 22, 2011
4.585
4.756
4.475
4.560
162,162
+0.14(+3.28%)
Aug 19, 2011
4.713
4.969
4.185
4.415
468,346
-0.41(-8.48%)
Aug 18, 2011
5.071
5.105
4.756
4.824
230,193
-0.49(-9.15%)
Aug 17, 2011
5.020
5.352
5.020
5.310
236,211
+0.32(+6.50%)
Aug 16, 2011
4.994
5.105
4.764
4.986
209,409
-0.13(-2.50%)
Aug 15, 2011
5.429
5.617
4.705
5.114
393,839
-0.26(-4.76%)
Aug 12, 2011
6.026
6.026
5.284
5.369
163,126
-0.60(-10.00%)
Aug 11, 2011
5.438
6.026
5.199
5.966
263,128
+0.55(+10.24%)
Aug 10, 2011
5.702
5.932
5.369
5.412
351,618
-0.56(-9.42%)
Aug 09, 2011
5.736
6.060
4.884
5.975
575,939
+0.63(+11.80%)
Aug 08, 2011
5.736
6.102
5.225
5.344
257,829
-0.66(-10.94%)
Aug 05, 2011
6.316
6.392
5.625
6.000
205,428
-0.19(-3.03%)
Aug 04, 2011
6.384
6.520
6.171
6.188
210,384
-0.34(-5.22%)
Aug 03, 2011
6.350
6.546
6.162
6.529
148,470
+0.20(+3.23%)
Aug 02, 2011
6.656
6.895
6.298
6.324
176,137
-0.38(-5.72%)
Aug 01, 2011
6.895
6.955
6.571
6.708
198,073
-0.06(-0.88%)
Jul 29, 2011
6.793
6.980
6.665
6.767
142,341
-0.14(-2.10%)
Jul 28, 2011
6.614
6.921
6.537
6.912
141,610
+0.31(+4.65%)
Jul 27, 2011
6.904
6.980
6.520
6.605
191,326
-0.36(-5.14%)
Jul 26, 2011
7.142
7.219
6.929
6.963
179,454
-0.18(-2.51%)
Jul 25, 2011
7.304
7.313
7.014
7.142
123,247
-0.27(-3.68%)
Jul 22, 2011
7.398
7.449
7.389
7.415
61,972
+0.14(+1.87%)
Jul 21, 2011
7.134
7.287
7.074
7.279
143,919
+0.18(+2.52%)
Jul 20, 2011
7.321
7.321
7.014
7.100
107,295
-0.22(-3.03%)
Jul 19, 2011
6.912
7.338
6.912
7.321
122,130
+0.48(+6.97%)
Jul 18, 2011
6.972
6.972
6.639
6.844
246,273
-0.19(-2.67%)
Jul 15, 2011
7.185
7.245
6.844
7.031
349,572
-0.15(-2.14%)
Jul 14, 2011
7.347
7.389
7.083
7.185
162,151
-0.15(-2.09%)
Jul 13, 2011
7.364
7.577
7.245
7.338
96,006
+0.03(+0.35%)
Jul 12, 2011
7.313
7.492
7.227
7.313
149,912
-0.03(-0.46%)
Jul 11, 2011
7.449
7.534
7.193
7.347
151,833
-0.26(-3.47%)
Jul 08, 2011
7.654
7.756
7.492
7.611
91,071
-0.20(-2.51%)
Jul 07, 2011
7.458
7.897
7.458
7.807
232,177
+0.44(+6.02%)
Jul 06, 2011
7.449
7.449
7.134
7.364
106,223
-0.09(-1.26%)
Jul 05, 2011
7.841
7.841
7.262
7.458
165,672
-0.40(-5.10%)
Jul 01, 2011
7.423
7.901
7.406
7.858
278,407
+0.46(+6.22%)
Jun 30, 2011
6.852
7.509
6.818
7.398
303,404
+0.58(+8.50%)
Jun 29, 2011
6.904
6.904
6.733
6.818
120,582
-0.03(-0.50%)
Jun 28, 2011
6.904
6.938
6.784
6.852
200,770
+0.01(+0.12%)
Jun 27, 2011
6.955
6.955
6.716
6.844
167,576
-0.09(-1.23%)
Jun 24, 2011
6.887
6.997
6.742
6.929
568,590
+0.05(+0.74%)
Jun 23, 2011
6.631
6.887
6.477
6.878
215,725
+0.12(+1.77%)
Jun 22, 2011
6.852
7.048
6.733
6.759
151,894
-0.14(-2.10%)
Jun 21, 2011
6.963
7.031
6.870
6.904
306,862
-0.03(-0.37%)
Jun 20, 2011
6.887
6.929
6.852
6.929
180,898
+0.01(+0.12%)
Jun 17, 2011
6.955
6.972
6.810
6.921
349,130
+0.03(+0.37%)
Jun 16, 2011
6.938
7.091
6.776
6.895
309,663
-0.04(-0.61%)
Jun 15, 2011
6.929
7.014
6.878
6.938
167,882
-0.11(-1.57%)
Jun 14, 2011
6.878
7.134
6.827
7.048
189,188
+0.27(+4.03%)
Jun 13, 2011
7.014
7.074
6.682
6.776
170,162
-0.20(-2.93%)
Jun 10, 2011
7.185
7.287
6.921
6.980
165,811
-0.26(-3.65%)
Jun 09, 2011
7.185
7.287
7.117
7.245
239,758
+0.09(+1.19%)
Jun 08, 2011
7.023
7.296
6.963
7.159
173,384
+0.09(+1.20%)
Jun 07, 2011
6.870
7.193
6.870
7.074
139,144
+0.15(+2.22%)
Jun 06, 2011
7.151
7.321
6.895
6.921
136,100
-0.22(-3.10%)
Jun 03, 2011
7.193
7.432
7.066
7.142
167,848
-0.70(-8.91%)
May 24, 2011
7.790
7.918
7.747
7.841
172,916
+0.07(+0.88%)
May 23, 2011
7.713
7.918
7.611
7.773
231,581
-0.12(-1.51%)
May 20, 2011
7.747
7.952
7.602
7.892
266,613
+0.09(+1.09%)
May 19, 2011
7.850
7.892
7.756
7.807
208,731
-0.03(-0.33%)
May 18, 2011
7.841
8.012
7.816
7.833
184,855
+0.00(+0.00%)
May 17, 2011
7.705
8.012
7.671
7.833
351,852
+0.10(+1.32%)
May 16, 2011
7.730
7.952
7.730
7.730
123,904
-0.09(-1.09%)
May 13, 2011
8.199
8.199
7.756
7.816
160,911
-0.36(-4.38%)
May 12, 2011
7.747
8.216
7.730
8.174
190,691
+0.38(+4.92%)
May 11, 2011
7.713
7.858
7.713
7.790
153,991
+0.01(+0.11%)
May 10, 2011
8.949
8.949
7.457
7.781
670,621
-0.91(-10.49%)
May 09, 2011
8.549
8.745
8.480
8.693
109,458
+0.09(+1.09%)
May 06, 2011
8.736
8.736
8.480
8.600
240,838
+0.03(+0.30%)
May 05, 2011
8.591
8.813
8.531
8.574
167,018
-0.10(-1.18%)
May 04, 2011
8.608
8.710
8.506
8.676
116,298
+0.07(+0.79%)
May 03, 2011
8.762
8.821
8.531
8.608
204,804
-0.19(-2.13%)
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.