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
Toshiba Corp
(OP:
TOSBF
)
27.81
UNCHANGED
Last Price
Updated: 9:30 AM EST, Dec 20, 2023
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
4.060
4.150
4.060
4.060
10,045
+0.03(+0.74%)
Apr 27, 2012
4.130
4.130
4.030
4.030
309
-0.04(-0.98%)
Apr 26, 2012
4.030
4.070
4.030
4.070
52,623
-0.02(-0.49%)
Apr 24, 2012
4.090
4.090
4.090
0
+0.14(+3.54%)
Apr 23, 2012
4.000
4.000
3.950
3.950
7,270
-0.10(-2.47%)
Apr 20, 2012
4.090
4.090
4.040
4.050
3,450
-0.13(-3.11%)
Apr 19, 2012
4.100
4.190
4.100
4.180
3,120
+0.01(+0.24%)
Apr 18, 2012
4.170
4.180
4.170
4.170
26,843
-0.02(-0.52%)
Apr 17, 2012
4.150
4.192
4.100
4.192
3,881
+0.04(+1.01%)
Apr 16, 2012
4.100
4.150
4.100
4.150
10,370
-0.01(-0.24%)
Apr 13, 2012
4.170
4.210
4.160
4.160
5,700
-0.03(-0.72%)
Apr 12, 2012
4.130
4.190
4.130
4.190
9,579
+0.01(+0.29%)
Apr 11, 2012
4.130
4.200
4.130
4.178
11,262
+0.08(+1.90%)
Apr 10, 2012
4.200
4.200
4.100
4.100
6,229
-0.11(-2.61%)
Apr 09, 2012
4.270
4.270
4.210
4.210
3,000
-0.04(-0.94%)
Apr 05, 2012
4.248
4.280
4.240
4.250
6,700
+0.10(+2.41%)
Apr 04, 2012
4.170
4.170
4.130
4.150
9,425
-0.17(-3.94%)
Apr 03, 2012
4.340
4.340
4.320
4.320
6,524
-0.07(-1.59%)
Apr 02, 2012
4.370
4.400
4.370
4.390
2,097
-0.04(-0.90%)
Mar 30, 2012
4.500
4.500
4.390
4.430
7,055
-0.01(-0.23%)
Mar 29, 2012
4.500
4.500
4.440
4.440
11,066
-0.06(-1.29%)
Mar 28, 2012
4.492
4.498
4.490
4.498
1,513
-0.00(-0.04%)
Mar 27, 2012
4.470
4.510
4.470
4.500
5,677
+0.09(+2.04%)
Mar 26, 2012
4.510
4.510
4.410
4.410
2,750
-0.04(-0.90%)
Mar 23, 2012
4.510
4.510
4.410
4.450
11,730
-0.05(-1.11%)
Mar 22, 2012
4.500
4.506
4.500
4.500
10,800
+0.08(+1.81%)
Mar 21, 2012
4.420
4.420
4.420
4.420
2,000
+0.00(+0.00%)
Mar 20, 2012
4.410
4.420
4.410
4.420
10,450
-0.09(-2.00%)
Mar 19, 2012
4.550
4.550
4.500
4.510
8,999
-0.02(-0.44%)
Mar 16, 2012
4.480
4.560
4.480
4.530
30,472
+0.17(+3.90%)
Mar 15, 2012
4.330
4.360
4.330
4.360
2,500
+0.08(+1.87%)
Mar 14, 2012
4.270
4.280
4.270
4.280
5,130
+0.04(+0.94%)
Mar 13, 2012
4.180
4.240
4.180
4.240
3,000
+0.01(+0.24%)
Mar 12, 2012
4.250
4.250
4.230
4.230
21,900
+0.01(+0.24%)
Mar 09, 2012
4.220
4.232
4.220
4.220
2,066
+0.00(+0.00%)
Mar 08, 2012
4.200
4.220
4.200
4.220
1,300
+0.07(+1.69%)
Mar 07, 2012
4.150
4.150
4.150
4.150
2,685
-0.03(-0.72%)
Mar 06, 2012
4.220
4.220
4.180
4.180
12,750
-0.11(-2.56%)
Mar 05, 2012
4.320
4.328
4.290
4.290
11,564
-0.07(-1.61%)
Mar 02, 2012
4.380
4.390
4.340
4.360
8,100
-0.01(-0.23%)
Mar 01, 2012
4.410
4.410
4.370
4.370
1,736
-0.06(-1.35%)
Feb 29, 2012
4.380
4.460
4.380
4.430
84,500
+0.08(+1.84%)
Feb 28, 2012
4.340
4.352
4.330
4.350
5,900
+0.05(+1.16%)
Feb 27, 2012
4.300
4.350
4.300
4.300
3,465
+0.01(+0.23%)
Feb 24, 2012
4.340
4.340
4.290
4.290
4,795
-0.01(-0.23%)
Feb 23, 2012
4.230
4.300
4.230
4.300
28,153
+0.03(+0.70%)
Feb 22, 2012
4.230
4.270
4.230
4.270
2,520
+0.01(+0.23%)
Feb 21, 2012
4.310
4.310
4.250
4.260
4,700
-0.03(-0.75%)
Feb 17, 2012
4.250
4.300
4.250
4.292
4,825
+0.06(+1.47%)
Feb 16, 2012
4.300
4.300
4.230
4.230
1,832
-0.11(-2.53%)
Feb 15, 2012
4.300
4.360
4.300
4.340
5,830
+0.10(+2.36%)
Feb 14, 2012
4.310
4.310
4.240
4.240
11,900
-0.11(-2.53%)
Feb 13, 2012
4.280
4.350
4.280
4.350
13,295
+0.06(+1.40%)
Feb 10, 2012
4.310
4.310
4.260
4.290
9,330
-0.02(-0.46%)
Feb 09, 2012
4.240
4.310
4.240
4.310
8,188
+0.13(+3.11%)
Feb 08, 2012
4.170
4.190
4.170
4.180
44,500
-0.01(-0.24%)
Feb 07, 2012
4.190
4.190
4.100
4.190
43,400
+0.05(+1.21%)
Feb 06, 2012
4.130
4.170
4.120
4.140
21,730
-0.03(-0.72%)
Feb 03, 2012
4.170
4.200
4.130
4.170
6,100
+0.00(+0.00%)
Feb 02, 2012
4.150
4.200
4.150
4.170
57,161
-0.03(-0.71%)
Feb 01, 2012
4.150
4.200
4.150
4.200
4,200
+0.15(+3.70%)
Jan 31, 2012
4.220
4.220
4.050
4.050
56,905
-0.22(-5.15%)
Jan 30, 2012
4.220
4.280
4.220
4.270
49,230
-0.02(-0.47%)
Jan 27, 2012
4.290
4.290
4.250
4.290
85,450
-0.09(-2.05%)
Jan 26, 2012
4.440
4.440
4.360
4.380
6,600
-0.05(-1.13%)
Jan 25, 2012
4.340
4.430
4.340
4.430
18,800
+0.13(+3.02%)
Jan 24, 2012
4.350
4.350
4.290
4.300
4,050
-0.08(-1.83%)
Jan 23, 2012
4.380
4.380
4.380
4.380
7,200
+0.11(+2.58%)
Jan 20, 2012
4.190
4.270
4.190
4.270
19,898
+0.14(+3.39%)
Jan 19, 2012
4.100
4.190
4.100
4.130
5,450
+0.12(+2.99%)
Jan 18, 2012
4.010
4.010
3.970
4.010
4,000
+0.06(+1.52%)
Jan 17, 2012
4.000
4.000
3.940
3.950
22,400
-0.10(-2.47%)
Jan 13, 2012
4.070
4.070
4.010
4.050
14,912
-0.01(-0.25%)
Jan 12, 2012
4.030
4.060
4.030
4.060
3,834
+0.01(+0.25%)
Jan 11, 2012
4.080
4.080
4.040
4.050
22,564
+0.03(+0.75%)
Jan 10, 2012
4.010
4.100
4.010
4.020
3,060
+0.02(+0.50%)
Jan 09, 2012
4.000
4.000
4.000
4.000
6,350
+0.00(+0.00%)
Jan 06, 2012
4.040
4.040
3.970
4.000
7,900
-0.04(-0.99%)
Jan 05, 2012
4.000
4.050
4.000
4.040
15,200
-0.04(-0.98%)
Jan 04, 2012
4.090
4.090
4.080
4.080
8,850
+0.03(+0.74%)
Dec 30, 2011
4.040
4.070
4.030
4.050
8,325
+0.03(+0.75%)
Dec 29, 2011
4.050
4.050
3.980
4.020
10,392
+0.02(+0.50%)
Dec 28, 2011
4.000
4.020
4.000
4.000
9,100
-0.08(-1.96%)
Dec 27, 2011
4.100
4.100
4.030
4.080
8,675
+0.08(+2.00%)
Dec 23, 2011
3.950
4.050
3.950
4.000
14,867
+0.00(+0.00%)
Dec 21, 2011
4.000
4.003
3.960
4.000
26,280
-0.04(-0.87%)
Dec 20, 2011
4.000
4.035
4.000
4.035
1,325
+0.06(+1.38%)
Dec 19, 2011
4.000
4.080
3.980
3.980
12,339
-0.16(-3.86%)
Dec 16, 2011
4.200
4.200
4.140
4.140
8,065
-0.14(-3.27%)
Dec 15, 2011
4.250
4.280
4.250
4.280
6,229
-0.04(-0.93%)
Dec 14, 2011
4.320
4.320
4.280
4.320
6,450
-0.06(-1.37%)
Dec 13, 2011
4.400
4.450
4.370
4.380
11,100
+0.03(+0.69%)
Dec 12, 2011
4.380
4.400
4.350
4.350
26,825
-0.05(-1.14%)
Dec 09, 2011
4.290
4.400
4.290
4.400
13,200
+0.16(+3.77%)
Dec 08, 2011
4.360
4.360
4.240
4.240
51,874
-0.13(-2.97%)
Dec 07, 2011
4.360
4.370
4.360
4.370
8,679
+0.04(+0.92%)
Dec 06, 2011
4.320
4.330
4.320
4.330
3,321
-0.23(-5.04%)
Dec 05, 2011
4.450
4.560
4.450
4.560
800
+0.03(+0.66%)
Dec 02, 2011
4.480
4.540
4.450
4.530
5,309
+0.03(+0.67%)
Dec 01, 2011
4.500
4.500
4.500
4.500
6,400
-0.07(-1.53%)
Nov 30, 2011
4.470
4.570
4.470
4.570
28,131
+0.11(+2.47%)
Nov 29, 2011
4.460
4.490
4.460
4.460
15,833
+0.10(+2.29%)
Nov 28, 2011
4.350
4.490
4.350
4.360
18,800
+0.19(+4.56%)
Nov 25, 2011
4.170
4.170
4.170
4.170
4,000
+0.07(+1.71%)
Nov 23, 2011
4.250
4.250
4.100
4.100
5,726
-0.08(-1.91%)
Nov 22, 2011
4.200
4.220
4.180
4.180
3,375
+0.18(+4.50%)
Nov 21, 2011
4.000
4.100
3.970
4.000
6,959
-0.11(-2.68%)
Nov 18, 2011
4.110
4.110
4.110
4.110
300
+0.02(+0.49%)
Nov 17, 2011
4.090
4.090
4.090
4.090
3,000
+0.11(+2.76%)
Nov 16, 2011
4.050
4.100
3.980
3.980
16,950
-0.07(-1.73%)
Nov 15, 2011
4.040
4.050
4.040
4.050
1,770
-0.05(-1.22%)
Nov 14, 2011
4.130
4.160
4.100
4.100
15,275
-0.06(-1.44%)
Nov 11, 2011
4.120
4.190
4.120
4.160
7,173
+0.03(+0.73%)
Nov 10, 2011
4.120
4.130
4.120
4.130
1,150
-0.16(-3.73%)
Nov 09, 2011
4.340
4.400
4.270
4.290
9,290
-0.21(-4.67%)
Nov 08, 2011
4.440
4.500
4.440
4.500
26,211
-0.04(-0.88%)
Nov 07, 2011
4.460
4.540
4.460
4.540
19,500
-0.06(-1.30%)
Nov 04, 2011
4.530
4.660
4.490
4.600
10,641
+0.10(+2.22%)
Nov 03, 2011
4.470
4.520
4.450
4.500
46,560
+0.07(+1.58%)
Nov 02, 2011
4.520
4.520
4.430
4.430
2,200
+0.03(+0.68%)
Nov 01, 2011
4.400
4.500
4.400
4.400
5,700
-0.09(-2.00%)
Oct 31, 2011
4.520
4.520
4.380
4.490
15,560
-0.34(-7.04%)
Oct 28, 2011
4.740
4.830
4.740
4.830
2,034
+0.00(+0.00%)
Oct 27, 2011
4.710
4.830
4.710
4.830
16,806
+0.26(+5.69%)
Oct 26, 2011
4.580
4.615
4.570
4.570
7,437
+0.08(+1.78%)
Oct 25, 2011
4.510
4.510
4.490
4.490
17,000
-0.02(-0.44%)
Oct 24, 2011
4.490
4.540
4.490
4.510
16,350
-0.04(-0.88%)
Oct 21, 2011
4.420
4.550
4.420
4.550
10,400
+0.25(+5.81%)
Oct 20, 2011
4.250
4.300
4.250
4.300
3,920
+0.03(+0.70%)
Oct 19, 2011
4.320
4.320
4.270
4.270
4,000
-0.21(-4.69%)
Oct 18, 2011
4.400
4.500
4.400
4.480
13,800
-0.02(-0.44%)
Oct 17, 2011
4.490
4.500
4.480
4.500
17,900
+0.01(+0.22%)
Oct 14, 2011
4.390
4.490
4.390
4.490
2,250
+0.10(+2.28%)
Oct 13, 2011
4.370
4.400
4.370
4.390
5,097
+0.04(+0.92%)
Oct 12, 2011
4.270
4.350
4.270
4.350
14,878
+0.08(+1.87%)
Oct 11, 2011
4.260
4.270
4.260
4.270
2,500
+0.06(+1.43%)
Oct 10, 2011
4.200
4.210
4.200
4.210
9,544
+0.02(+0.48%)
Oct 07, 2011
4.120
4.190
4.120
4.190
2,600
+0.22(+5.54%)
Oct 06, 2011
3.900
3.970
3.900
3.970
1,276
+0.03(+0.76%)
Oct 05, 2011
3.880
3.940
3.880
3.940
10,200
-0.02(-0.51%)
Oct 04, 2011
3.890
3.960
3.880
3.960
21,425
+0.06(+1.54%)
Oct 03, 2011
3.850
3.950
3.850
3.900
12,877
-0.22(-5.34%)
Sep 30, 2011
4.180
4.180
4.120
4.120
12,115
+0.00(+0.00%)
Sep 29, 2011
4.120
4.120
4.120
4.120
625
+0.02(+0.49%)
Sep 28, 2011
4.100
4.120
4.100
4.100
2,560
+0.10(+2.50%)
Sep 26, 2011
4.000
4.000
4.000
4.000
0
-0.08(-1.96%)
Sep 23, 2011
4.060
4.100
4.020
4.080
16,600
+0.08(+2.00%)
Sep 22, 2011
4.010
4.100
4.000
4.000
13,540
-0.22(-5.21%)
Sep 21, 2011
4.220
4.220
4.220
4.220
2,500
+0.05(+1.20%)
Sep 20, 2011
4.140
4.250
4.140
4.170
3,888
-0.02(-0.48%)
Sep 19, 2011
4.240
4.240
4.150
4.190
7,923
-0.10(-2.33%)
Sep 16, 2011
4.190
4.290
4.190
4.290
18,920
+0.17(+4.13%)
Sep 15, 2011
4.000
4.120
4.000
4.120
8,000
+0.15(+3.78%)
Sep 14, 2011
3.910
4.030
3.880
3.970
23,680
+0.02(+0.51%)
Sep 13, 2011
3.910
4.000
3.910
3.950
19,461
+0.13(+3.40%)
Sep 12, 2011
3.800
3.820
3.730
3.820
55,093
+0.03(+0.79%)
Sep 09, 2011
3.870
3.870
3.790
3.790
17,100
-0.09(-2.32%)
Sep 08, 2011
3.900
3.900
3.870
3.880
19,780
-0.05(-1.27%)
Sep 07, 2011
3.850
3.950
3.850
3.930
9,594
+0.05(+1.29%)
Sep 06, 2011
3.750
3.880
3.750
3.880
59,290
-0.32(-7.62%)
Sep 02, 2011
4.130
4.200
4.130
4.200
5,238
-0.10(-2.33%)
Sep 01, 2011
4.290
4.370
4.290
4.300
11,790
-0.08(-1.83%)
Aug 31, 2011
4.270
4.390
4.270
4.380
19,480
-0.06(-1.35%)
Aug 30, 2011
4.450
4.450
4.440
4.440
7,700
+0.10(+2.30%)
Aug 29, 2011
4.310
4.390
4.310
4.340
15,200
+0.17(+4.08%)
Aug 26, 2011
4.160
4.200
4.160
4.170
5,940
+0.10(+2.46%)
Aug 25, 2011
4.070
4.100
4.070
4.070
6,630
+0.02(+0.49%)
Aug 24, 2011
4.050
4.050
4.000
4.050
6,826
-0.12(-2.88%)
Aug 23, 2011
4.120
4.170
4.120
4.170
5,382
+0.12(+2.96%)
Aug 22, 2011
4.080
4.080
4.000
4.050
34,892
+0.05(+1.25%)
Aug 19, 2011
4.100
4.100
4.000
4.000
9,300
-0.14(-3.38%)
Aug 18, 2011
4.210
4.210
4.100
4.140
32,525
-0.27(-6.12%)
Aug 17, 2011
4.420
4.420
4.390
4.410
3,150
+0.01(+0.23%)
Aug 16, 2011
4.480
4.480
4.400
4.400
22,525
-0.04(-0.90%)
Aug 15, 2011
4.400
4.500
4.400
4.440
9,752
+0.06(+1.37%)
Aug 12, 2011
4.460
4.460
4.370
4.380
12,469
-0.14(-3.10%)
Aug 11, 2011
4.410
4.520
4.410
4.520
18,900
+0.11(+2.49%)
Aug 10, 2011
4.400
4.500
4.390
4.410
157,435
-0.01(-0.23%)
Aug 09, 2011
4.350
4.460
4.300
4.420
28,500
+0.03(+0.68%)
Aug 08, 2011
4.410
4.500
4.330
4.390
90,489
-0.28(-6.00%)
Aug 05, 2011
4.630
4.670
4.600
4.670
26,017
-0.05(-1.06%)
Aug 04, 2011
4.830
4.830
4.680
4.720
26,800
-0.28(-5.60%)
Aug 03, 2011
4.950
5.040
4.930
5.000
14,455
-0.03(-0.60%)
Aug 02, 2011
5.030
5.080
5.030
5.030
18,900
-0.06(-1.18%)
Aug 01, 2011
5.200
5.200
5.070
5.090
26,202
-0.08(-1.55%)
Jul 29, 2011
5.120
5.170
5.120
5.170
5,798
-0.03(-0.58%)
Jul 28, 2011
5.200
5.290
5.200
5.200
35,152
+0.03(+0.58%)
Jul 27, 2011
5.300
5.300
5.170
5.170
25,450
-0.20(-3.72%)
Jul 26, 2011
5.320
5.380
5.310
5.370
71,560
+0.09(+1.70%)
Jul 25, 2011
5.270
5.290
5.270
5.280
9,080
-0.03(-0.56%)
Jul 22, 2011
5.290
5.310
5.290
5.310
14,107
+0.04(+0.76%)
Jul 21, 2011
5.180
5.280
5.180
5.270
14,300
+0.04(+0.76%)
Jul 20, 2011
5.180
5.250
5.180
5.230
6,120
+0.10(+1.95%)
Jul 19, 2011
5.090
5.140
5.090
5.130
36,064
+0.03(+0.59%)
Jul 18, 2011
5.130
5.160
5.100
5.100
27,900
-0.13(-2.49%)
Jul 15, 2011
5.150
5.230
5.150
5.230
4,950
+0.02(+0.38%)
Jul 14, 2011
5.290
5.290
5.200
5.210
10,830
-0.09(-1.70%)
Jul 13, 2011
5.250
5.320
5.250
5.300
31,650
+0.18(+3.52%)
Jul 12, 2011
5.110
5.160
5.110
5.120
87,665
-0.01(-0.19%)
Jul 11, 2011
5.230
5.230
5.130
5.130
21,988
-0.11(-2.10%)
Jul 08, 2011
5.170
5.240
5.170
5.240
6,700
+0.00(+0.00%)
Jul 07, 2011
5.230
5.240
5.230
5.240
3,590
-0.05(-0.95%)
Jul 06, 2011
5.290
5.290
5.290
5.290
11,000
+0.02(+0.38%)
Jul 05, 2011
5.230
5.270
5.230
5.270
7,070
-0.01(-0.19%)
Jul 01, 2011
5.230
5.300
5.230
5.280
6,950
+0.00(+0.00%)
Jun 30, 2011
5.210
5.280
5.210
5.280
19,780
+0.16(+3.13%)
Jun 29, 2011
5.120
5.155
5.120
5.120
5,008
+0.05(+0.99%)
Jun 28, 2011
5.010
5.070
5.010
5.070
19,465
+0.02(+0.40%)
Jun 27, 2011
5.100
5.100
5.050
5.050
6,665
+0.03(+0.60%)
Jun 24, 2011
5.050
5.050
5.020
5.020
9,185
+0.21(+4.37%)
Jun 23, 2011
4.870
4.870
4.800
4.810
12,000
-0.17(-3.41%)
Jun 22, 2011
4.950
5.330
4.940
4.980
14,580
+0.10(+2.05%)
Jun 21, 2011
4.880
4.880
4.830
4.880
20,100
+0.00(+0.00%)
Jun 20, 2011
4.880
4.880
4.880
4.880
22,150
-0.08(-1.61%)
Jun 17, 2011
4.960
4.960
4.940
4.960
22,552
-0.04(-0.80%)
Jun 16, 2011
4.960
5.010
4.960
5.000
5,550
+0.04(+0.81%)
Jun 15, 2011
4.990
4.990
4.960
4.960
13,600
-0.13(-2.55%)
Jun 14, 2011
5.030
5.090
5.030
5.090
14,049
+0.09(+1.80%)
Jun 13, 2011
4.980
5.050
4.980
5.000
7,600
-0.09(-1.77%)
Jun 10, 2011
5.130
5.130
5.070
5.090
44,730
-0.04(-0.78%)
Jun 09, 2011
5.120
5.130
5.120
5.130
3,510
+0.01(+0.20%)
Jun 08, 2011
5.120
5.120
5.120
5.120
11,323
+0.02(+0.39%)
Jun 07, 2011
5.050
5.100
5.050
5.100
25,934
+0.15(+3.03%)
Jun 06, 2011
5.000
5.000
4.950
4.950
31,335
-0.12(-2.37%)
Jun 03, 2011
5.070
5.080
5.060
5.070
11,490
-0.17(-3.24%)
May 24, 2011
5.210
5.250
5.210
5.240
12,500
+0.10(+1.95%)
May 23, 2011
5.120
5.220
5.110
5.140
27,659
-0.15(-2.84%)
May 20, 2011
5.370
5.370
5.270
5.290
18,335
+0.05(+0.95%)
May 19, 2011
5.210
5.300
5.210
5.240
40,030
-0.25(-4.55%)
May 18, 2011
5.480
5.490
5.470
5.490
13,679
+0.14(+2.62%)
May 17, 2011
5.320
5.390
5.320
5.350
20,599
+0.03(+0.56%)
May 16, 2011
5.400
5.400
5.320
5.320
36,898
-0.08(-1.48%)
May 13, 2011
5.400
5.400
5.400
5.400
8,450
-0.11(-2.00%)
May 12, 2011
5.500
5.560
5.470
5.510
41,974
+0.01(+0.18%)
May 11, 2011
5.490
5.500
5.460
5.500
27,588
-0.10(-1.79%)
May 10, 2011
5.550
5.630
5.550
5.600
64,994
+0.27(+5.07%)
May 09, 2011
5.430
5.430
5.320
5.330
54,045
-0.11(-2.02%)
May 06, 2011
5.430
5.490
5.420
5.440
36,183
+0.08(+1.49%)
May 05, 2011
5.360
5.380
5.310
5.360
87,222
+0.00(+0.00%)
May 04, 2011
5.370
5.380
5.350
5.360
88,912
+0.00(+0.00%)
May 03, 2011
5.400
5.400
5.360
5.360
289,335
+0.02(+0.37%)
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.