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
Englobal Corp
(NQ:
ENG
)
1.460
-0.030 (-2.01%)
Streaming Delayed Price
Updated: 12:34 PM EDT, Jun 14, 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, 2010
3.630
3.640
3.480
3.550
165,381
-0.09(-2.47%)
Apr 29, 2010
3.510
3.640
3.400
3.640
266,858
+0.15(+4.30%)
Apr 28, 2010
3.420
3.550
3.410
3.490
122,613
+0.08(+2.35%)
Apr 27, 2010
3.560
3.630
3.360
3.410
223,193
-0.09(-2.57%)
Apr 26, 2010
3.400
3.580
3.360
3.500
213,351
+0.11(+3.24%)
Apr 23, 2010
3.300
3.400
3.270
3.390
197,372
+0.13(+3.99%)
Apr 22, 2010
3.250
3.310
3.210
3.260
122,496
-0.03(-0.91%)
Apr 21, 2010
3.190
3.290
3.120
3.290
142,085
+0.09(+2.81%)
Apr 20, 2010
3.090
3.200
3.050
3.200
120,068
+0.12(+3.90%)
Apr 19, 2010
3.080
3.100
3.040
3.080
83,274
-0.05(-1.60%)
Apr 16, 2010
3.130
3.240
3.050
3.130
306,425
+0.00(+0.00%)
Apr 15, 2010
2.990
3.130
2.980
3.130
678,066
+0.13(+4.33%)
Apr 14, 2010
2.990
3.010
2.970
3.000
265,438
+0.05(+1.69%)
Apr 13, 2010
2.950
3.017
2.950
2.950
76,356
-0.01(-0.34%)
Apr 12, 2010
2.970
3.000
2.960
2.960
71,396
+0.01(+0.34%)
Apr 09, 2010
2.960
3.000
2.930
2.950
57,224
+0.00(+0.00%)
Apr 08, 2010
2.960
3.000
2.900
2.950
200,666
-0.03(-1.01%)
Apr 07, 2010
3.000
3.030
2.940
2.980
149,266
-0.03(-1.00%)
Apr 06, 2010
3.020
3.060
2.990
3.010
361,399
+0.01(+0.33%)
Apr 05, 2010
2.970
3.070
2.920
3.000
220,466
+0.08(+2.74%)
Apr 01, 2010
2.770
2.920
2.920
2.920
130,300
+0.15(+5.42%)
Mar 31, 2010
2.900
2.910
2.760
2.770
154,774
-0.15(-5.14%)
Mar 30, 2010
2.900
2.960
2.900
2.920
47,408
+0.02(+0.69%)
Mar 29, 2010
2.910
2.920
2.880
2.900
48,841
+0.00(+0.00%)
Mar 26, 2010
2.890
2.940
2.870
2.900
47,466
-0.01(-0.34%)
Mar 25, 2010
2.970
2.990
2.890
2.910
35,039
-0.01(-0.34%)
Mar 24, 2010
2.950
2.950
2.910
2.920
52,518
-0.05(-1.68%)
Mar 23, 2010
2.990
2.990
2.890
2.970
69,742
-0.01(-0.34%)
Mar 22, 2010
2.910
2.980
2.910
2.980
55,047
+0.01(+0.34%)
Mar 19, 2010
2.900
2.992
2.854
2.970
203,108
+0.09(+3.13%)
Mar 18, 2010
2.930
2.940
2.870
2.880
105,864
-0.01(-0.35%)
Mar 17, 2010
2.930
2.950
2.890
2.890
81,743
-0.04(-1.37%)
Mar 16, 2010
3.020
3.020
2.900
2.930
120,783
-0.07(-2.33%)
Mar 15, 2010
2.940
3.000
2.920
3.000
40,145
+0.08(+2.74%)
Mar 12, 2010
2.960
2.980
2.900
2.920
59,901
-0.06(-2.01%)
Mar 11, 2010
2.970
3.000
2.910
2.980
52,860
-0.01(-0.33%)
Mar 10, 2010
2.970
3.000
2.970
2.990
48,808
+0.01(+0.34%)
Mar 09, 2010
2.960
2.990
2.940
2.980
62,249
+0.01(+0.34%)
Mar 08, 2010
2.930
3.000
2.900
2.970
53,422
+0.05(+1.71%)
Mar 05, 2010
3.030
3.030
2.870
2.920
102,553
-0.08(-2.67%)
Mar 04, 2010
3.000
3.060
2.920
3.000
174,346
-0.18(-5.66%)
Mar 03, 2010
3.210
3.250
3.100
3.180
132,073
-0.01(-0.31%)
Mar 02, 2010
3.100
3.280
3.090
3.190
124,392
+0.10(+3.24%)
Mar 01, 2010
2.930
3.150
2.920
3.090
186,550
+0.20(+6.92%)
Feb 26, 2010
2.910
2.920
2.850
2.890
69,412
-0.02(-0.69%)
Feb 25, 2010
2.870
2.920
2.860
2.910
56,353
-0.01(-0.34%)
Feb 24, 2010
2.900
2.940
2.880
2.920
36,519
+0.04(+1.39%)
Feb 23, 2010
2.900
2.920
2.880
2.880
56,841
-0.01(-0.35%)
Feb 22, 2010
2.920
2.940
2.860
2.890
41,902
-0.02(-0.69%)
Feb 19, 2010
2.960
2.980
2.900
2.910
67,573
-0.05(-1.69%)
Feb 18, 2010
2.980
3.000
2.890
2.960
70,062
-0.03(-1.00%)
Feb 17, 2010
2.970
3.020
2.950
2.990
79,603
+0.02(+0.67%)
Feb 16, 2010
2.970
3.000
2.890
2.970
59,310
+0.04(+1.37%)
Feb 12, 2010
2.890
2.930
2.930
2.930
63,200
+0.03(+1.03%)
Feb 11, 2010
2.870
2.950
2.860
2.900
80,244
+0.02(+0.69%)
Feb 10, 2010
2.910
2.940
2.790
2.880
78,234
-0.05(-1.71%)
Feb 09, 2010
2.960
2.960
2.900
2.930
39,054
+0.03(+1.03%)
Feb 08, 2010
2.940
2.970
2.900
2.900
40,868
-0.03(-1.02%)
Feb 05, 2010
3.030
3.030
2.900
2.930
116,648
-0.08(-2.66%)
Feb 04, 2010
3.020
3.050
3.010
3.010
129,030
-0.01(-0.33%)
Feb 03, 2010
3.040
3.060
3.010
3.020
97,537
-0.02(-0.66%)
Feb 02, 2010
3.050
3.070
3.040
3.040
98,637
-0.01(-0.33%)
Feb 01, 2010
3.080
3.080
3.020
3.050
109,104
-0.02(-0.65%)
Jan 29, 2010
3.060
3.160
3.050
3.070
108,905
+0.01(+0.33%)
Jan 28, 2010
3.100
3.120
3.040
3.060
212,383
-0.03(-0.97%)
Jan 27, 2010
3.080
3.180
3.080
3.090
86,931
-0.01(-0.32%)
Jan 26, 2010
3.120
3.235
3.100
3.100
72,479
-0.04(-1.27%)
Jan 25, 2010
3.220
3.240
3.100
3.140
75,835
-0.06(-1.88%)
Jan 22, 2010
3.140
3.370
3.140
3.200
134,290
+0.05(+1.59%)
Jan 21, 2010
3.100
3.170
3.080
3.150
179,312
+0.07(+2.27%)
Jan 20, 2010
3.120
3.140
3.060
3.080
258,186
-0.06(-1.91%)
Jan 19, 2010
3.150
3.230
3.100
3.140
145,203
-0.01(-0.32%)
Jan 15, 2010
3.230
3.150
3.150
3.150
84,500
-0.06(-1.87%)
Jan 14, 2010
3.230
3.280
3.100
3.210
123,889
-0.03(-0.93%)
Jan 13, 2010
3.100
3.280
3.080
3.240
97,904
+0.14(+4.52%)
Jan 12, 2010
3.310
3.330
3.100
3.100
180,049
-0.18(-5.49%)
Jan 11, 2010
3.440
3.480
3.220
3.280
157,190
-0.14(-4.09%)
Jan 08, 2010
3.410
3.510
3.340
3.420
271,289
+0.01(+0.29%)
Jan 07, 2010
3.400
3.480
3.290
3.410
181,691
+0.00(+0.00%)
Jan 06, 2010
3.500
3.510
3.320
3.410
261,558
-0.07(-2.01%)
Jan 05, 2010
3.470
3.500
3.430
3.480
161,114
+0.05(+1.46%)
Jan 04, 2010
3.150
3.430
3.150
3.430
170,002
+0.30(+9.58%)
Dec 31, 2009
3.170
3.130
3.130
3.130
96,500
-0.05(-1.57%)
Dec 30, 2009
3.160
3.220
3.130
3.180
113,803
-0.01(-0.31%)
Dec 29, 2009
3.180
3.250
3.140
3.190
211,806
+0.03(+0.95%)
Dec 28, 2009
3.150
3.180
3.010
3.160
258,572
+0.11(+3.61%)
Dec 24, 2009
2.890
3.120
2.870
3.050
173,598
+0.19(+6.64%)
Dec 23, 2009
2.830
2.900
2.830
2.860
211,550
+0.06(+2.14%)
Dec 22, 2009
2.790
2.850
2.770
2.800
156,362
+0.00(+0.00%)
Dec 21, 2009
2.780
2.890
2.770
2.800
291,480
+0.02(+0.72%)
Dec 18, 2009
2.810
2.830
2.770
2.780
231,389
+0.00(+0.00%)
Dec 17, 2009
2.810
2.880
2.760
2.780
140,365
-0.05(-1.77%)
Dec 16, 2009
2.850
2.890
2.700
2.830
486,996
+0.02(+0.71%)
Dec 15, 2009
2.920
2.950
2.805
2.810
149,911
-0.11(-3.77%)
Dec 14, 2009
2.940
2.980
2.900
2.920
115,213
+0.03(+1.04%)
Dec 11, 2009
2.820
2.920
2.750
2.890
230,006
+0.10(+3.58%)
Dec 10, 2009
2.910
2.950
2.760
2.790
221,400
-0.10(-3.46%)
Dec 09, 2009
2.920
2.960
2.800
2.890
120,677
-0.02(-0.69%)
Dec 08, 2009
2.940
2.990
2.900
2.910
51,037
-0.05(-1.69%)
Dec 07, 2009
2.920
2.990
2.900
2.960
98,755
+0.04(+1.37%)
Dec 04, 2009
2.930
2.950
2.875
2.920
110,650
+0.08(+2.82%)
Dec 03, 2009
3.010
3.028
2.810
2.840
149,106
-0.14(-4.70%)
Dec 02, 2009
3.000
3.010
2.950
2.980
143,412
+0.00(+0.00%)
Dec 01, 2009
3.050
3.100
2.940
2.980
154,420
-0.02(-0.67%)
Nov 30, 2009
3.000
3.030
2.945
3.000
154,860
-0.01(-0.33%)
Nov 27, 2009
3.000
3.070
2.750
3.010
108,199
-0.06(-1.95%)
Nov 25, 2009
3.070
3.110
3.050
3.070
92,966
-0.01(-0.32%)
Nov 24, 2009
3.160
3.200
3.050
3.080
203,881
-0.09(-2.84%)
Nov 23, 2009
2.850
3.180
2.800
3.170
238,082
+0.37(+13.21%)
Nov 20, 2009
2.770
2.850
2.750
2.800
139,101
+0.01(+0.36%)
Nov 19, 2009
2.880
2.880
2.790
2.790
145,235
-0.12(-4.12%)
Nov 18, 2009
2.940
2.970
2.890
2.910
99,590
-0.02(-0.68%)
Nov 17, 2009
3.020
3.030
2.870
2.930
120,215
-0.12(-3.93%)
Nov 16, 2009
2.960
3.100
2.960
3.050
110,792
+0.11(+3.74%)
Nov 13, 2009
2.999
3.039
2.930
2.940
75,746
-0.02(-0.68%)
Nov 12, 2009
3.060
3.070
2.940
2.960
89,412
-0.10(-3.27%)
Nov 11, 2009
3.090
3.140
3.020
3.060
88,591
+0.02(+0.66%)
Nov 10, 2009
3.270
3.290
3.020
3.040
90,850
-0.27(-8.16%)
Nov 09, 2009
3.440
3.460
3.150
3.310
302,626
-0.11(-3.22%)
Nov 06, 2009
3.120
3.580
3.010
3.420
578,918
+0.30(+9.62%)
Nov 05, 2009
3.070
3.180
3.050
3.120
91,467
+0.08(+2.63%)
Nov 04, 2009
3.120
3.180
3.000
3.040
106,001
-0.05(-1.62%)
Nov 03, 2009
3.000
3.150
3.000
3.090
90,725
+0.07(+2.32%)
Nov 02, 2009
2.990
3.180
2.970
3.020
346,098
+0.07(+2.37%)
Oct 30, 2009
3.120
3.200
2.880
2.950
292,784
-0.14(-4.53%)
Oct 29, 2009
3.230
3.320
3.050
3.090
220,298
-0.10(-3.13%)
Oct 28, 2009
3.390
3.390
3.190
3.190
112,992
-0.20(-5.90%)
Oct 27, 2009
3.410
3.510
3.360
3.390
123,298
+0.04(+1.19%)
Oct 26, 2009
3.450
3.650
3.340
3.350
220,991
-0.06(-1.76%)
Oct 23, 2009
3.600
3.830
3.390
3.410
238,408
-0.18(-5.01%)
Oct 22, 2009
3.900
3.900
3.450
3.590
306,567
-0.27(-6.99%)
Oct 21, 2009
3.930
4.030
3.840
3.860
154,026
-0.07(-1.78%)
Oct 20, 2009
3.910
4.080
3.900
3.930
130,192
-0.05(-1.26%)
Oct 19, 2009
4.090
4.090
3.960
3.980
57,783
-0.06(-1.49%)
Oct 16, 2009
4.090
4.110
4.020
4.040
69,989
-0.09(-2.18%)
Oct 15, 2009
4.110
4.160
3.980
4.130
102,897
+0.00(+0.00%)
Oct 14, 2009
4.110
4.160
4.042
4.130
72,815
+0.06(+1.47%)
Oct 13, 2009
4.090
4.100
4.060
4.070
24,535
-0.01(-0.25%)
Oct 12, 2009
4.100
4.140
4.050
4.080
33,081
-0.02(-0.49%)
Oct 09, 2009
4.040
4.150
4.000
4.100
104,863
+0.10(+2.50%)
Oct 08, 2009
4.150
4.150
3.980
4.000
107,152
-0.10(-2.44%)
Oct 07, 2009
4.070
4.130
4.070
4.100
20,701
-0.01(-0.24%)
Oct 06, 2009
4.000
4.110
3.990
4.110
101,243
+0.14(+3.53%)
Oct 05, 2009
4.030
4.120
3.920
3.970
72,855
-0.04(-1.00%)
Oct 02, 2009
3.950
4.100
3.910
4.010
109,072
+0.02(+0.50%)
Oct 01, 2009
4.100
4.100
3.990
3.990
110,324
-0.13(-3.16%)
Sep 30, 2009
4.130
4.250
4.060
4.120
105,809
-0.01(-0.24%)
Sep 29, 2009
4.270
4.270
4.100
4.130
96,883
-0.10(-2.36%)
Sep 28, 2009
4.070
4.290
4.020
4.230
156,258
+0.17(+4.19%)
Sep 25, 2009
4.140
4.210
4.030
4.060
139,264
-0.08(-1.93%)
Sep 24, 2009
4.390
4.400
4.130
4.140
172,624
-0.19(-4.39%)
Sep 23, 2009
4.340
4.400
4.310
4.330
89,264
+0.02(+0.46%)
Sep 22, 2009
4.390
4.400
4.310
4.310
126,461
-0.05(-1.15%)
Sep 21, 2009
4.340
4.370
4.250
4.360
148,761
-0.04(-0.91%)
Sep 18, 2009
4.430
4.450
4.280
4.400
233,753
-0.01(-0.23%)
Sep 17, 2009
4.510
4.511
4.370
4.410
152,784
-0.15(-3.29%)
Sep 16, 2009
4.440
4.640
4.360
4.560
148,661
+0.15(+3.40%)
Sep 15, 2009
4.350
4.450
4.350
4.410
43,933
+0.03(+0.68%)
Sep 14, 2009
4.340
4.410
4.250
4.380
68,815
-0.02(-0.45%)
Sep 11, 2009
4.640
4.650
4.380
4.400
200,312
-0.21(-4.56%)
Sep 10, 2009
4.660
4.660
4.520
4.610
79,026
-0.03(-0.65%)
Sep 09, 2009
4.620
4.830
4.610
4.640
77,465
+0.03(+0.65%)
Sep 08, 2009
4.550
4.850
4.540
4.610
208,656
+0.19(+4.30%)
Sep 04, 2009
4.300
4.420
4.270
4.420
63,866
+0.12(+2.79%)
Sep 03, 2009
4.310
4.330
4.200
4.300
60,248
+0.01(+0.23%)
Sep 02, 2009
4.280
4.390
4.250
4.290
76,863
+0.00(+0.00%)
Sep 01, 2009
4.360
4.550
4.280
4.290
107,684
-0.13(-2.94%)
Aug 31, 2009
4.600
4.600
4.310
4.420
97,084
-0.15(-3.28%)
Aug 28, 2009
4.780
4.820
4.500
4.570
141,204
-0.23(-4.79%)
Aug 27, 2009
4.940
4.940
4.600
4.800
129,704
-0.12(-2.44%)
Aug 26, 2009
4.600
4.930
4.520
4.920
216,440
+0.30(+6.49%)
Aug 25, 2009
4.310
4.670
4.280
4.620
206,214
+0.33(+7.69%)
Aug 24, 2009
4.170
4.390
4.170
4.290
187,894
+0.14(+3.37%)
Aug 21, 2009
4.100
4.200
4.080
4.150
148,786
+0.12(+2.98%)
Aug 20, 2009
4.080
4.169
4.000
4.030
51,150
-0.05(-1.23%)
Aug 19, 2009
3.930
4.100
3.800
4.080
174,853
+0.11(+2.77%)
Aug 18, 2009
4.010
4.080
3.920
3.970
114,207
-0.02(-0.50%)
Aug 17, 2009
4.060
4.080
3.940
3.990
86,723
-0.11(-2.68%)
Aug 14, 2009
4.130
4.260
4.090
4.100
133,286
-0.06(-1.44%)
Aug 13, 2009
4.180
4.210
4.080
4.160
87,615
+0.03(+0.73%)
Aug 12, 2009
4.140
4.320
4.020
4.130
255,197
+0.05(+1.23%)
Aug 11, 2009
4.250
4.300
4.040
4.080
83,974
-0.19(-4.45%)
Aug 10, 2009
4.090
4.290
4.060
4.270
167,459
+0.17(+4.15%)
Aug 07, 2009
4.400
4.400
3.920
4.100
376,203
-0.36(-8.07%)
Aug 06, 2009
4.750
4.750
4.440
4.460
170,414
-0.19(-4.09%)
Aug 05, 2009
4.890
4.920
4.620
4.650
103,033
-0.21(-4.32%)
Aug 04, 2009
4.920
5.020
4.840
4.860
130,587
-0.12(-2.41%)
Aug 03, 2009
4.900
5.010
4.900
4.980
83,214
+0.13(+2.68%)
Jul 31, 2009
4.740
4.909
4.740
4.850
99,220
+0.07(+1.46%)
Jul 30, 2009
4.770
4.960
4.750
4.780
61,045
+0.12(+2.58%)
Jul 29, 2009
4.780
4.780
4.550
4.660
63,042
-0.18(-3.72%)
Jul 28, 2009
4.980
5.000
4.730
4.840
59,070
-0.21(-4.16%)
Jul 27, 2009
5.160
5.200
4.910
5.050
202,030
-0.10(-1.94%)
Jul 24, 2009
4.990
5.150
4.867
5.150
70,439
+0.12(+2.39%)
Jul 23, 2009
4.750
5.050
4.743
5.030
166,063
+0.23(+4.79%)
Jul 22, 2009
4.640
4.830
4.590
4.800
126,908
+0.11(+2.35%)
Jul 21, 2009
4.760
4.795
4.600
4.690
65,021
-0.04(-0.85%)
Jul 20, 2009
4.760
4.760
4.470
4.730
99,003
+0.02(+0.42%)
Jul 17, 2009
4.740
4.800
4.520
4.710
62,645
+0.01(+0.21%)
Jul 16, 2009
4.420
4.760
4.410
4.700
84,906
+0.29(+6.58%)
Jul 15, 2009
4.300
4.470
4.240
4.410
104,801
+0.20(+4.75%)
Jul 14, 2009
4.210
4.430
4.190
4.210
92,783
-0.01(-0.24%)
Jul 13, 2009
4.100
4.250
4.080
4.220
385,377
+0.13(+3.18%)
Jul 10, 2009
4.150
4.200
4.080
4.090
44,392
-0.09(-2.15%)
Jul 09, 2009
4.310
4.400
4.150
4.180
56,870
-0.06(-1.42%)
Jul 08, 2009
4.390
4.490
4.170
4.240
67,635
-0.13(-2.97%)
Jul 07, 2009
4.490
4.560
4.366
4.370
88,368
-0.10(-2.24%)
Jul 06, 2009
4.580
4.600
4.400
4.470
158,439
-0.12(-2.61%)
Jul 02, 2009
4.900
4.960
4.590
4.590
149,967
-0.40(-8.02%)
Jul 01, 2009
4.980
5.320
4.920
4.990
144,979
+0.07(+1.42%)
Jun 30, 2009
5.140
5.140
4.900
4.920
141,303
-0.20(-3.91%)
Jun 29, 2009
5.120
5.280
5.100
5.120
117,026
+0.02(+0.39%)
Jun 26, 2009
5.110
5.260
4.890
5.100
909,656
-0.06(-1.16%)
Jun 25, 2009
4.890
5.170
4.830
5.160
150,493
+0.27(+5.52%)
Jun 24, 2009
5.050
5.133
4.890
4.890
82,732
+0.00(+0.00%)
Jun 23, 2009
4.990
5.200
4.850
4.890
161,791
-0.06(-1.21%)
Jun 22, 2009
5.360
5.360
4.950
4.950
141,033
-0.49(-9.01%)
Jun 19, 2009
5.200
5.590
5.085
5.440
239,215
+0.32(+6.25%)
Jun 18, 2009
5.020
5.190
4.990
5.120
34,896
+0.07(+1.39%)
Jun 17, 2009
5.040
5.205
4.880
5.050
109,470
+0.04(+0.80%)
Jun 16, 2009
5.350
5.430
4.970
5.010
113,962
-0.22(-4.21%)
Jun 15, 2009
5.500
5.500
5.110
5.230
117,407
-0.34(-6.10%)
Jun 12, 2009
5.610
5.770
5.380
5.570
89,832
-0.10(-1.76%)
Jun 11, 2009
5.420
5.860
5.390
5.670
101,323
+0.20(+3.66%)
Jun 10, 2009
5.830
5.940
5.340
5.470
233,954
-0.33(-5.69%)
Jun 09, 2009
6.070
6.100
5.780
5.800
143,537
-0.20(-3.33%)
Jun 08, 2009
5.960
6.150
5.910
6.000
65,300
-0.10(-1.64%)
Jun 05, 2009
6.230
6.230
6.000
6.100
85,960
-0.03(-0.49%)
Jun 04, 2009
6.030
6.160
5.810
6.130
118,808
+0.17(+2.85%)
Jun 03, 2009
5.960
6.260
5.850
5.960
183,697
-0.16(-2.61%)
Jun 02, 2009
5.910
6.120
5.800
6.120
175,212
+0.21(+3.55%)
Jun 01, 2009
5.550
5.920
5.490
5.910
247,374
+0.44(+8.04%)
May 29, 2009
5.130
5.490
4.920
5.470
162,596
+0.35(+6.84%)
May 28, 2009
5.080
5.170
4.940
5.120
145,547
+0.12(+2.40%)
May 27, 2009
4.930
5.150
4.800
5.000
129,992
+0.00(+0.00%)
May 26, 2009
4.940
5.090
4.850
5.000
259,456
+0.06(+1.21%)
May 22, 2009
5.140
5.200
4.940
4.940
81,631
-0.17(-3.33%)
May 21, 2009
5.210
5.340
5.010
5.110
279,002
-0.20(-3.77%)
May 20, 2009
5.320
5.400
5.250
5.310
132,941
+0.06(+1.14%)
May 19, 2009
5.270
5.350
5.200
5.250
93,444
-0.02(-0.38%)
May 18, 2009
5.240
5.300
5.110
5.270
133,749
+0.12(+2.33%)
May 15, 2009
5.240
5.300
5.080
5.150
129,833
-0.06(-1.15%)
May 14, 2009
5.080
5.500
5.080
5.210
159,831
-0.04(-0.76%)
May 13, 2009
5.300
5.370
5.080
5.250
136,857
-0.15(-2.78%)
May 12, 2009
5.280
5.430
5.200
5.400
215,144
+0.15(+2.86%)
May 11, 2009
5.510
5.820
4.960
5.250
407,668
-0.75(-12.50%)
May 08, 2009
5.820
6.030
5.690
6.000
122,760
+0.33(+5.82%)
May 07, 2009
6.040
6.100
5.500
5.670
199,162
-0.30(-5.03%)
May 06, 2009
6.100
6.150
5.860
5.970
110,050
-0.01(-0.17%)
May 05, 2009
5.970
6.020
5.800
5.980
132,861
-0.01(-0.17%)
May 04, 2009
5.982
6.150
5.630
5.990
185,029
+0.39(+6.96%)
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.