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
Agilysys Inc
(NQ:
AGYS
)
95.47
+0.96 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
7.450
7.450
5.980
6.030
155,659
-1.35(-18.29%)
Apr 29, 2009
7.000
7.500
6.810
7.380
61,076
+0.38(+5.43%)
Apr 28, 2009
6.840
7.160
6.790
7.000
60,699
+0.08(+1.16%)
Apr 27, 2009
6.890
6.990
6.590
6.920
90,953
-0.01(-0.14%)
Apr 24, 2009
7.100
7.100
6.890
6.930
113,074
-0.09(-1.28%)
Apr 23, 2009
7.160
7.350
6.820
7.020
97,293
-0.16(-2.23%)
Apr 22, 2009
6.800
7.190
6.730
7.180
347,228
+0.20(+2.87%)
Apr 21, 2009
6.310
7.000
6.130
6.980
129,703
+0.65(+10.27%)
Apr 20, 2009
6.600
6.725
6.120
6.330
95,472
-0.53(-7.73%)
Apr 17, 2009
7.240
7.260
6.722
6.860
120,965
-0.34(-4.72%)
Apr 16, 2009
7.240
7.590
7.040
7.200
131,177
+0.08(+1.12%)
Apr 15, 2009
6.380
7.180
6.360
7.120
45,898
+0.66(+10.22%)
Apr 14, 2009
6.800
6.970
6.420
6.460
65,892
-0.52(-7.45%)
Apr 13, 2009
6.520
7.090
6.520
6.980
107,071
+0.32(+4.80%)
Apr 09, 2009
6.200
6.903
6.120
6.660
137,658
+0.62(+10.26%)
Apr 08, 2009
5.350
6.080
5.220
6.040
100,254
+0.73(+13.75%)
Apr 07, 2009
5.360
5.680
5.270
5.310
72,920
-0.18(-3.28%)
Apr 06, 2009
5.750
5.750
5.250
5.490
101,396
-0.47(-7.89%)
Apr 03, 2009
5.160
6.010
4.980
5.960
117,912
+0.80(+15.50%)
Apr 02, 2009
4.910
5.460
4.780
5.160
118,079
+0.41(+8.63%)
Apr 01, 2009
4.200
4.850
4.155
4.750
96,386
+0.45(+10.47%)
Mar 31, 2009
4.300
4.550
4.040
4.300
92,985
+0.09(+2.14%)
Mar 30, 2009
4.290
4.460
4.030
4.210
53,954
-0.61(-12.66%)
Mar 26, 2009
4.820
4.840
4.660
4.820
118,816
+0.00(+0.00%)
Mar 25, 2009
4.670
4.820
4.520
4.820
115,466
+0.19(+4.10%)
Mar 24, 2009
4.770
4.800
4.540
4.630
74,618
-0.22(-4.54%)
Mar 23, 2009
4.790
4.850
4.710
4.850
144,436
+0.11(+2.32%)
Mar 20, 2009
4.850
4.910
4.450
4.740
188,824
-0.11(-2.27%)
Mar 19, 2009
4.460
4.850
4.460
4.850
156,223
+0.19(+4.08%)
Mar 18, 2009
4.110
4.670
3.980
4.660
99,729
+0.54(+13.11%)
Mar 17, 2009
3.940
4.120
3.850
4.120
96,499
+0.16(+4.04%)
Mar 16, 2009
3.930
4.100
3.900
3.960
123,964
+0.09(+2.33%)
Mar 13, 2009
3.920
3.970
3.710
3.870
89,476
-0.03(-0.77%)
Mar 12, 2009
3.580
3.910
3.580
3.900
261,056
+0.32(+8.94%)
Mar 11, 2009
3.720
3.720
3.430
3.580
92,257
-0.12(-3.24%)
Mar 10, 2009
3.660
4.030
3.590
3.700
119,067
+0.05(+1.37%)
Mar 09, 2009
3.900
4.150
3.650
3.650
91,629
-0.32(-8.06%)
Mar 06, 2009
3.710
3.990
3.680
3.970
51,985
+0.32(+8.77%)
Mar 05, 2009
3.650
3.830
3.540
3.650
74,141
-0.12(-3.18%)
Mar 04, 2009
3.710
3.870
3.650
3.770
52,440
+0.28(+8.02%)
Mar 02, 2009
3.500
3.630
3.310
3.490
136,331
-0.10(-2.79%)
Feb 27, 2009
3.950
4.150
3.590
3.590
105,244
-0.51(-12.44%)
Feb 26, 2009
3.660
4.140
3.630
4.100
106,267
+0.49(+13.57%)
Feb 25, 2009
4.140
4.140
3.557
3.610
90,947
-0.56(-13.43%)
Feb 24, 2009
3.590
4.190
3.490
4.170
161,702
+0.63(+17.80%)
Feb 23, 2009
3.430
3.760
3.330
3.540
122,606
+0.14(+4.12%)
Feb 20, 2009
3.510
3.599
3.321
3.400
72,933
-0.17(-4.76%)
Feb 19, 2009
3.700
3.910
3.550
3.570
38,681
-0.08(-2.19%)
Feb 18, 2009
3.850
4.060
3.620
3.650
82,505
-0.17(-4.45%)
Feb 17, 2009
4.290
4.340
3.790
3.820
143,897
-0.52(-11.98%)
Feb 13, 2009
4.050
4.410
3.830
4.340
85,654
+0.28(+6.90%)
Feb 12, 2009
3.620
4.190
3.400
4.060
163,865
+0.59(+17.00%)
Feb 11, 2009
3.470
3.760
3.470
3.470
52,221
+0.04(+1.17%)
Feb 10, 2009
3.300
4.660
3.300
3.430
152,205
+0.08(+2.39%)
Feb 09, 2009
3.820
3.940
3.190
3.350
72,970
-0.50(-12.99%)
Feb 06, 2009
3.250
3.880
3.250
3.850
57,973
+0.59(+18.10%)
Feb 05, 2009
3.340
3.440
3.170
3.260
64,017
-0.10(-2.98%)
Feb 04, 2009
3.620
3.710
3.320
3.360
70,878
-0.27(-7.44%)
Feb 03, 2009
3.440
3.720
3.350
3.630
59,779
+0.22(+6.45%)
Feb 02, 2009
3.500
3.720
3.250
3.410
97,499
-0.16(-4.48%)
Jan 30, 2009
3.680
3.850
3.560
3.570
87,117
-0.07(-1.92%)
Jan 29, 2009
3.910
3.930
3.620
3.640
43,285
-0.35(-8.77%)
Jan 28, 2009
3.930
4.150
3.900
3.990
60,756
+0.14(+3.64%)
Jan 27, 2009
3.800
3.980
3.690
3.850
57,458
+0.06(+1.58%)
Jan 26, 2009
3.830
3.970
3.660
3.790
82,443
-0.04(-1.04%)
Jan 23, 2009
3.520
3.980
3.460
3.830
74,737
+0.17(+4.64%)
Jan 22, 2009
4.120
4.230
3.550
3.660
75,465
-0.57(-13.48%)
Jan 21, 2009
3.570
4.310
3.470
4.230
89,989
+0.60(+16.53%)
Jan 20, 2009
4.710
4.780
3.610
3.630
94,460
-1.16(-24.22%)
Jan 16, 2009
4.410
4.810
4.350
4.790
91,400
+0.44(+10.11%)
Jan 15, 2009
4.390
4.430
3.820
4.350
109,899
-0.05(-1.14%)
Jan 14, 2009
4.300
4.480
4.200
4.400
88,038
-0.01(-0.23%)
Jan 13, 2009
4.520
4.550
3.930
4.410
206,166
-0.13(-2.86%)
Jan 12, 2009
4.660
4.770
4.460
4.540
85,400
-0.13(-2.78%)
Jan 09, 2009
4.890
4.920
4.560
4.670
61,677
-0.23(-4.69%)
Jan 08, 2009
5.190
5.190
4.720
4.900
54,444
+0.09(+1.87%)
Jan 07, 2009
4.860
4.960
4.680
4.810
57,413
-0.12(-2.43%)
Jan 06, 2009
4.190
5.160
4.160
4.930
102,891
+0.79(+19.08%)
Jan 05, 2009
4.580
4.710
4.140
4.140
127,525
-0.43(-9.41%)
Jan 02, 2009
4.300
4.730
4.300
4.570
51,801
+0.28(+6.53%)
Dec 31, 2008
4.270
4.580
4.200
4.290
145,207
+0.04(+0.94%)
Dec 30, 2008
4.470
4.490
4.000
4.250
95,814
-0.18(-4.06%)
Dec 29, 2008
4.410
4.500
4.320
4.430
66,897
+0.02(+0.45%)
Dec 26, 2008
4.370
4.510
4.180
4.410
39,478
+0.06(+1.38%)
Dec 24, 2008
4.420
4.420
4.112
4.350
49,127
-0.05(-1.14%)
Dec 23, 2008
4.750
4.880
4.310
4.400
93,368
-0.30(-6.38%)
Dec 22, 2008
4.630
4.890
4.580
4.700
129,765
+0.07(+1.51%)
Dec 19, 2008
4.540
4.710
4.180
4.630
406,045
+0.27(+6.19%)
Dec 18, 2008
4.870
4.870
4.320
4.360
87,769
-0.48(-9.92%)
Dec 17, 2008
4.480
4.950
3.950
4.840
89,501
+0.31(+6.84%)
Dec 16, 2008
4.260
4.580
3.980
4.530
137,629
+0.36(+8.63%)
Dec 15, 2008
4.000
4.280
3.830
4.170
81,166
+0.17(+4.25%)
Dec 12, 2008
3.510
4.110
3.510
4.000
72,117
+0.40(+11.11%)
Dec 11, 2008
3.530
4.250
3.520
3.600
128,178
-0.04(-1.10%)
Dec 10, 2008
3.620
3.850
3.520
3.640
87,878
+0.04(+1.11%)
Dec 09, 2008
3.750
3.890
3.420
3.600
115,986
-0.18(-4.76%)
Dec 08, 2008
3.490
3.950
3.350
3.780
135,380
+0.37(+10.85%)
Dec 05, 2008
3.230
3.450
3.230
3.410
169,142
+0.18(+5.57%)
Dec 04, 2008
3.140
3.750
3.050
3.230
118,057
+0.08(+2.54%)
Dec 03, 2008
3.120
3.410
2.980
3.150
95,239
+0.09(+2.94%)
Dec 02, 2008
2.910
3.180
2.900
3.060
111,200
+0.23(+8.13%)
Dec 01, 2008
3.680
3.810
2.790
2.830
136,031
-0.96(-25.33%)
Nov 28, 2008
3.610
3.860
3.560
3.790
42,500
+0.14(+3.84%)
Nov 26, 2008
2.610
3.660
2.280
3.650
118,067
+0.94(+34.69%)
Nov 25, 2008
2.580
2.710
2.370
2.710
198,418
+0.16(+6.27%)
Nov 24, 2008
2.260
2.640
2.230
2.550
217,246
+0.28(+12.33%)
Nov 21, 2008
2.200
2.280
1.890
2.270
156,055
+0.18(+8.61%)
Nov 20, 2008
2.700
2.700
2.070
2.090
108,562
-0.20(-8.73%)
Nov 19, 2008
2.490
2.900
2.260
2.290
138,225
-0.34(-12.93%)
Nov 18, 2008
2.250
2.630
2.130
2.630
170,622
+0.39(+17.41%)
Nov 17, 2008
2.120
2.440
2.010
2.240
188,228
+0.05(+2.28%)
Nov 14, 2008
2.400
2.580
2.190
2.190
74,136
-0.32(-12.75%)
Nov 13, 2008
2.180
2.530
2.020
2.510
256,417
+0.33(+15.14%)
Nov 12, 2008
3.160
3.210
2.170
2.180
185,365
-1.07(-32.92%)
Nov 11, 2008
3.530
3.620
3.250
3.250
102,000
-0.32(-8.96%)
Nov 10, 2008
3.890
3.890
3.500
3.570
90,077
-0.23(-6.05%)
Nov 07, 2008
3.690
3.850
3.690
3.800
95,987
+0.16(+4.40%)
Nov 06, 2008
3.740
3.930
3.640
3.640
148,697
-0.14(-3.70%)
Nov 05, 2008
3.880
4.020
3.740
3.780
276,498
-0.14(-3.57%)
Nov 04, 2008
4.100
4.170
3.880
3.920
279,801
-0.10(-2.49%)
Nov 03, 2008
4.070
4.610
3.950
4.020
201,057
+0.00(+0.00%)
Oct 31, 2008
3.930
4.730
3.430
4.020
321,693
+0.02(+0.50%)
Oct 30, 2008
4.110
4.110
3.950
4.000
214,317
-0.02(-0.50%)
Oct 29, 2008
4.050
4.710
3.900
4.020
185,849
+0.02(+0.50%)
Oct 28, 2008
3.950
4.010
3.350
4.000
189,442
+0.18(+4.71%)
Oct 27, 2008
4.420
4.770
3.770
3.820
221,261
-0.59(-13.38%)
Oct 24, 2008
4.790
5.140
4.410
4.410
157,822
-0.68(-13.36%)
Oct 23, 2008
5.650
5.650
5.060
5.090
210,227
-0.59(-10.39%)
Oct 22, 2008
6.070
6.130
5.620
5.680
152,390
-0.45(-7.34%)
Oct 21, 2008
6.480
6.730
5.880
6.130
134,767
-0.47(-7.12%)
Oct 20, 2008
6.330
7.010
6.330
6.600
243,371
+0.42(+6.80%)
Oct 17, 2008
6.300
6.900
6.010
6.180
173,139
-0.40(-6.08%)
Oct 16, 2008
5.870
6.600
5.760
6.580
174,409
+0.82(+14.24%)
Oct 15, 2008
6.850
6.930
5.760
5.760
139,906
-1.24(-17.71%)
Oct 14, 2008
7.310
8.640
6.650
7.000
178,757
-0.08(-1.13%)
Oct 13, 2008
6.970
7.080
6.600
7.080
209,752
+0.41(+6.15%)
Oct 10, 2008
6.110
6.730
5.654
6.670
379,128
+0.32(+5.04%)
Oct 09, 2008
6.880
6.990
6.350
6.350
303,838
-0.60(-8.63%)
Oct 08, 2008
6.780
7.350
6.780
6.950
1,254,255
+0.04(+0.58%)
Oct 07, 2008
6.700
7.030
6.700
6.910
504,681
+0.14(+2.07%)
Oct 06, 2008
6.610
6.950
5.980
6.770
437,290
+0.04(+0.59%)
Oct 03, 2008
6.160
7.010
5.980
6.730
386,771
+0.73(+12.17%)
Oct 02, 2008
9.410
9.570
5.820
6.000
864,762
-3.48(-36.71%)
Oct 01, 2008
9.990
10.43
9.260
9.480
264,800
-0.61(-6.05%)
Sep 30, 2008
10.47
10.98
9.950
10.09
271,533
-0.25(-2.42%)
Sep 29, 2008
11.09
11.21
10.34
10.34
112,431
-0.94(-8.33%)
Sep 26, 2008
11.33
11.64
11.14
11.28
107,123
-0.22(-1.91%)
Sep 25, 2008
11.42
11.98
11.05
11.50
99,577
+0.16(+1.41%)
Sep 24, 2008
11.96
12.40
11.28
11.34
113,970
-0.63(-5.26%)
Sep 23, 2008
11.93
12.11
11.74
11.97
189,087
+0.07(+0.59%)
Sep 22, 2008
11.99
12.23
11.74
11.90
196,239
-0.08(-0.67%)
Sep 19, 2008
12.04
12.50
10.81
11.98
518,221
+0.82(+7.35%)
Sep 18, 2008
11.01
11.46
10.59
11.16
382,060
+0.41(+3.81%)
Sep 17, 2008
11.08
11.18
10.75
10.75
162,423
-0.52(-4.61%)
Sep 16, 2008
11.18
11.43
10.86
11.27
286,935
-0.11(-0.97%)
Sep 15, 2008
11.46
12.09
11.35
11.38
122,950
-0.49(-4.13%)
Sep 12, 2008
12.05
12.10
11.63
11.87
84,495
-0.24(-1.98%)
Sep 11, 2008
11.93
12.15
11.83
12.11
131,462
+0.01(+0.08%)
Sep 10, 2008
12.15
12.34
11.12
12.10
169,772
+0.15(+1.26%)
Sep 09, 2008
12.47
12.58
11.94
11.95
173,176
-0.48(-3.86%)
Sep 08, 2008
12.73
12.73
12.04
12.43
204,228
+0.15(+1.22%)
Sep 05, 2008
12.51
12.51
12.00
12.28
92,318
-0.23(-1.84%)
Sep 04, 2008
12.95
13.18
12.51
12.51
144,066
-0.49(-3.77%)
Sep 03, 2008
13.25
13.56
12.97
13.00
136,287
-0.34(-2.55%)
Sep 02, 2008
13.29
13.94
13.03
13.34
144,018
+0.33(+2.54%)
Aug 29, 2008
13.00
13.48
12.84
13.01
126,399
+0.03(+0.23%)
Aug 28, 2008
13.10
13.25
12.76
12.98
156,069
+0.05(+0.39%)
Aug 27, 2008
12.88
13.09
12.76
12.93
77,201
+0.01(+0.08%)
Aug 26, 2008
12.69
12.95
12.69
12.92
59,848
+0.21(+1.65%)
Aug 25, 2008
12.96
12.96
12.66
12.71
133,835
-0.28(-2.16%)
Aug 22, 2008
13.03
13.18
12.80
12.99
78,612
+0.03(+0.23%)
Aug 21, 2008
12.92
13.13
12.85
12.96
78,654
+0.06(+0.47%)
Aug 20, 2008
12.84
13.15
12.66
12.90
150,443
+0.21(+1.65%)
Aug 19, 2008
12.73
12.93
12.58
12.69
161,307
-0.20(-1.55%)
Aug 18, 2008
12.85
13.15
12.70
12.89
144,256
+0.04(+0.31%)
Aug 15, 2008
13.09
13.19
12.65
12.85
332,052
-0.06(-0.46%)
Aug 14, 2008
12.93
13.39
12.52
12.91
117,323
-0.15(-1.15%)
Aug 13, 2008
12.86
13.32
12.71
13.06
114,342
+0.21(+1.63%)
Aug 12, 2008
12.50
12.87
12.32
12.85
101,769
+0.36(+2.88%)
Aug 11, 2008
11.75
12.49
11.51
12.49
139,298
+0.78(+6.66%)
Aug 08, 2008
11.22
12.10
11.21
11.71
243,015
+0.53(+4.74%)
Aug 07, 2008
11.23
12.20
11.04
11.18
152,526
-0.42(-3.62%)
Aug 06, 2008
11.71
11.80
11.32
11.60
127,783
-0.16(-1.36%)
Aug 05, 2008
11.09
11.78
11.09
11.76
139,041
+0.35(+3.07%)
Aug 04, 2008
11.72
11.82
11.40
11.41
124,216
-0.29(-2.48%)
Aug 01, 2008
12.03
12.13
11.59
11.70
113,733
-0.30(-2.50%)
Jul 31, 2008
12.02
12.34
11.77
12.00
150,593
-0.19(-1.56%)
Jul 30, 2008
12.07
12.69
12.05
12.19
151,307
+0.20(+1.67%)
Jul 29, 2008
11.99
12.04
11.85
11.99
113,454
+0.10(+0.84%)
Jul 28, 2008
12.13
12.45
11.89
11.89
74,481
-0.28(-2.30%)
Jul 25, 2008
12.14
12.34
12.12
12.17
115,636
+0.12(+1.00%)
Jul 24, 2008
12.32
12.32
12.00
12.05
82,841
-0.11(-0.90%)
Jul 23, 2008
12.45
12.48
12.13
12.16
159,813
-0.26(-2.09%)
Jul 22, 2008
11.89
12.49
11.85
12.42
160,045
+0.51(+4.28%)
Jul 21, 2008
12.06
12.06
11.83
11.91
83,042
-0.14(-1.16%)
Jul 18, 2008
11.60
12.35
10.93
12.05
230,976
+0.58(+5.06%)
Jul 17, 2008
11.43
11.64
11.35
11.47
137,675
+0.11(+0.97%)
Jul 16, 2008
10.98
11.47
10.93
11.36
100,413
+0.45(+4.12%)
Jul 15, 2008
10.90
11.15
10.87
10.91
134,321
-0.10(-0.91%)
Jul 14, 2008
11.18
11.99
10.88
11.01
170,110
-0.09(-0.81%)
Jul 11, 2008
10.76
11.32
10.66
11.10
175,997
+0.14(+1.28%)
Jul 10, 2008
11.13
11.16
10.71
10.96
161,378
-0.20(-1.79%)
Jul 09, 2008
11.46
11.50
11.00
11.16
142,171
-0.25(-2.19%)
Jul 08, 2008
11.27
11.44
11.07
11.41
165,048
+0.14(+1.24%)
Jul 07, 2008
11.48
11.75
11.27
11.27
138,726
-0.15(-1.31%)
Jul 04, 2008
11.24
11.49
11.01
11.42
159,260
+0.00(+0.00%)
Jul 03, 2008
11.24
11.49
11.01
11.42
159,260
+0.21(+1.87%)
Jul 02, 2008
11.39
11.90
11.10
11.21
261,865
-0.21(-1.84%)
Jul 01, 2008
11.76
11.79
11.19
11.42
252,085
+0.08(+0.71%)
Jun 30, 2008
12.00
12.03
11.30
11.34
323,716
-0.66(-5.50%)
Jun 27, 2008
11.65
12.01
11.14
12.00
616,740
+0.35(+3.00%)
Jun 26, 2008
11.82
12.17
11.44
11.65
139,602
-0.18(-1.52%)
Jun 25, 2008
11.46
12.12
11.27
11.83
209,306
+0.38(+3.32%)
Jun 24, 2008
11.70
12.15
11.41
11.45
203,998
-0.39(-3.29%)
Jun 23, 2008
11.97
11.99
11.65
11.84
230,714
-0.11(-0.92%)
Jun 20, 2008
12.18
12.25
11.70
11.95
317,976
-0.28(-2.29%)
Jun 19, 2008
12.20
12.37
11.94
12.23
162,917
+0.02(+0.16%)
Jun 18, 2008
12.15
12.30
11.88
12.21
208,481
+0.02(+0.16%)
Jun 17, 2008
12.50
12.59
12.14
12.19
140,290
-0.30(-2.40%)
Jun 16, 2008
12.50
12.70
12.38
12.49
266,043
+0.69(+5.85%)
Jun 13, 2008
11.75
11.91
11.45
11.80
120,488
+0.13(+1.11%)
Jun 12, 2008
11.56
11.77
11.56
11.67
182,204
-0.02(-0.17%)
Jun 11, 2008
11.86
11.88
11.49
11.69
186,921
-0.22(-1.85%)
Jun 10, 2008
11.77
12.06
11.75
11.91
331,215
-0.11(-0.92%)
Jun 09, 2008
12.15
12.20
11.85
12.02
290,341
-0.13(-1.07%)
Jun 06, 2008
12.52
12.52
12.00
12.15
283,646
-0.49(-3.88%)
Jun 05, 2008
11.73
12.64
11.44
12.64
466,512
+0.91(+7.76%)
Jun 04, 2008
11.16
12.03
10.88
11.73
520,646
+0.48(+4.27%)
Jun 03, 2008
10.37
11.38
10.10
11.25
723,965
+0.96(+9.33%)
Jun 02, 2008
9.220
10.38
9.210
10.29
550,516
-0.15(-1.44%)
May 30, 2008
10.28
10.50
10.07
10.44
297,706
+0.17(+1.66%)
May 29, 2008
10.25
10.40
9.810
10.27
287,997
+0.12(+1.18%)
May 28, 2008
10.09
10.35
9.950
10.15
177,823
+0.07(+0.69%)
May 27, 2008
9.810
10.15
9.750
10.08
139,457
+0.26(+2.65%)
May 26, 2008
9.900
10.11
9.680
9.820
130,974
+0.00(+0.00%)
May 23, 2008
9.900
10.11
9.680
9.820
130,974
-0.15(-1.50%)
May 22, 2008
9.840
10.19
9.720
9.970
155,619
+0.13(+1.32%)
May 21, 2008
10.20
10.20
9.730
9.840
906,041
-0.35(-3.43%)
May 20, 2008
10.40
10.48
9.790
10.19
191,604
-0.30(-2.86%)
May 19, 2008
10.60
10.74
10.39
10.49
156,840
-0.14(-1.32%)
May 16, 2008
10.73
10.75
10.43
10.63
226,836
-0.03(-0.28%)
May 15, 2008
10.76
11.13
10.41
10.66
291,940
-0.12(-1.11%)
May 14, 2008
10.61
11.43
10.60
10.78
216,919
+0.19(+1.79%)
May 13, 2008
10.73
10.85
9.860
10.59
547,307
-0.72(-6.37%)
May 12, 2008
11.18
11.49
11.10
11.31
135,269
+0.17(+1.53%)
May 09, 2008
10.97
11.34
10.82
11.14
119,731
+0.06(+0.54%)
May 08, 2008
11.22
11.22
10.80
11.08
198,024
-0.15(-1.34%)
May 07, 2008
11.39
11.43
11.15
11.23
112,788
-0.16(-1.40%)
May 06, 2008
11.34
11.49
11.33
11.39
81,594
+0.00(+0.00%)
May 05, 2008
11.20
11.40
11.17
11.39
176,848
+0.31(+2.80%)
May 02, 2008
11.40
11.50
10.92
11.08
300,488
-0.22(-1.95%)
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.