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
Cogent Comm Hlds
(NQ:
CCOI
)
55.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2011
9.042
9.155
8.960
9.155
266,537
+0.15(+1.61%)
Apr 28, 2011
8.985
9.073
8.846
9.010
261,474
-0.01(-0.07%)
Apr 27, 2011
8.733
9.149
8.733
9.017
472,809
+0.28(+3.25%)
Apr 26, 2011
8.796
8.935
8.720
8.733
432,531
-0.04(-0.50%)
Apr 25, 2011
8.777
8.777
8.695
8.777
214,551
+0.06(+0.65%)
Apr 21, 2011
8.758
8.802
8.632
8.720
135,028
+0.05(+0.58%)
Apr 20, 2011
8.606
8.676
8.499
8.670
273,950
+0.21(+2.54%)
Apr 19, 2011
8.329
8.575
8.329
8.455
765,003
+0.18(+2.13%)
Apr 18, 2011
8.001
8.288
8.001
8.278
591,438
+0.08(+1.00%)
Apr 15, 2011
8.196
8.297
8.070
8.196
1,132,452
-0.04(-0.54%)
Apr 14, 2011
8.386
8.448
8.177
8.240
616,308
-0.25(-2.97%)
Apr 13, 2011
8.998
9.029
8.436
8.493
765,236
-0.42(-4.74%)
Apr 12, 2011
9.231
9.280
8.897
8.916
749,124
-0.37(-4.01%)
Apr 11, 2011
9.212
9.616
9.200
9.288
1,079,569
+0.13(+1.38%)
Apr 08, 2011
9.244
9.256
9.029
9.162
432,652
-0.01(-0.07%)
Apr 07, 2011
9.250
9.300
9.111
9.168
489,961
-0.07(-0.75%)
Apr 06, 2011
9.275
9.294
9.168
9.237
318,588
-0.02(-0.20%)
Apr 05, 2011
9.282
9.463
9.225
9.256
217,609
-0.05(-0.54%)
Apr 04, 2011
9.244
9.376
9.231
9.307
320,106
+0.06(+0.61%)
Apr 01, 2011
9.035
9.465
8.979
9.250
367,297
+0.26(+2.88%)
Mar 31, 2011
8.613
9.017
8.613
8.991
605,879
-0.01(-0.14%)
Mar 30, 2011
8.998
9.029
8.871
9.004
441,633
+0.06(+0.71%)
Mar 29, 2011
8.783
8.953
8.663
8.941
363,610
+0.17(+1.94%)
Mar 28, 2011
8.884
8.985
8.745
8.770
292,731
-0.11(-1.21%)
Mar 25, 2011
8.884
9.014
8.827
8.878
455,393
+0.05(+0.57%)
Mar 24, 2011
8.827
8.878
8.688
8.827
329,045
+0.08(+0.94%)
Mar 23, 2011
8.890
8.928
8.745
8.745
347,309
-0.19(-2.12%)
Mar 22, 2011
8.941
9.023
8.928
8.935
103,433
-0.01(-0.14%)
Mar 21, 2011
8.991
9.054
8.789
8.947
203,591
+0.22(+2.53%)
Mar 18, 2011
8.726
8.764
8.556
8.726
395,192
+0.13(+1.54%)
Mar 17, 2011
8.922
8.941
8.562
8.594
347,890
-0.18(-2.01%)
Mar 16, 2011
8.890
8.928
8.654
8.770
371,319
-0.16(-1.84%)
Mar 15, 2011
8.783
8.972
8.707
8.935
217,037
-0.15(-1.60%)
Mar 14, 2011
8.966
9.124
8.808
9.080
258,889
-0.04(-0.42%)
Mar 11, 2011
9.035
9.225
8.884
9.117
423,742
-0.08(-0.82%)
Mar 10, 2011
9.250
9.275
9.004
9.193
468,752
-0.21(-2.28%)
Mar 09, 2011
9.408
9.471
9.187
9.408
216,001
-0.05(-0.50%)
Mar 08, 2011
9.326
9.540
8.979
9.455
318,191
+0.11(+1.18%)
Mar 07, 2011
9.843
10.01
9.149
9.345
382,838
-0.44(-4.51%)
Mar 04, 2011
9.969
10.18
9.654
9.786
774,477
+0.25(+2.58%)
Mar 03, 2011
9.225
9.641
9.130
9.540
444,754
+0.43(+4.71%)
Mar 02, 2011
8.966
9.162
8.789
9.111
317,144
+0.12(+1.33%)
Mar 01, 2011
9.313
9.383
8.953
8.991
471,267
-0.31(-3.32%)
Feb 28, 2011
9.338
9.383
9.130
9.300
759,084
+0.01(+0.07%)
Feb 25, 2011
9.351
9.502
9.225
9.294
474,654
+0.04(+0.41%)
Feb 24, 2011
9.723
9.827
9.143
9.256
703,479
+0.51(+5.84%)
Feb 23, 2011
8.865
8.916
8.531
8.745
426,051
-0.12(-1.35%)
Feb 22, 2011
9.067
9.168
8.815
8.865
448,982
-0.33(-3.57%)
Feb 18, 2011
9.263
9.275
9.086
9.193
253,114
+0.01(+0.07%)
Feb 17, 2011
9.117
9.218
8.998
9.187
203,878
+0.06(+0.69%)
Feb 16, 2011
9.130
9.155
9.010
9.124
219,719
+0.06(+0.70%)
Feb 15, 2011
8.897
9.080
8.865
9.061
212,890
+0.13(+1.48%)
Feb 14, 2011
8.871
9.048
8.764
8.928
478,120
+0.04(+0.43%)
Feb 11, 2011
8.688
8.947
8.632
8.890
191,950
+0.15(+1.66%)
Feb 10, 2011
8.550
8.827
8.518
8.745
177,267
+0.10(+1.17%)
Feb 09, 2011
8.922
9.023
8.537
8.644
307,010
-0.15(-1.72%)
Feb 08, 2011
8.373
8.859
8.278
8.796
256,057
+0.40(+4.73%)
Feb 07, 2011
8.417
8.625
8.348
8.398
194,244
+0.01(+0.15%)
Feb 04, 2011
8.468
8.556
8.266
8.386
374,532
-0.05(-0.60%)
Feb 03, 2011
8.613
8.676
8.354
8.436
291,280
-0.16(-1.91%)
Feb 02, 2011
8.726
8.796
8.562
8.600
278,145
-0.18(-2.01%)
Feb 01, 2011
8.657
8.865
8.644
8.777
250,882
+0.17(+1.98%)
Jan 31, 2011
8.430
8.625
8.304
8.606
516,355
+0.23(+2.71%)
Jan 28, 2011
8.733
8.733
8.335
8.379
341,529
-0.33(-3.84%)
Jan 27, 2011
8.878
8.878
8.575
8.714
328,848
-0.15(-1.71%)
Jan 26, 2011
8.783
9.017
8.641
8.865
389,257
+0.12(+1.37%)
Jan 25, 2011
8.726
8.871
8.537
8.745
343,793
-0.05(-0.57%)
Jan 24, 2011
8.878
8.916
8.777
8.796
259,135
-0.06(-0.64%)
Jan 21, 2011
9.244
9.256
8.840
8.852
377,145
-0.30(-3.31%)
Jan 20, 2011
9.326
9.345
8.979
9.155
488,331
-0.25(-2.62%)
Jan 19, 2011
9.591
9.616
9.364
9.401
539,106
-0.17(-1.78%)
Jan 18, 2011
9.578
9.603
9.465
9.572
326,163
+0.00(+0.00%)
Jan 14, 2011
9.338
9.616
9.237
9.572
700,391
+0.25(+2.64%)
Jan 13, 2011
9.282
9.458
9.237
9.326
584,986
+0.00(+0.00%)
Jan 12, 2011
9.136
9.395
9.086
9.326
428,500
+0.26(+2.85%)
Jan 11, 2011
8.935
9.143
8.909
9.067
378,716
+0.15(+1.70%)
Jan 10, 2011
8.657
8.947
8.581
8.916
1,049,406
+0.25(+2.84%)
Jan 07, 2011
8.808
8.985
8.499
8.670
729,288
-0.11(-1.22%)
Jan 06, 2011
9.181
9.269
8.682
8.777
431,360
-0.41(-4.46%)
Jan 05, 2011
8.802
9.200
8.802
9.187
702,675
+0.41(+4.67%)
Jan 04, 2011
8.985
9.054
8.600
8.777
847,865
-0.12(-1.35%)
Jan 03, 2011
8.979
9.124
8.808
8.897
380,107
-0.03(-0.28%)
Dec 31, 2010
9.017
9.035
8.903
8.922
271,913
-0.09(-1.05%)
Dec 30, 2010
8.979
9.105
8.935
9.017
153,440
+0.05(+0.56%)
Dec 29, 2010
8.758
9.105
8.745
8.966
333,471
+0.23(+2.60%)
Dec 28, 2010
8.733
8.821
8.606
8.739
217,595
+0.02(+0.22%)
Dec 27, 2010
8.556
8.752
8.442
8.720
130,623
+0.11(+1.25%)
Dec 23, 2010
8.487
8.638
8.417
8.613
184,722
+0.10(+1.19%)
Dec 22, 2010
8.215
8.569
8.190
8.512
352,234
+0.31(+3.77%)
Dec 21, 2010
8.039
8.291
8.039
8.203
449,472
+0.23(+2.93%)
Dec 20, 2010
7.957
8.057
7.839
7.969
388,047
+0.08(+0.96%)
Dec 17, 2010
7.944
7.957
7.761
7.893
429,463
-0.04(-0.48%)
Dec 16, 2010
7.906
7.931
7.755
7.931
354,166
+0.06(+0.72%)
Dec 15, 2010
7.729
7.881
7.660
7.874
315,513
+0.15(+1.96%)
Dec 14, 2010
7.597
7.736
7.540
7.723
179,354
+0.17(+2.26%)
Dec 13, 2010
7.641
7.641
7.540
7.553
123,185
-0.04(-0.50%)
Dec 10, 2010
7.641
7.717
7.553
7.591
397,693
-0.04(-0.50%)
Dec 09, 2010
7.792
7.792
7.572
7.628
307,265
-0.09(-1.23%)
Dec 08, 2010
7.572
7.767
7.540
7.723
235,842
+0.16(+2.09%)
Dec 07, 2010
7.679
7.887
7.515
7.565
415,722
-0.23(-2.91%)
Dec 06, 2010
7.862
7.875
7.748
7.792
576,138
-0.09(-1.12%)
Dec 03, 2010
7.811
7.887
7.704
7.881
209,821
+0.05(+0.64%)
Dec 02, 2010
7.761
7.862
7.723
7.830
194,524
+0.09(+1.22%)
Dec 01, 2010
7.736
7.868
7.691
7.736
307,208
+0.09(+1.16%)
Nov 30, 2010
7.578
7.666
7.515
7.647
376,797
-0.04(-0.49%)
Nov 29, 2010
7.540
7.691
7.509
7.685
242,373
+0.09(+1.25%)
Nov 26, 2010
7.572
7.660
7.483
7.591
142,232
+0.01(+0.08%)
Nov 24, 2010
7.546
7.584
7.584
7.584
299,211
+0.12(+1.61%)
Nov 23, 2010
7.445
7.540
7.300
7.464
179,676
-0.08(-1.00%)
Nov 22, 2010
7.527
7.597
7.420
7.540
182,944
-0.03(-0.42%)
Nov 19, 2010
7.426
7.597
7.341
7.572
615,162
+0.12(+1.61%)
Nov 18, 2010
7.445
7.603
7.382
7.452
375,906
+0.09(+1.20%)
Nov 17, 2010
7.294
7.420
7.294
7.363
342,243
+0.09(+1.30%)
Nov 16, 2010
7.225
7.307
7.180
7.269
310,242
-0.03(-0.43%)
Nov 15, 2010
7.332
7.426
7.199
7.300
141,192
+0.04(+0.61%)
Nov 12, 2010
7.319
7.408
7.155
7.256
145,974
-0.15(-2.04%)
Nov 11, 2010
7.477
7.546
7.408
7.408
103,463
-0.18(-2.33%)
Nov 10, 2010
7.370
7.616
7.338
7.584
486,371
+0.25(+3.44%)
Nov 09, 2010
7.262
7.559
7.256
7.332
314,681
-0.12(-1.61%)
Nov 08, 2010
7.294
7.496
7.294
7.452
469,895
+0.11(+1.46%)
Nov 05, 2010
7.313
7.493
7.218
7.344
456,171
+0.03(+0.34%)
Nov 04, 2010
6.966
7.527
6.966
7.319
1,383,456
+0.49(+7.11%)
Nov 03, 2010
6.808
6.884
6.713
6.833
146,096
+0.05(+0.74%)
Nov 02, 2010
6.720
6.821
6.625
6.783
298,476
+0.15(+2.28%)
Nov 01, 2010
6.903
6.903
6.581
6.631
267,335
-0.21(-3.13%)
Oct 29, 2010
6.796
6.884
6.770
6.846
261,753
+0.02(+0.28%)
Oct 28, 2010
7.212
7.212
6.814
6.827
185,652
-0.30(-4.16%)
Oct 27, 2010
7.149
7.269
6.846
7.124
370,433
-0.01(-0.09%)
Oct 25, 2010
7.067
7.244
7.067
7.130
174,289
+0.09(+1.35%)
Oct 22, 2010
7.035
7.079
6.909
7.035
319,344
+0.04(+0.63%)
Oct 21, 2010
6.915
7.035
6.871
6.991
619,996
+0.12(+1.74%)
Oct 20, 2010
6.600
6.915
6.562
6.871
451,271
+0.31(+4.71%)
Oct 19, 2010
6.531
6.669
6.486
6.562
287,115
-0.08(-1.23%)
Oct 18, 2010
6.398
6.644
6.379
6.644
176,092
+0.28(+4.36%)
Oct 15, 2010
6.562
6.568
6.355
6.366
315,885
-0.11(-1.66%)
Oct 14, 2010
6.467
6.587
6.392
6.474
216,253
-0.03(-0.39%)
Oct 13, 2010
6.215
6.537
6.158
6.499
460,338
+0.31(+4.99%)
Oct 12, 2010
6.202
6.202
6.001
6.190
179,630
-0.06(-0.91%)
Oct 11, 2010
6.196
6.310
6.158
6.247
175,446
+0.04(+0.71%)
Oct 08, 2010
6.146
6.234
6.007
6.202
147,004
+0.08(+1.24%)
Oct 07, 2010
6.089
6.177
6.007
6.127
154,865
+0.09(+1.57%)
Oct 06, 2010
6.095
6.095
5.874
6.032
308,771
-0.08(-1.34%)
Oct 05, 2010
5.969
6.158
5.918
6.114
336,216
+0.23(+3.86%)
Oct 04, 2010
5.975
6.001
5.792
5.887
151,953
-0.11(-1.89%)
Oct 01, 2010
5.994
6.013
5.881
6.001
154,614
+0.03(+0.42%)
Sep 30, 2010
5.900
5.994
5.754
5.975
313,310
+0.15(+2.49%)
Sep 29, 2010
5.912
5.925
5.786
5.830
193,119
-0.12(-2.01%)
Sep 28, 2010
5.868
5.969
5.679
5.950
130,914
+0.11(+1.95%)
Sep 27, 2010
5.830
5.862
5.748
5.836
131,014
+0.03(+0.43%)
Sep 24, 2010
5.811
5.843
5.710
5.811
286,819
+0.09(+1.54%)
Sep 23, 2010
5.742
5.887
5.666
5.723
134,577
-0.06(-1.09%)
Sep 22, 2010
5.862
5.887
5.433
5.786
125,679
-0.08(-1.40%)
Sep 21, 2010
5.874
6.007
5.773
5.868
314,446
+0.01(+0.11%)
Sep 20, 2010
5.578
5.900
5.565
5.862
497,375
+0.32(+5.81%)
Sep 17, 2010
5.565
5.736
5.395
5.540
585,934
-0.01(-0.23%)
Sep 15, 2010
5.464
5.584
5.426
5.553
416,938
+0.09(+1.62%)
Sep 14, 2010
5.527
5.527
5.388
5.464
218,079
-0.07(-1.25%)
Sep 13, 2010
5.584
5.597
5.452
5.534
286,004
+0.01(+0.11%)
Sep 10, 2010
5.496
5.553
5.420
5.527
152,820
+0.04(+0.69%)
Sep 09, 2010
5.590
5.590
5.458
5.489
87,037
-0.01(-0.11%)
Sep 08, 2010
5.641
5.660
5.458
5.496
262,331
-0.11(-1.91%)
Sep 07, 2010
5.963
5.963
5.590
5.603
171,897
-0.37(-6.23%)
Sep 03, 2010
5.824
6.001
5.761
5.975
208,439
+0.22(+3.84%)
Sep 02, 2010
5.780
5.824
5.698
5.754
123,218
-0.06(-1.08%)
Sep 01, 2010
5.578
5.818
5.489
5.818
218,079
+0.32(+5.73%)
Aug 31, 2010
5.496
5.553
5.370
5.502
177,298
-0.01(-0.11%)
Aug 30, 2010
5.685
5.767
5.508
5.508
173,300
-0.22(-3.85%)
Aug 27, 2010
5.571
5.742
5.489
5.729
384,372
+0.24(+4.37%)
Aug 26, 2010
5.294
5.565
5.294
5.489
263,407
+0.21(+3.94%)
Aug 25, 2010
5.237
5.300
5.023
5.281
473,811
-0.01(-0.12%)
Aug 24, 2010
5.193
5.357
5.193
5.288
151,505
+0.00(+0.00%)
Aug 23, 2010
5.269
5.376
5.269
5.288
281,651
+0.05(+0.96%)
Aug 20, 2010
5.300
5.376
5.209
5.237
320,226
-0.08(-1.43%)
Aug 19, 2010
5.376
5.401
5.313
5.313
869,198
-0.10(-1.86%)
Aug 18, 2010
5.534
5.534
5.357
5.414
189,858
-0.11(-2.05%)
Aug 17, 2010
5.489
5.546
5.407
5.527
160,928
+0.11(+2.10%)
Aug 16, 2010
5.294
5.445
5.294
5.414
194,339
+0.08(+1.42%)
Aug 13, 2010
5.452
5.452
5.275
5.338
309,806
-0.15(-2.76%)
Aug 12, 2010
5.212
5.502
5.174
5.489
737,670
+0.18(+3.45%)
Aug 11, 2010
5.382
5.455
5.193
5.306
583,292
-0.18(-3.33%)
Aug 10, 2010
5.691
5.723
5.407
5.489
281,971
-0.23(-3.97%)
Aug 09, 2010
5.710
5.849
5.628
5.717
210,500
+0.07(+1.23%)
Aug 06, 2010
5.918
5.918
5.584
5.647
267,265
-0.03(-0.56%)
Aug 05, 2010
5.780
5.849
5.584
5.679
499,288
+0.00(+0.00%)
Aug 04, 2010
5.508
5.685
5.439
5.679
442,137
+0.19(+3.45%)
Aug 03, 2010
5.445
5.590
5.370
5.489
343,971
+0.03(+0.58%)
Aug 02, 2010
5.521
5.635
5.452
5.458
357,699
+0.02(+0.35%)
Jul 30, 2010
5.325
5.477
5.313
5.439
437,472
+0.02(+0.35%)
Jul 29, 2010
5.445
5.471
5.303
5.420
287,608
+0.01(+0.23%)
Jul 28, 2010
5.439
5.452
5.392
5.407
304,059
-0.06(-1.15%)
Jul 27, 2010
5.464
5.540
5.395
5.471
394,515
+0.01(+0.23%)
Jul 26, 2010
5.269
5.458
5.212
5.458
299,471
+0.22(+4.22%)
Jul 23, 2010
5.098
5.250
5.004
5.237
199,122
+0.09(+1.84%)
Jul 22, 2010
4.890
5.142
4.827
5.142
303,180
+0.32(+6.54%)
Jul 21, 2010
4.827
4.915
4.732
4.827
529,042
+0.03(+0.53%)
Jul 20, 2010
4.776
4.821
4.707
4.802
320,776
-0.05(-1.04%)
Jul 19, 2010
4.928
5.035
4.795
4.852
330,818
-0.07(-1.41%)
Jul 16, 2010
5.041
5.098
4.896
4.922
471,741
-0.18(-3.47%)
Jul 15, 2010
5.180
5.180
5.010
5.098
256,017
-0.06(-1.22%)
Jul 14, 2010
5.256
5.256
5.086
5.161
457,224
-0.10(-1.92%)
Jul 13, 2010
5.048
5.269
5.035
5.262
679,257
+0.28(+5.70%)
Jul 12, 2010
4.814
5.029
4.795
4.978
494,711
+0.16(+3.27%)
Jul 09, 2010
4.783
4.833
4.619
4.821
307,849
+0.04(+0.92%)
Jul 08, 2010
4.556
4.814
4.556
4.776
474,451
+0.27(+5.87%)
Jul 07, 2010
4.492
4.543
4.429
4.511
511,862
+0.05(+1.13%)
Jul 06, 2010
4.524
4.581
4.402
4.461
372,265
+0.03(+0.57%)
Jul 02, 2010
4.619
4.619
4.404
4.436
726,738
-0.14(-3.03%)
Jul 01, 2010
4.776
4.795
4.524
4.575
1,105,863
-0.21(-4.35%)
Jun 30, 2010
4.896
4.966
4.783
4.783
247,142
-0.13(-2.57%)
Jun 29, 2010
5.041
5.092
4.871
4.909
355,060
-0.26(-5.01%)
Jun 25, 2010
5.281
5.294
5.098
5.168
651,634
-0.10(-1.92%)
Jun 24, 2010
5.313
5.433
5.237
5.269
260,207
-0.10(-1.88%)
Jun 23, 2010
5.300
5.382
5.212
5.370
219,446
+0.05(+0.95%)
Jun 22, 2010
5.433
5.521
5.313
5.319
131,493
-0.08(-1.40%)
Jun 21, 2010
5.565
5.590
5.376
5.395
186,571
-0.07(-1.27%)
Jun 18, 2010
5.489
5.546
5.370
5.464
385,375
+0.02(+0.35%)
Jun 17, 2010
5.534
5.546
5.382
5.445
232,135
-0.04(-0.69%)
Jun 16, 2010
5.376
5.527
5.306
5.483
223,559
+0.05(+0.93%)
Jun 15, 2010
5.344
5.464
5.237
5.433
772,057
+0.13(+2.38%)
Jun 14, 2010
5.199
5.332
5.155
5.306
531,925
+0.17(+3.32%)
Jun 11, 2010
5.041
5.136
4.997
5.136
457,783
+0.02(+0.37%)
Jun 10, 2010
5.262
5.288
5.035
5.117
514,431
-0.03(-0.61%)
Jun 09, 2010
5.300
5.332
5.098
5.149
522,198
-0.07(-1.33%)
Jun 08, 2010
5.269
5.395
5.060
5.218
674,845
-0.04(-0.72%)
Jun 07, 2010
5.439
5.508
5.231
5.256
462,871
-0.13(-2.34%)
Jun 04, 2010
5.616
5.717
5.382
5.382
312,117
-0.39(-6.78%)
Jun 03, 2010
5.698
5.841
5.388
5.773
248,129
+0.07(+1.22%)
Jun 02, 2010
5.641
5.717
5.559
5.704
313,629
+0.07(+1.23%)
Jun 01, 2010
5.653
5.824
5.628
5.635
576,629
-0.08(-1.33%)
May 28, 2010
5.792
5.868
5.660
5.710
260,962
-0.08(-1.42%)
May 27, 2010
5.773
5.811
5.685
5.792
478,391
+0.18(+3.15%)
May 26, 2010
5.559
5.736
5.559
5.616
484,865
+0.09(+1.60%)
May 25, 2010
5.439
5.553
5.338
5.527
304,859
-0.03(-0.57%)
May 24, 2010
5.603
5.710
5.546
5.559
432,875
-0.03(-0.56%)
May 21, 2010
5.559
5.773
5.483
5.590
759,507
-0.08(-1.45%)
May 20, 2010
5.704
5.877
5.578
5.672
1,167,519
-0.25(-4.16%)
May 19, 2010
6.057
6.133
5.881
5.918
1,313,923
-0.18(-2.90%)
May 18, 2010
6.310
6.348
6.070
6.095
787,326
-0.13(-2.13%)
May 17, 2010
6.190
6.404
6.064
6.228
482,637
+0.10(+1.65%)
May 14, 2010
6.158
6.183
6.064
6.127
466,299
-0.09(-1.42%)
May 13, 2010
6.026
6.247
6.026
6.215
304,335
+0.15(+2.50%)
May 12, 2010
5.925
6.076
5.925
6.064
750,736
+0.14(+2.34%)
May 11, 2010
6.057
6.095
5.900
5.925
570,518
-0.16(-2.59%)
May 10, 2010
6.038
6.165
5.953
6.083
1,210,609
+0.29(+5.01%)
May 07, 2010
5.988
5.994
5.666
5.792
1,424,321
-0.20(-3.37%)
May 06, 2010
6.183
6.354
5.679
5.994
1,321,765
-0.26(-4.14%)
May 05, 2010
6.247
6.373
6.177
6.253
549,041
-0.11(-1.69%)
May 04, 2010
6.499
6.531
6.240
6.360
421,821
-0.25(-3.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.