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
The Bancorp Inc
(NQ:
TBBK
)
33.59
+1.27 (+3.93%)
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, 2010
9.400
9.400
8.800
8.870
54,205
-0.58(-6.14%)
Apr 29, 2010
9.370
9.580
9.190
9.450
91,368
+0.14(+1.50%)
Apr 28, 2010
9.380
9.400
8.000
9.310
76,560
-0.07(-0.75%)
Apr 27, 2010
9.350
9.660
9.210
9.380
73,994
-0.03(-0.32%)
Apr 26, 2010
9.190
9.500
9.110
9.410
79,189
+0.26(+2.84%)
Apr 23, 2010
9.260
9.360
9.100
9.150
101,160
-0.06(-0.65%)
Apr 22, 2010
9.140
9.410
9.090
9.210
45,417
-0.06(-0.65%)
Apr 21, 2010
9.020
9.280
8.800
9.270
83,600
+0.22(+2.43%)
Apr 20, 2010
8.950
9.150
8.890
9.050
49,746
+0.17(+1.91%)
Apr 19, 2010
8.810
9.090
8.720
8.880
39,421
+0.00(+0.00%)
Apr 16, 2010
9.200
9.250
8.550
8.880
62,370
-0.32(-3.48%)
Apr 15, 2010
9.170
9.210
9.050
9.200
25,612
+0.00(+0.00%)
Apr 14, 2010
9.120
9.200
9.090
9.200
44,446
+0.11(+1.21%)
Apr 13, 2010
9.060
9.200
8.900
9.090
55,795
+0.06(+0.66%)
Apr 12, 2010
9.150
9.150
8.940
9.030
30,713
-0.09(-0.99%)
Apr 09, 2010
9.090
9.130
8.970
9.120
21,252
+0.01(+0.11%)
Apr 08, 2010
9.050
9.150
9.000
9.110
22,575
+0.06(+0.66%)
Apr 07, 2010
9.040
9.150
8.970
9.050
31,886
-0.03(-0.33%)
Apr 06, 2010
9.070
9.150
8.970
9.080
67,807
+0.10(+1.11%)
Apr 05, 2010
8.790
9.110
8.730
8.980
45,330
+0.20(+2.28%)
Apr 01, 2010
8.980
8.780
8.780
8.780
44,600
-0.12(-1.35%)
Mar 31, 2010
8.890
9.040
8.850
8.900
88,738
+0.02(+0.23%)
Mar 30, 2010
8.990
9.080
8.780
8.880
60,881
-0.07(-0.78%)
Mar 29, 2010
8.980
9.069
8.880
8.950
69,975
+0.02(+0.22%)
Mar 26, 2010
8.840
8.940
8.800
8.930
31,537
+0.14(+1.59%)
Mar 25, 2010
8.740
8.990
8.620
8.790
123,083
+0.09(+1.03%)
Mar 24, 2010
8.790
9.040
8.660
8.700
34,526
-0.10(-1.14%)
Mar 23, 2010
8.800
8.820
8.600
8.800
100,478
+0.00(+0.00%)
Mar 22, 2010
8.690
8.840
8.620
8.800
88,738
+0.05(+0.57%)
Mar 19, 2010
8.690
8.850
8.510
8.750
163,537
+0.11(+1.27%)
Mar 18, 2010
8.490
8.660
8.490
8.640
30,775
+0.15(+1.77%)
Mar 17, 2010
8.390
8.500
8.130
8.490
38,967
+0.09(+1.07%)
Mar 16, 2010
8.270
8.480
8.190
8.400
60,907
+0.12(+1.45%)
Mar 15, 2010
8.250
8.290
8.000
8.280
46,230
+0.14(+1.72%)
Mar 12, 2010
8.040
8.185
8.040
8.140
36,038
+0.12(+1.50%)
Mar 11, 2010
7.880
8.020
7.740
8.020
57,330
+0.06(+0.75%)
Mar 10, 2010
7.960
8.040
7.890
7.960
202,566
-0.01(-0.13%)
Mar 09, 2010
7.810
7.980
7.695
7.970
42,280
+0.16(+2.05%)
Mar 08, 2010
7.600
7.830
7.600
7.810
86,501
+0.19(+2.49%)
Mar 05, 2010
7.410
7.620
7.370
7.620
44,123
+0.23(+3.11%)
Mar 04, 2010
7.520
7.570
7.190
7.390
38,872
-0.14(-1.86%)
Mar 03, 2010
7.560
7.660
7.460
7.530
40,615
-0.02(-0.26%)
Mar 02, 2010
7.320
7.590
7.310
7.550
68,700
+0.20(+2.72%)
Mar 01, 2010
7.100
7.360
7.020
7.350
54,349
+0.32(+4.55%)
Feb 26, 2010
7.190
7.240
6.870
7.030
72,069
-0.13(-1.82%)
Feb 25, 2010
7.440
7.440
7.000
7.160
64,252
-0.42(-5.54%)
Feb 24, 2010
7.410
7.600
7.250
7.580
158,794
+0.17(+2.29%)
Feb 23, 2010
7.630
7.640
7.230
7.410
77,343
-0.26(-3.39%)
Feb 22, 2010
7.480
7.720
7.420
7.670
144,793
+0.19(+2.54%)
Feb 19, 2010
7.290
7.530
7.170
7.480
79,203
+0.19(+2.61%)
Feb 18, 2010
6.800
7.340
6.800
7.290
61,611
-0.01(-0.14%)
Feb 17, 2010
7.070
7.340
7.000
7.300
77,775
+0.27(+3.84%)
Feb 16, 2010
6.490
7.040
6.350
7.030
92,398
+0.59(+9.16%)
Feb 12, 2010
6.580
6.440
6.440
6.440
71,500
-0.20(-3.01%)
Feb 11, 2010
6.200
6.670
6.170
6.640
56,073
+0.44(+7.10%)
Feb 10, 2010
6.160
6.280
6.110
6.200
48,729
+0.03(+0.49%)
Feb 09, 2010
6.400
6.400
6.090
6.170
104,999
-0.14(-2.22%)
Feb 08, 2010
6.780
6.780
6.310
6.310
112,185
-0.50(-7.34%)
Feb 05, 2010
6.650
6.850
6.510
6.810
54,793
+0.08(+1.19%)
Feb 04, 2010
6.820
6.880
6.700
6.730
77,189
-0.15(-2.18%)
Feb 03, 2010
6.610
6.990
6.560
6.880
65,640
+0.26(+3.93%)
Feb 02, 2010
6.960
6.970
6.600
6.620
84,530
-0.35(-5.02%)
Feb 01, 2010
7.320
7.350
6.930
6.970
119,437
-0.34(-4.65%)
Jan 29, 2010
7.320
7.350
7.270
7.310
54,138
-0.01(-0.14%)
Jan 28, 2010
7.540
7.730
7.180
7.320
119,133
+0.07(+0.97%)
Jan 27, 2010
7.030
7.280
7.000
7.250
32,804
+0.21(+2.98%)
Jan 26, 2010
7.110
7.390
7.010
7.040
62,712
-0.10(-1.40%)
Jan 25, 2010
7.130
7.220
7.000
7.140
15,344
+0.06(+0.85%)
Jan 22, 2010
7.370
7.390
6.860
7.080
56,949
-0.27(-3.67%)
Jan 21, 2010
7.440
7.550
7.330
7.350
111,322
-0.09(-1.21%)
Jan 20, 2010
7.430
7.460
7.300
7.440
58,357
-0.01(-0.13%)
Jan 19, 2010
7.320
7.490
7.290
7.450
50,161
+0.24(+3.33%)
Jan 15, 2010
7.270
7.210
7.210
7.210
74,000
-0.03(-0.41%)
Jan 14, 2010
7.250
7.420
7.170
7.240
51,907
+0.02(+0.28%)
Jan 13, 2010
7.170
7.230
7.140
7.220
28,359
+0.06(+0.84%)
Jan 12, 2010
7.110
7.180
7.100
7.160
39,176
-0.01(-0.14%)
Jan 11, 2010
7.200
7.200
6.960
7.170
89,979
-0.03(-0.42%)
Jan 08, 2010
7.280
7.310
7.110
7.200
31,542
-0.08(-1.10%)
Jan 07, 2010
7.170
7.390
7.170
7.280
23,618
+0.13(+1.82%)
Jan 06, 2010
7.130
7.370
7.000
7.150
60,405
+0.01(+0.14%)
Jan 05, 2010
7.400
7.450
7.100
7.140
59,535
-0.29(-3.90%)
Jan 04, 2010
6.970
7.450
6.970
7.430
104,415
+0.57(+8.31%)
Dec 31, 2009
6.690
6.860
6.860
6.860
30,600
+0.19(+2.85%)
Dec 30, 2009
6.850
6.850
6.580
6.670
43,109
-0.21(-3.05%)
Dec 29, 2009
6.920
6.920
6.780
6.880
16,896
-0.04(-0.58%)
Dec 28, 2009
6.900
6.940
6.710
6.920
45,185
+0.06(+0.87%)
Dec 24, 2009
6.850
6.995
6.780
6.860
11,450
-0.01(-0.15%)
Dec 23, 2009
6.850
7.020
6.710
6.870
21,673
+0.04(+0.59%)
Dec 22, 2009
6.910
7.050
6.740
6.830
53,533
-0.09(-1.30%)
Dec 21, 2009
7.060
7.290
6.880
6.920
62,854
-0.08(-1.14%)
Dec 18, 2009
6.620
7.180
6.480
7.000
340,215
+0.40(+6.06%)
Dec 17, 2009
6.510
6.650
6.300
6.600
67,464
+0.09(+1.38%)
Dec 16, 2009
6.920
7.100
6.450
6.510
125,273
-0.38(-5.52%)
Dec 15, 2009
7.140
7.140
6.890
6.890
192,196
-0.27(-3.77%)
Dec 14, 2009
7.050
7.300
6.900
7.160
115,715
+0.22(+3.17%)
Dec 11, 2009
6.720
6.970
6.600
6.940
71,709
+0.22(+3.27%)
Dec 10, 2009
6.390
6.760
6.390
6.720
119,596
+0.29(+4.51%)
Dec 09, 2009
6.580
6.580
6.250
6.430
59,005
-0.12(-1.83%)
Dec 08, 2009
6.630
6.690
6.420
6.550
181,819
-0.14(-2.09%)
Dec 07, 2009
6.620
6.740
6.620
6.690
46,332
+0.09(+1.36%)
Dec 04, 2009
6.240
6.630
6.150
6.600
87,678
+0.47(+7.67%)
Dec 03, 2009
6.130
6.200
6.000
6.130
184,906
+0.03(+0.49%)
Dec 02, 2009
6.010
6.110
6.000
6.100
41,244
+0.11(+1.84%)
Dec 01, 2009
5.880
6.050
5.750
5.990
123,736
+0.18(+3.10%)
Nov 30, 2009
5.630
5.860
5.490
5.810
94,764
+0.17(+3.01%)
Nov 27, 2009
5.690
5.790
5.640
5.640
40,347
-0.19(-3.26%)
Nov 25, 2009
5.990
6.180
5.810
5.830
99,672
-0.17(-2.83%)
Nov 24, 2009
5.870
6.000
5.740
6.000
70,842
+0.12(+2.04%)
Nov 23, 2009
5.840
5.950
5.760
5.880
107,525
+0.09(+1.55%)
Nov 20, 2009
5.700
5.790
5.630
5.790
50,077
+0.07(+1.22%)
Nov 19, 2009
5.820
5.850
5.650
5.720
47,395
-0.13(-2.22%)
Nov 18, 2009
5.450
5.890
5.200
5.850
64,304
+0.33(+5.98%)
Nov 17, 2009
5.460
5.520
5.390
5.520
136,973
+0.07(+1.28%)
Nov 16, 2009
5.320
5.618
5.210
5.450
68,548
+0.18(+3.42%)
Nov 13, 2009
5.180
5.300
5.100
5.270
65,907
+0.15(+2.93%)
Nov 12, 2009
5.160
5.350
5.110
5.120
162,980
-0.06(-1.16%)
Nov 11, 2009
5.170
5.200
5.050
5.180
133,877
+0.07(+1.37%)
Nov 10, 2009
5.220
5.240
5.110
5.110
20,838
-0.12(-2.29%)
Nov 09, 2009
5.200
5.230
5.120
5.230
46,961
+0.07(+1.36%)
Nov 06, 2009
5.090
5.160
5.050
5.160
35,966
+0.00(+0.00%)
Nov 05, 2009
5.080
5.200
5.060
5.160
42,748
+0.13(+2.58%)
Nov 04, 2009
5.180
5.260
5.010
5.030
51,745
-0.10(-1.95%)
Nov 03, 2009
5.150
5.220
5.060
5.130
51,197
-0.05(-0.97%)
Nov 02, 2009
5.190
5.210
5.050
5.180
84,645
+0.08(+1.57%)
Oct 30, 2009
5.310
5.310
5.100
5.100
149,742
-0.12(-2.30%)
Oct 29, 2009
5.160
5.340
5.070
5.220
102,719
+0.11(+2.15%)
Oct 28, 2009
5.340
5.390
5.100
5.110
143,398
-0.20(-3.77%)
Oct 27, 2009
5.250
5.500
5.160
5.310
78,640
+0.06(+1.14%)
Oct 26, 2009
5.210
5.480
5.050
5.250
174,560
+0.10(+1.94%)
Oct 23, 2009
5.220
5.380
5.090
5.150
46,365
-0.19(-3.56%)
Oct 22, 2009
5.184
5.350
5.010
5.340
73,158
+0.15(+2.89%)
Oct 21, 2009
5.400
5.420
5.120
5.190
69,351
-0.16(-2.99%)
Oct 20, 2009
5.410
5.450
5.300
5.350
53,898
+0.07(+1.33%)
Oct 19, 2009
5.270
5.320
5.150
5.280
237,396
+0.01(+0.19%)
Oct 16, 2009
5.270
5.450
5.030
5.270
200,637
-0.06(-1.13%)
Oct 15, 2009
5.520
5.530
5.250
5.330
46,301
-0.22(-3.96%)
Oct 14, 2009
5.520
5.710
5.440
5.550
133,214
+0.09(+1.65%)
Oct 13, 2009
5.710
5.770
5.380
5.460
77,193
-0.25(-4.38%)
Oct 12, 2009
5.690
5.780
5.610
5.710
40,238
+0.01(+0.18%)
Oct 09, 2009
5.740
5.800
5.650
5.700
81,999
-0.06(-1.04%)
Oct 08, 2009
5.850
5.900
5.700
5.760
118,460
-0.04(-0.69%)
Oct 07, 2009
5.760
5.850
5.670
5.800
41,146
+0.02(+0.35%)
Oct 06, 2009
5.800
5.840
5.660
5.780
135,861
+0.03(+0.52%)
Oct 05, 2009
5.860
5.930
5.710
5.750
51,328
-0.09(-1.54%)
Oct 02, 2009
5.690
5.890
5.650
5.840
145,712
+0.19(+3.36%)
Oct 01, 2009
5.720
5.860
5.600
5.650
83,522
-0.07(-1.22%)
Sep 30, 2009
5.900
6.120
5.700
5.720
59,882
-0.17(-2.89%)
Sep 29, 2009
5.860
6.000
5.840
5.890
49,345
+0.04(+0.68%)
Sep 28, 2009
5.920
6.000
5.750
5.850
68,946
+0.00(+0.00%)
Sep 25, 2009
5.820
6.005
5.750
5.850
65,492
+0.03(+0.52%)
Sep 24, 2009
5.970
5.970
5.770
5.820
85,377
-0.11(-1.85%)
Sep 23, 2009
6.000
6.000
5.760
5.930
72,195
-0.07(-1.17%)
Sep 22, 2009
6.210
6.220
5.970
6.000
113,646
-0.15(-2.44%)
Sep 21, 2009
6.140
6.220
6.100
6.150
64,835
-0.10(-1.60%)
Sep 18, 2009
6.160
6.250
6.030
6.250
154,969
+0.09(+1.46%)
Sep 17, 2009
6.230
6.250
5.870
6.160
166,514
+0.04(+0.65%)
Sep 16, 2009
5.990
6.230
5.980
6.120
80,023
+0.16(+2.68%)
Sep 15, 2009
5.920
5.970
5.615
5.960
192,070
+0.03(+0.51%)
Sep 14, 2009
5.930
6.000
5.850
5.930
74,598
-0.01(-0.17%)
Sep 11, 2009
6.470
6.471
5.900
5.940
197,547
-0.47(-7.33%)
Sep 10, 2009
6.390
6.450
6.250
6.410
43,619
+0.00(+0.00%)
Sep 09, 2009
6.490
6.490
6.340
6.410
60,122
-0.08(-1.23%)
Sep 08, 2009
6.390
6.560
6.210
6.490
86,648
+0.18(+2.85%)
Sep 04, 2009
6.350
6.350
6.000
6.310
35,119
-0.04(-0.63%)
Sep 03, 2009
6.200
6.420
6.150
6.350
47,625
+0.09(+1.44%)
Sep 02, 2009
6.260
6.350
6.210
6.260
51,026
-0.01(-0.16%)
Sep 01, 2009
6.540
6.650
6.150
6.270
127,872
-0.34(-5.14%)
Aug 31, 2009
6.690
6.750
6.530
6.610
938,683
-0.12(-1.78%)
Aug 28, 2009
6.450
6.770
6.400
6.730
186,083
+0.28(+4.34%)
Aug 27, 2009
6.380
6.450
6.010
6.450
126,790
+0.03(+0.47%)
Aug 26, 2009
6.440
6.460
6.310
6.420
36,272
+0.01(+0.16%)
Aug 25, 2009
6.170
6.466
6.120
6.410
121,528
+0.25(+4.06%)
Aug 24, 2009
6.220
6.500
6.030
6.160
130,004
+0.06(+0.98%)
Aug 21, 2009
6.050
6.340
5.950
6.100
250,015
+0.14(+2.35%)
Aug 20, 2009
5.860
6.010
5.780
5.960
123,766
+0.12(+2.05%)
Aug 19, 2009
5.790
5.930
5.750
5.840
128,941
+0.03(+0.52%)
Aug 18, 2009
5.930
5.980
5.790
5.810
229,387
-0.09(-1.53%)
Aug 17, 2009
5.750
6.000
5.750
5.900
372,459
+0.14(+2.43%)
Aug 14, 2009
5.580
5.790
5.550
5.760
1,614,368
-0.29(-4.79%)
Aug 13, 2009
6.670
6.780
5.990
6.050
86,413
-0.56(-8.47%)
Aug 12, 2009
6.360
7.120
6.360
6.610
40,525
+0.27(+4.26%)
Aug 11, 2009
7.060
7.160
6.330
6.340
57,324
-1.09(-14.67%)
Aug 10, 2009
7.820
7.820
7.290
7.430
36,707
-0.50(-6.31%)
Aug 07, 2009
7.810
8.070
7.670
7.930
25,800
+0.27(+3.52%)
Aug 06, 2009
7.690
7.750
7.550
7.660
20,977
+0.03(+0.39%)
Aug 05, 2009
7.520
7.700
7.510
7.630
25,403
-0.10(-1.29%)
Aug 04, 2009
7.480
7.820
7.360
7.730
20,425
+0.18(+2.38%)
Aug 03, 2009
7.240
7.650
7.230
7.550
40,555
+0.36(+5.01%)
Jul 31, 2009
6.750
7.230
6.750
7.190
29,782
+0.46(+6.84%)
Jul 30, 2009
6.650
6.790
6.640
6.730
40,843
+0.14(+2.12%)
Jul 29, 2009
6.770
6.900
6.580
6.590
28,037
-0.26(-3.80%)
Jul 28, 2009
6.670
6.860
6.650
6.850
14,879
+0.13(+1.93%)
Jul 27, 2009
6.210
6.720
6.200
6.720
49,467
+0.51(+8.21%)
Jul 24, 2009
6.220
6.250
6.010
6.210
81,117
+0.06(+0.98%)
Jul 23, 2009
5.910
6.250
5.900
6.150
70,594
+0.21(+3.54%)
Jul 22, 2009
5.840
5.990
5.820
5.940
15,947
+0.03(+0.51%)
Jul 21, 2009
6.030
6.140
5.870
5.910
21,645
-0.06(-1.01%)
Jul 20, 2009
5.810
6.010
5.710
5.970
43,127
+0.25(+4.37%)
Jul 17, 2009
5.740
5.950
5.710
5.720
30,664
+0.01(+0.18%)
Jul 16, 2009
6.015
6.015
5.634
5.710
43,558
-0.34(-5.62%)
Jul 15, 2009
5.690
6.100
5.690
6.050
98,613
+0.43(+7.65%)
Jul 14, 2009
5.840
5.840
5.580
5.620
48,641
-0.21(-3.60%)
Jul 13, 2009
5.750
5.970
5.530
5.830
59,612
+0.36(+6.58%)
Jul 10, 2009
5.550
5.560
5.250
5.470
32,405
-0.06(-1.08%)
Jul 09, 2009
5.990
5.998
5.520
5.530
45,120
-0.37(-6.27%)
Jul 08, 2009
6.130
6.130
5.760
5.900
62,630
-0.09(-1.50%)
Jul 07, 2009
5.940
6.070
5.920
5.990
115,328
+0.10(+1.70%)
Jul 06, 2009
5.760
5.920
5.760
5.890
100,988
+0.18(+3.15%)
Jul 02, 2009
5.890
5.890
5.520
5.710
38,547
-0.25(-4.19%)
Jul 01, 2009
6.070
6.270
5.900
5.960
40,250
-0.04(-0.67%)
Jun 30, 2009
6.200
6.240
5.950
6.000
60,734
-0.18(-2.91%)
Jun 29, 2009
6.600
6.600
6.110
6.180
112,328
-0.44(-6.65%)
Jun 26, 2009
6.580
6.779
6.225
6.620
1,804,990
+0.14(+2.16%)
Jun 25, 2009
5.960
6.740
5.680
6.480
52,813
+0.49(+8.18%)
Jun 24, 2009
6.590
6.629
5.730
5.990
39,695
-0.40(-6.26%)
Jun 23, 2009
6.000
6.890
6.000
6.390
43,604
+0.40(+6.68%)
Jun 22, 2009
6.520
6.520
5.390
5.990
62,416
-0.56(-8.55%)
Jun 19, 2009
7.020
7.020
6.460
6.550
42,751
-0.45(-6.43%)
Jun 18, 2009
6.740
7.020
6.625
7.000
66,745
+0.41(+6.22%)
Jun 17, 2009
6.630
6.650
6.230
6.590
39,288
-0.08(-1.20%)
Jun 16, 2009
7.070
7.070
6.540
6.670
32,221
-0.29(-4.17%)
Jun 15, 2009
7.860
7.860
6.740
6.960
45,799
-0.94(-11.90%)
Jun 12, 2009
7.850
7.900
7.522
7.900
49,781
+0.16(+2.07%)
Jun 11, 2009
7.200
7.750
7.100
7.740
52,749
+0.52(+7.20%)
Jun 10, 2009
6.840
7.230
6.620
7.220
50,035
+0.54(+8.08%)
Jun 09, 2009
6.590
6.750
6.540
6.680
35,689
+0.09(+1.37%)
Jun 08, 2009
6.470
6.610
6.290
6.590
37,997
-0.06(-0.90%)
Jun 05, 2009
6.600
6.750
6.250
6.650
38,620
+0.07(+1.06%)
Jun 04, 2009
6.470
6.610
6.000
6.580
74,445
+0.23(+3.62%)
Jun 03, 2009
6.411
6.450
6.290
6.350
46,290
-0.04(-0.63%)
Jun 02, 2009
6.400
6.490
6.320
6.390
16,112
+0.11(+1.75%)
Jun 01, 2009
6.370
6.430
6.010
6.280
26,219
+0.11(+1.78%)
May 29, 2009
6.400
6.660
6.170
6.170
23,481
-0.48(-7.22%)
May 28, 2009
6.540
6.750
6.400
6.650
20,500
+0.18(+2.78%)
May 27, 2009
6.800
6.970
6.450
6.470
39,988
-0.31(-4.50%)
May 26, 2009
6.200
6.810
6.200
6.775
28,451
+0.45(+7.03%)
May 22, 2009
6.580
6.580
6.270
6.330
5,873
-0.25(-3.80%)
May 21, 2009
6.668
6.668
6.440
6.580
23,008
-0.06(-0.90%)
May 20, 2009
6.550
6.810
6.400
6.640
29,194
-0.02(-0.30%)
May 19, 2009
6.200
6.660
6.170
6.660
82,320
+0.46(+7.42%)
May 18, 2009
6.110
6.240
5.970
6.200
21,744
+0.18(+2.99%)
May 15, 2009
5.590
6.030
5.580
6.020
79,241
+0.40(+7.12%)
May 14, 2009
5.480
5.620
5.480
5.620
2,970
+0.04(+0.72%)
May 13, 2009
5.810
5.810
5.310
5.580
20,925
-0.40(-6.69%)
May 12, 2009
5.650
5.980
5.600
5.980
14,624
+0.41(+7.36%)
May 11, 2009
5.540
5.650
5.020
5.570
29,332
+0.01(+0.18%)
May 08, 2009
5.310
5.610
5.240
5.560
20,212
+0.36(+6.92%)
May 07, 2009
5.350
5.350
5.200
5.200
42,104
-0.10(-1.89%)
May 06, 2009
5.010
5.410
5.010
5.300
19,900
+0.14(+2.71%)
May 05, 2009
5.110
5.160
4.940
5.160
14,300
+0.06(+1.18%)
May 04, 2009
4.970
5.380
4.970
5.100
26,285
+0.10(+2.00%)
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.