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
Central Garden & Pet
(NQ:
CENTA
)
32.57
-1.33 (-3.92%)
Streaming Delayed Price
Updated: 4:00 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, 2008
4.740
5.090
4.740
5.020
210,509
+0.30(+6.36%)
Apr 29, 2008
4.700
4.810
4.660
4.720
113,976
+0.03(+0.64%)
Apr 28, 2008
4.470
4.840
4.440
4.690
191,844
+0.20(+4.45%)
Apr 25, 2008
4.590
4.620
4.290
4.490
139,910
-0.09(-1.97%)
Apr 24, 2008
4.220
4.670
4.140
4.580
133,626
+0.38(+9.05%)
Apr 23, 2008
4.150
4.320
4.040
4.200
166,989
+0.08(+1.94%)
Apr 22, 2008
4.300
4.300
3.960
4.120
238,431
-0.21(-4.85%)
Apr 21, 2008
4.190
4.370
4.150
4.330
87,021
+0.09(+2.12%)
Apr 18, 2008
4.090
4.290
3.980
4.240
236,090
+0.28(+7.07%)
Apr 17, 2008
3.950
4.070
3.930
3.960
235,777
+0.01(+0.25%)
Apr 16, 2008
3.950
4.040
3.920
3.950
225,371
+0.08(+2.07%)
Apr 15, 2008
3.980
4.040
3.850
3.870
154,042
-0.09(-2.27%)
Apr 14, 2008
3.980
4.150
3.860
3.960
280,965
-0.03(-0.75%)
Apr 11, 2008
3.990
4.140
3.860
3.990
217,447
-0.02(-0.50%)
Apr 10, 2008
3.830
4.040
3.830
4.010
146,455
+0.21(+5.53%)
Apr 09, 2008
4.100
4.110
3.800
3.800
186,727
-0.29(-7.09%)
Apr 08, 2008
4.120
4.180
3.990
4.090
128,056
-0.05(-1.21%)
Apr 07, 2008
4.330
4.380
4.130
4.140
214,530
-0.15(-3.50%)
Apr 04, 2008
4.510
4.510
4.210
4.290
129,395
-0.20(-4.45%)
Apr 03, 2008
4.250
4.520
4.250
4.490
129,596
+0.04(+0.90%)
Apr 02, 2008
4.510
4.620
4.340
4.450
362,690
-0.07(-1.55%)
Apr 01, 2008
4.540
4.540
4.310
4.520
263,347
+0.08(+1.80%)
Mar 31, 2008
4.370
4.520
4.310
4.440
216,963
+0.05(+1.14%)
Mar 28, 2008
4.440
4.450
4.160
4.390
122,801
-0.13(-2.88%)
Mar 27, 2008
4.820
4.820
4.410
4.520
264,332
-0.27(-5.64%)
Mar 26, 2008
4.600
4.840
4.520
4.790
326,751
+0.15(+3.23%)
Mar 25, 2008
4.610
4.720
4.450
4.640
428,364
+0.05(+1.09%)
Mar 24, 2008
4.400
4.650
4.120
4.590
582,321
+0.19(+4.32%)
Mar 21, 2008
4.250
4.450
3.980
4.400
1,189,148
+0.00(+0.00%)
Mar 20, 2008
4.250
4.450
3.980
4.400
1,189,148
+0.37(+9.18%)
Mar 19, 2008
3.920
4.170
3.880
4.030
315,863
+0.19(+4.95%)
Mar 18, 2008
4.040
4.040
3.740
3.840
573,414
-0.05(-1.29%)
Mar 17, 2008
3.960
4.000
3.800
3.890
195,712
-0.18(-4.42%)
Mar 14, 2008
4.230
4.230
3.920
4.070
126,938
-0.12(-2.86%)
Mar 13, 2008
3.940
4.230
3.830
4.190
226,550
+0.23(+5.81%)
Mar 12, 2008
4.180
4.270
3.960
3.960
260,631
-0.18(-4.35%)
Mar 11, 2008
4.050
4.290
3.870
4.140
703,104
+0.21(+5.34%)
Mar 10, 2008
4.180
4.270
3.830
3.930
185,330
-0.19(-4.61%)
Mar 07, 2008
4.110
4.260
4.060
4.120
135,596
-0.04(-0.96%)
Mar 06, 2008
4.530
4.530
4.140
4.160
218,868
-0.40(-8.77%)
Mar 05, 2008
4.630
4.660
4.440
4.560
254,459
-0.04(-0.87%)
Mar 04, 2008
4.390
4.790
4.350
4.600
452,092
+0.15(+3.37%)
Mar 03, 2008
4.420
4.740
4.370
4.450
356,638
+0.05(+1.14%)
Feb 29, 2008
4.600
4.670
4.340
4.400
601,183
-0.27(-5.78%)
Feb 28, 2008
4.750
4.790
4.560
4.670
198,122
-0.11(-2.30%)
Feb 27, 2008
4.770
4.960
4.710
4.780
254,262
-0.06(-1.24%)
Feb 26, 2008
5.320
5.330
4.830
4.840
337,428
-0.47(-8.85%)
Feb 25, 2008
4.970
5.430
4.960
5.310
137,768
+0.33(+6.63%)
Feb 22, 2008
5.000
5.050
4.850
4.980
170,123
+0.00(+0.00%)
Feb 21, 2008
5.180
5.420
4.950
4.980
234,186
-0.15(-2.92%)
Feb 20, 2008
5.000
5.170
4.930
5.130
166,728
+0.10(+1.99%)
Feb 19, 2008
5.110
5.240
4.890
5.030
160,838
-0.02(-0.40%)
Feb 18, 2008
5.150
5.420
4.890
5.050
397,447
+0.00(+0.00%)
Feb 15, 2008
5.150
5.420
4.890
5.050
397,447
-0.14(-2.70%)
Feb 14, 2008
5.200
5.260
5.070
5.190
239,865
-0.01(-0.19%)
Feb 13, 2008
5.130
5.310
5.090
5.200
348,813
+0.07(+1.36%)
Feb 12, 2008
4.960
5.140
4.850
5.130
242,504
+0.19(+3.85%)
Feb 11, 2008
5.050
5.110
4.590
4.940
296,246
-0.05(-1.00%)
Feb 08, 2008
5.080
5.100
4.750
4.990
344,090
-0.09(-1.77%)
Feb 07, 2008
5.250
5.490
4.940
5.080
565,402
-0.24(-4.51%)
Feb 06, 2008
5.000
5.500
4.960
5.320
569,697
+0.30(+5.98%)
Feb 05, 2008
5.220
5.410
4.890
5.020
387,919
-0.34(-6.34%)
Feb 04, 2008
5.490
5.560
5.260
5.360
302,340
-0.15(-2.72%)
Feb 01, 2008
5.020
5.570
4.960
5.510
372,929
+0.54(+10.87%)
Jan 31, 2008
4.210
5.180
4.210
4.970
497,575
+0.68(+15.85%)
Jan 30, 2008
4.120
4.500
3.840
4.290
397,744
+0.13(+3.12%)
Jan 29, 2008
4.180
4.240
4.010
4.160
765,075
-0.03(-0.72%)
Jan 28, 2008
4.100
4.240
4.050
4.190
292,363
+0.06(+1.45%)
Jan 25, 2008
4.230
4.280
3.860
4.130
311,922
-0.03(-0.72%)
Jan 24, 2008
3.980
4.260
3.950
4.160
384,491
+0.20(+5.05%)
Jan 23, 2008
3.980
4.070
3.810
3.960
558,991
-0.12(-2.94%)
Jan 22, 2008
4.150
4.680
3.860
4.080
440,022
+0.09(+2.26%)
Jan 21, 2008
4.110
4.270
3.980
3.990
473,485
+0.00(+0.00%)
Jan 18, 2008
4.110
4.270
3.980
3.990
473,485
-0.19(-4.55%)
Jan 17, 2008
4.510
4.510
4.160
4.180
268,414
-0.32(-7.11%)
Jan 16, 2008
4.210
4.800
4.130
4.500
349,261
+0.29(+6.89%)
Jan 15, 2008
4.450
4.450
4.140
4.210
581,388
-0.31(-6.86%)
Jan 14, 2008
4.620
4.690
4.510
4.520
430,546
-0.04(-0.88%)
Jan 11, 2008
4.720
4.830
4.540
4.560
375,741
-0.19(-4.00%)
Jan 10, 2008
4.730
4.930
4.530
4.750
487,203
-0.03(-0.63%)
Jan 09, 2008
4.690
4.820
4.320
4.780
548,324
+0.04(+0.84%)
Jan 08, 2008
4.730
5.000
4.700
4.740
493,985
+0.04(+0.85%)
Jan 07, 2008
4.640
4.910
4.590
4.700
417,128
+0.07(+1.51%)
Jan 04, 2008
4.830
5.000
4.600
4.630
631,101
-0.28(-5.70%)
Jan 03, 2008
5.230
5.230
4.900
4.910
625,438
-0.30(-5.76%)
Jan 02, 2008
5.290
5.500
5.000
5.210
357,630
-0.15(-2.80%)
Jan 01, 2008
5.220
5.550
5.020
5.360
459,646
+0.00(+0.00%)
Dec 31, 2007
5.220
5.550
5.020
5.360
459,646
+0.10(+1.90%)
Dec 28, 2007
5.440
5.540
5.230
5.260
295,766
-0.09(-1.68%)
Dec 27, 2007
5.670
5.670
5.320
5.350
342,749
-0.28(-4.97%)
Dec 26, 2007
5.580
5.690
5.310
5.630
386,582
-0.04(-0.71%)
Dec 24, 2007
5.680
5.690
5.380
5.670
93,636
+0.04(+0.71%)
Dec 21, 2007
5.290
5.630
5.220
5.630
914,107
+0.42(+8.06%)
Dec 20, 2007
5.290
5.310
5.050
5.210
490,396
+0.00(+0.00%)
Dec 19, 2007
5.370
5.410
5.170
5.210
597,766
-0.18(-3.34%)
Dec 18, 2007
5.370
5.390
5.180
5.390
486,757
+0.07(+1.32%)
Dec 17, 2007
5.900
5.900
5.230
5.320
518,374
-0.63(-10.59%)
Dec 14, 2007
6.000
6.040
5.880
5.950
317,273
-0.16(-2.62%)
Dec 13, 2007
6.200
6.270
5.970
6.110
470,822
-0.13(-2.08%)
Dec 12, 2007
6.350
6.480
6.100
6.240
318,970
+0.08(+1.30%)
Dec 11, 2007
6.180
6.380
6.140
6.160
618,014
+0.04(+0.65%)
Dec 10, 2007
5.620
6.290
5.620
6.120
704,822
+0.50(+8.90%)
Dec 07, 2007
5.570
5.780
5.570
5.620
786,629
+0.05(+0.90%)
Dec 06, 2007
5.400
5.630
5.380
5.570
517,099
+0.15(+2.77%)
Dec 05, 2007
5.350
5.490
5.290
5.420
584,325
+0.20(+3.83%)
Dec 04, 2007
5.230
5.470
5.200
5.220
659,426
-0.04(-0.76%)
Dec 03, 2007
5.250
5.500
5.130
5.260
815,935
+0.01(+0.19%)
Nov 30, 2007
4.990
5.250
4.870
5.250
1,333,904
+0.22(+4.37%)
Nov 29, 2007
4.160
5.230
4.050
5.030
1,554,054
+0.88(+21.20%)
Nov 28, 2007
5.810
5.810
4.040
4.150
1,572,053
-2.35(-36.15%)
Nov 27, 2007
6.240
6.520
6.100
6.500
493,800
+0.25(+4.00%)
Nov 26, 2007
6.160
6.350
6.110
6.250
275,574
+0.08(+1.30%)
Nov 23, 2007
5.930
6.260
5.920
6.170
93,309
+0.27(+4.58%)
Nov 21, 2007
5.830
6.080
5.770
5.900
687,804
-0.07(-1.17%)
Nov 20, 2007
6.090
6.240
5.850
5.970
320,910
-0.18(-2.93%)
Nov 19, 2007
6.540
6.590
6.130
6.150
666,570
-0.49(-7.38%)
Nov 16, 2007
7.130
7.130
6.570
6.640
402,238
-0.47(-6.61%)
Nov 15, 2007
7.250
7.320
7.030
7.110
415,854
-0.19(-2.60%)
Nov 14, 2007
7.270
7.390
7.260
7.300
424,232
+0.08(+1.11%)
Nov 13, 2007
7.100
7.330
7.040
7.220
759,649
+0.17(+2.41%)
Nov 12, 2007
7.010
7.190
7.000
7.050
342,708
+0.02(+0.28%)
Nov 09, 2007
7.100
7.210
6.890
7.030
315,609
-0.15(-2.09%)
Nov 08, 2007
7.340
7.460
7.150
7.180
361,367
-0.06(-0.83%)
Nov 07, 2007
7.480
7.560
7.230
7.240
313,391
-0.35(-4.61%)
Nov 06, 2007
7.690
7.690
7.450
7.590
298,327
-0.10(-1.30%)
Nov 05, 2007
7.650
7.790
7.540
7.690
185,455
-0.08(-1.03%)
Nov 02, 2007
8.000
8.000
7.690
7.770
170,260
-0.15(-1.89%)
Nov 01, 2007
8.140
8.380
7.860
7.920
549,776
-0.40(-4.81%)
Oct 31, 2007
8.360
8.580
8.160
8.320
561,860
-0.01(-0.12%)
Oct 30, 2007
8.130
8.350
8.070
8.330
238,263
+0.18(+2.21%)
Oct 29, 2007
8.440
8.500
8.070
8.150
551,827
-0.28(-3.32%)
Oct 26, 2007
8.570
8.740
8.340
8.430
461,907
-0.02(-0.24%)
Oct 25, 2007
8.610
8.920
8.430
8.450
255,977
-0.15(-1.74%)
Oct 24, 2007
8.670
8.790
8.440
8.600
370,793
-0.15(-1.71%)
Oct 23, 2007
8.860
8.860
8.670
8.750
379,577
+0.08(+0.92%)
Oct 22, 2007
8.430
8.830
8.200
8.670
344,100
+0.27(+3.21%)
Oct 19, 2007
8.610
8.610
8.310
8.400
735,724
-0.21(-2.44%)
Oct 18, 2007
8.720
8.790
8.600
8.610
302,616
-0.12(-1.37%)
Oct 17, 2007
8.820
8.960
8.660
8.730
281,374
+0.01(+0.11%)
Oct 16, 2007
8.950
8.970
8.680
8.720
329,073
-0.24(-2.68%)
Oct 15, 2007
9.090
9.120
8.960
8.960
411,702
-0.15(-1.65%)
Oct 12, 2007
9.010
9.190
9.010
9.110
233,904
+0.00(+0.00%)
Oct 11, 2007
9.110
9.230
9.010
9.110
438,003
+0.04(+0.44%)
Oct 10, 2007
9.100
9.210
8.970
9.070
261,100
-0.03(-0.33%)
Oct 09, 2007
9.040
9.140
9.010
9.100
195,949
+0.08(+0.89%)
Oct 08, 2007
9.170
9.240
8.950
9.020
221,840
-0.19(-2.06%)
Oct 05, 2007
9.270
9.470
9.150
9.210
273,938
+0.09(+0.99%)
Oct 04, 2007
9.150
9.250
9.060
9.120
337,659
+0.04(+0.44%)
Oct 03, 2007
9.230
9.460
9.010
9.080
311,579
-0.24(-2.58%)
Oct 02, 2007
9.520
9.580
9.290
9.320
411,945
-0.17(-1.79%)
Oct 01, 2007
9.000
9.610
9.000
9.490
954,388
+0.51(+5.68%)
Sep 28, 2007
9.010
9.270
8.890
8.980
494,564
-0.06(-0.66%)
Sep 27, 2007
9.410
9.490
8.990
9.040
227,920
-0.35(-3.73%)
Sep 26, 2007
9.540
9.800
9.350
9.390
272,747
-0.07(-0.74%)
Sep 25, 2007
9.610
9.820
9.420
9.460
379,589
-0.23(-2.37%)
Sep 24, 2007
9.820
9.860
9.150
9.690
413,407
-0.16(-1.62%)
Sep 21, 2007
10.00
10.06
9.760
9.850
567,319
-0.06(-0.61%)
Sep 20, 2007
9.950
10.09
9.840
9.910
292,474
-0.09(-0.90%)
Sep 19, 2007
10.09
10.22
9.910
10.00
335,429
+0.00(+0.00%)
Sep 18, 2007
9.800
10.13
9.610
10.00
516,112
+0.25(+2.56%)
Sep 17, 2007
10.43
10.43
8.950
9.750
1,706,829
-0.69(-6.61%)
Sep 14, 2007
10.43
10.50
10.34
10.44
385,124
-0.05(-0.48%)
Sep 13, 2007
10.71
10.81
10.37
10.49
537,025
-0.15(-1.41%)
Sep 12, 2007
11.03
11.03
10.54
10.64
169,956
-0.42(-3.80%)
Sep 11, 2007
11.08
11.31
10.99
11.06
250,546
+0.02(+0.18%)
Sep 10, 2007
11.48
11.48
10.83
11.04
670,035
-0.97(-8.08%)
Sep 07, 2007
11.95
12.54
11.79
12.01
186,356
-0.12(-0.99%)
Sep 06, 2007
12.21
12.27
12.02
12.13
74,396
-0.02(-0.16%)
Sep 05, 2007
12.34
12.52
12.00
12.15
217,909
-0.29(-2.33%)
Sep 04, 2007
12.60
12.79
12.42
12.44
337,463
-0.16(-1.27%)
Aug 31, 2007
12.33
12.69
12.09
12.60
125,050
+0.44(+3.62%)
Aug 30, 2007
12.08
12.35
11.90
12.16
138,164
-0.05(-0.41%)
Aug 29, 2007
12.12
12.34
11.75
12.21
215,840
+0.13(+1.08%)
Aug 28, 2007
12.40
12.44
12.03
12.08
130,517
-0.42(-3.36%)
Aug 27, 2007
12.71
12.76
12.41
12.50
98,986
-0.27(-2.11%)
Aug 24, 2007
12.60
12.82
12.32
12.77
155,507
+0.20(+1.59%)
Aug 23, 2007
12.87
12.87
12.42
12.57
174,963
-0.29(-2.26%)
Aug 22, 2007
12.72
13.18
12.72
12.86
311,758
+0.27(+2.14%)
Aug 21, 2007
13.04
13.04
12.56
12.59
220,967
-0.41(-3.15%)
Aug 20, 2007
13.38
13.52
12.63
13.00
324,819
-0.35(-2.62%)
Aug 17, 2007
13.43
13.45
12.65
13.35
469,398
+0.56(+4.38%)
Aug 16, 2007
12.32
12.91
11.99
12.79
648,335
+0.46(+3.73%)
Aug 15, 2007
11.95
12.77
11.88
12.33
335,415
+0.41(+3.44%)
Aug 14, 2007
12.38
12.41
11.83
11.92
274,249
-0.47(-3.79%)
Aug 13, 2007
12.76
12.96
12.33
12.39
295,470
-0.21(-1.67%)
Aug 10, 2007
12.79
14.42
12.06
12.60
608,104
-0.40(-3.08%)
Aug 09, 2007
13.01
13.54
12.08
13.00
1,138,433
-0.85(-6.14%)
Aug 08, 2007
13.18
14.04
12.80
13.85
748,741
+0.83(+6.37%)
Aug 07, 2007
12.52
13.28
12.52
13.02
235,304
+0.39(+3.09%)
Aug 06, 2007
12.17
12.75
12.10
12.63
340,441
+0.49(+4.04%)
Aug 03, 2007
12.24
13.27
11.89
12.14
343,931
-0.57(-4.48%)
Aug 02, 2007
12.41
12.93
11.50
12.71
325,890
+0.35(+2.83%)
Aug 01, 2007
12.16
12.54
11.94
12.36
338,103
+0.12(+0.98%)
Jul 31, 2007
11.95
12.42
11.69
12.24
325,627
+0.39(+3.29%)
Jul 30, 2007
11.84
12.19
11.45
11.85
260,697
-0.03(-0.25%)
Jul 27, 2007
12.19
12.33
11.88
11.88
293,185
-0.38(-3.10%)
Jul 26, 2007
12.14
13.02
11.90
12.26
355,055
-0.06(-0.49%)
Jul 25, 2007
12.26
13.09
12.10
12.32
249,475
+0.13(+1.07%)
Jul 24, 2007
12.43
12.70
12.10
12.19
300,329
-0.40(-3.18%)
Jul 23, 2007
12.59
12.72
12.54
12.59
243,060
+0.02(+0.16%)
Jul 20, 2007
12.83
12.95
12.31
12.57
424,655
-0.29(-2.26%)
Jul 19, 2007
12.79
13.15
12.71
12.86
347,874
+0.17(+1.34%)
Jul 18, 2007
12.75
12.83
12.44
12.69
334,150
-0.14(-1.09%)
Jul 17, 2007
12.76
13.02
12.70
12.83
670,311
+0.05(+0.39%)
Jul 16, 2007
12.56
12.81
12.46
12.78
368,016
+0.21(+1.67%)
Jul 13, 2007
12.17
12.69
12.16
12.57
286,511
+0.34(+2.78%)
Jul 12, 2007
12.13
12.23
12.01
12.23
207,305
+0.19(+1.58%)
Jul 11, 2007
11.77
12.11
11.73
12.04
460,316
+0.24(+2.03%)
Jul 10, 2007
12.11
12.11
11.51
11.80
388,241
-0.40(-3.28%)
Jul 09, 2007
12.36
12.73
12.09
12.20
693,754
-0.16(-1.29%)
Jul 06, 2007
12.14
12.40
12.14
12.36
269,685
+0.17(+1.39%)
Jul 05, 2007
11.75
12.24
11.75
12.19
250,476
+0.43(+3.66%)
Jul 03, 2007
11.57
11.81
11.57
11.76
172,617
+0.22(+1.91%)
Jul 02, 2007
11.80
11.87
11.51
11.54
282,208
-0.19(-1.62%)
Jun 29, 2007
11.93
11.95
11.73
11.73
284,617
-0.13(-1.10%)
Jun 28, 2007
12.05
12.06
11.83
11.86
169,322
-0.16(-1.33%)
Jun 27, 2007
11.94
12.17
11.79
12.02
230,913
-0.02(-0.17%)
Jun 26, 2007
12.16
12.25
11.89
12.04
442,461
-0.09(-0.74%)
Jun 25, 2007
12.35
12.44
11.88
12.13
308,600
-0.27(-2.18%)
Jun 22, 2007
12.53
12.70
12.28
12.40
732,451
-0.21(-1.67%)
Jun 21, 2007
12.57
12.83
12.55
12.61
339,655
-0.05(-0.39%)
Jun 20, 2007
12.62
12.76
12.37
12.66
447,900
+0.01(+0.08%)
Jun 19, 2007
12.62
12.75
12.35
12.65
458,700
-0.05(-0.39%)
Jun 18, 2007
12.57
12.77
12.35
12.70
435,800
+0.05(+0.40%)
Jun 15, 2007
13.02
13.02
12.60
12.65
523,100
-0.07(-0.55%)
Jun 14, 2007
12.52
12.77
12.43
12.72
234,700
+0.20(+1.60%)
Jun 13, 2007
12.35
12.56
12.33
12.52
368,700
+0.09(+0.72%)
Jun 12, 2007
12.24
12.56
11.99
12.43
628,600
+0.08(+0.65%)
Jun 11, 2007
12.15
12.41
11.94
12.35
690,869
+0.13(+1.06%)
Jun 08, 2007
12.20
12.26
12.05
12.22
545,191
-0.05(-0.41%)
Jun 07, 2007
12.35
12.35
12.04
12.27
589,870
-0.20(-1.60%)
Jun 06, 2007
12.36
12.47
11.80
12.47
802,735
-0.11(-0.87%)
Jun 05, 2007
12.47
13.06
12.40
12.58
451,540
+0.01(+0.08%)
Jun 04, 2007
12.94
13.10
12.45
12.57
630,406
-0.44(-3.38%)
Jun 01, 2007
13.42
13.48
12.96
13.01
617,813
-0.31(-2.33%)
May 31, 2007
13.29
13.54
13.16
13.32
270,860
+0.11(+0.83%)
May 30, 2007
13.09
13.54
13.09
13.21
259,906
-0.22(-1.64%)
May 29, 2007
13.37
13.69
13.30
13.43
189,986
+0.14(+1.05%)
May 25, 2007
13.31
13.63
13.14
13.29
200,731
+0.01(+0.08%)
May 24, 2007
13.72
13.96
13.16
13.28
216,495
-0.52(-3.77%)
May 23, 2007
13.95
14.16
13.50
13.80
269,699
-0.08(-0.58%)
May 22, 2007
13.31
13.90
13.31
13.88
212,816
+0.36(+2.66%)
May 21, 2007
13.08
13.65
13.00
13.52
266,536
+0.32(+2.42%)
May 18, 2007
13.31
13.40
13.10
13.20
393,375
-0.13(-0.98%)
May 17, 2007
13.70
13.78
12.96
13.33
365,377
-0.43(-3.12%)
May 16, 2007
13.82
14.00
13.63
13.76
245,802
+0.01(+0.07%)
May 15, 2007
13.43
13.88
13.43
13.75
323,951
-0.06(-0.43%)
May 14, 2007
13.68
14.09
13.56
13.81
259,472
+0.07(+0.51%)
May 11, 2007
13.83
13.83
13.49
13.74
162,816
+0.28(+2.08%)
May 10, 2007
13.86
14.01
13.43
13.46
462,233
-0.52(-3.72%)
May 09, 2007
13.92
14.50
13.92
13.98
389,694
-0.09(-0.64%)
May 08, 2007
14.61
14.78
13.90
14.07
663,447
-0.71(-4.80%)
May 07, 2007
14.75
15.37
14.67
14.78
235,600
+0.06(+0.41%)
May 04, 2007
14.65
14.95
14.42
14.72
185,106
+0.16(+1.10%)
May 03, 2007
14.85
15.01
14.43
14.56
360,283
-0.26(-1.75%)
May 02, 2007
14.72
15.05
14.49
14.82
176,857
+0.08(+0.54%)
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.