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
)
32.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
9.470
9.740
9.030
9.070
466,017
-0.25(-2.68%)
Apr 29, 2009
8.940
9.560
8.765
9.320
314,511
+0.47(+5.31%)
Apr 28, 2009
8.700
9.280
8.680
8.850
469,420
-0.01(-0.11%)
Apr 27, 2009
8.790
9.350
8.630
8.860
438,796
-0.15(-1.66%)
Apr 24, 2009
8.760
9.140
8.510
9.010
335,108
+0.41(+4.77%)
Apr 23, 2009
8.970
9.180
8.500
8.600
550,332
-0.37(-4.12%)
Apr 22, 2009
8.400
9.160
8.200
8.970
322,278
+0.37(+4.30%)
Apr 21, 2009
8.190
8.600
8.100
8.600
358,101
+0.40(+4.88%)
Apr 20, 2009
8.650
8.890
8.000
8.200
417,532
-0.72(-8.07%)
Apr 17, 2009
8.750
9.040
8.410
8.920
436,286
+0.16(+1.83%)
Apr 16, 2009
8.290
8.780
8.000
8.760
392,270
+0.56(+6.83%)
Apr 15, 2009
7.940
8.240
7.890
8.200
231,921
+0.20(+2.50%)
Apr 14, 2009
8.280
8.470
7.980
8.000
347,420
-0.51(-5.99%)
Apr 13, 2009
8.300
8.560
8.100
8.510
282,388
+0.02(+0.24%)
Apr 09, 2009
8.310
8.560
8.290
8.490
502,421
+0.32(+3.92%)
Apr 08, 2009
7.960
8.170
7.920
8.170
218,731
+0.28(+3.55%)
Apr 07, 2009
7.930
8.070
7.670
7.890
238,915
-0.19(-2.35%)
Apr 06, 2009
7.980
8.150
7.910
8.080
252,041
-0.04(-0.49%)
Apr 03, 2009
8.360
8.400
7.920
8.120
367,332
-0.30(-3.56%)
Apr 02, 2009
7.890
8.600
7.750
8.420
757,317
+0.82(+10.79%)
Apr 01, 2009
7.240
7.790
7.180
7.600
509,498
+0.08(+1.06%)
Mar 31, 2009
7.150
7.630
7.150
7.520
421,138
+0.21(+2.87%)
Mar 30, 2009
7.460
7.620
7.070
7.310
241,800
-0.45(-5.80%)
Mar 26, 2009
7.530
7.840
7.430
7.760
538,215
+0.37(+5.01%)
Mar 25, 2009
7.350
7.600
7.050
7.390
395,040
+0.11(+1.51%)
Mar 24, 2009
7.470
7.580
7.250
7.280
309,675
-0.33(-4.34%)
Mar 23, 2009
7.290
7.610
7.040
7.610
466,161
+0.66(+9.50%)
Mar 20, 2009
7.670
7.670
6.940
6.950
625,654
-0.61(-8.07%)
Mar 19, 2009
7.750
7.750
7.400
7.560
281,276
-0.03(-0.40%)
Mar 18, 2009
7.580
7.750
7.310
7.590
497,493
-0.02(-0.26%)
Mar 17, 2009
7.210
7.610
7.080
7.610
376,511
+0.41(+5.69%)
Mar 16, 2009
7.200
7.430
7.130
7.200
434,246
+0.08(+1.12%)
Mar 13, 2009
6.980
7.320
6.870
7.120
382,399
+0.19(+2.74%)
Mar 12, 2009
6.750
7.020
6.660
6.930
754,623
+0.11(+1.61%)
Mar 11, 2009
7.000
7.390
6.740
6.820
474,655
-0.33(-4.62%)
Mar 10, 2009
6.340
7.180
6.260
7.150
1,017,601
+1.04(+17.02%)
Mar 09, 2009
6.130
6.440
6.008
6.110
531,905
-0.32(-4.98%)
Mar 06, 2009
6.270
6.480
5.970
6.430
1,071,932
+0.28(+4.55%)
Mar 05, 2009
6.440
6.760
6.090
6.150
1,574,169
-0.51(-7.66%)
Mar 04, 2009
6.700
6.780
6.480
6.660
1,051,346
-0.40(-5.67%)
Mar 02, 2009
7.260
7.450
7.060
7.060
585,034
-0.41(-5.49%)
Feb 27, 2009
7.470
7.660
7.220
7.470
795,511
-0.20(-2.61%)
Feb 26, 2009
7.580
7.830
7.425
7.670
451,026
+0.17(+2.27%)
Feb 25, 2009
7.480
7.880
7.160
7.500
757,314
-0.08(-1.06%)
Feb 24, 2009
7.130
7.660
6.760
7.580
719,365
+0.58(+8.29%)
Feb 23, 2009
7.100
7.310
6.950
7.000
806,751
-0.02(-0.28%)
Feb 20, 2009
7.040
7.380
6.890
7.020
1,039,645
-0.22(-3.04%)
Feb 19, 2009
7.300
7.420
7.170
7.240
785,989
+0.05(+0.70%)
Feb 18, 2009
7.240
7.310
7.070
7.190
963,379
-0.01(-0.14%)
Feb 17, 2009
7.120
7.350
6.580
7.200
746,092
-0.21(-2.83%)
Feb 13, 2009
6.970
7.580
6.790
7.410
1,249,424
+0.50(+7.24%)
Feb 12, 2009
6.600
6.980
6.480
6.910
655,904
+0.35(+5.34%)
Feb 11, 2009
6.520
6.830
6.440
6.560
530,947
+0.06(+0.92%)
Feb 10, 2009
6.450
6.800
6.240
6.500
608,699
-0.04(-0.61%)
Feb 09, 2009
6.210
6.700
6.030
6.540
317,393
+0.27(+4.31%)
Feb 06, 2009
5.950
6.540
5.800
6.270
718,632
+0.29(+4.85%)
Feb 05, 2009
5.820
6.120
5.820
5.980
538,936
+0.08(+1.36%)
Feb 04, 2009
6.050
6.110
5.710
5.900
203,957
-0.17(-2.80%)
Feb 03, 2009
6.120
6.250
5.560
6.070
440,385
+0.01(+0.17%)
Feb 02, 2009
5.900
6.150
5.510
6.060
418,979
+0.06(+1.00%)
Jan 30, 2009
6.300
6.320
5.940
6.000
438,554
-0.15(-2.44%)
Jan 29, 2009
6.260
6.490
6.000
6.150
373,521
-0.20(-3.15%)
Jan 28, 2009
6.320
6.440
6.090
6.350
390,935
+0.20(+3.25%)
Jan 27, 2009
5.640
6.620
5.520
6.150
380,149
-0.40(-6.11%)
Jan 26, 2009
6.130
6.580
6.094
6.550
371,508
+0.46(+7.55%)
Jan 23, 2009
5.780
6.310
5.770
6.090
459,078
+0.09(+1.50%)
Jan 22, 2009
6.240
6.320
5.880
6.000
515,590
-0.48(-7.41%)
Jan 21, 2009
5.790
6.650
5.720
6.480
833,062
+0.78(+13.68%)
Jan 20, 2009
6.090
6.180
5.530
5.700
416,906
-0.54(-8.65%)
Jan 16, 2009
6.280
6.330
5.870
6.240
426,433
+0.04(+0.65%)
Jan 15, 2009
5.750
6.220
5.300
6.200
499,986
+0.41(+7.08%)
Jan 14, 2009
6.240
6.380
5.780
5.790
586,014
-0.61(-9.53%)
Jan 13, 2009
5.900
6.550
5.480
6.400
543,718
+0.44(+7.38%)
Jan 12, 2009
5.980
6.140
5.815
5.960
297,272
-0.05(-0.83%)
Jan 09, 2009
5.640
6.120
5.630
6.010
284,605
-0.06(-0.99%)
Jan 08, 2009
5.800
6.180
5.640
6.070
274,193
+0.27(+4.66%)
Jan 07, 2009
6.290
6.290
5.640
5.800
568,178
-0.58(-9.09%)
Jan 06, 2009
5.800
6.540
5.670
6.380
702,508
+0.62(+10.76%)
Jan 05, 2009
5.970
6.000
5.480
5.760
584,584
-0.18(-3.03%)
Jan 02, 2009
5.910
6.070
5.660
5.940
622,649
+0.04(+0.68%)
Dec 31, 2008
5.960
6.250
5.690
5.900
534,871
-0.03(-0.51%)
Dec 30, 2008
5.750
5.940
5.510
5.930
327,407
+0.24(+4.22%)
Dec 29, 2008
5.790
5.870
5.651
5.690
405,077
-0.10(-1.73%)
Dec 26, 2008
5.500
5.810
5.360
5.790
162,965
+0.33(+6.04%)
Dec 24, 2008
5.890
5.940
5.440
5.460
348,684
-0.44(-7.46%)
Dec 23, 2008
5.420
5.970
5.330
5.900
304,063
+0.56(+10.49%)
Dec 22, 2008
5.600
5.640
5.090
5.340
554,415
-0.16(-2.91%)
Dec 19, 2008
5.500
5.540
5.310
5.500
996,632
+0.15(+2.80%)
Dec 18, 2008
5.270
5.410
4.910
5.350
286,970
+0.30(+5.94%)
Dec 17, 2008
4.860
5.370
4.770
5.050
291,345
+0.13(+2.64%)
Dec 16, 2008
4.650
4.980
4.350
4.920
470,734
+0.33(+7.19%)
Dec 15, 2008
4.810
5.120
4.400
4.590
430,903
-0.51(-10.00%)
Dec 12, 2008
4.250
5.130
4.160
5.100
350,856
+0.75(+17.24%)
Dec 11, 2008
4.990
5.200
4.280
4.350
392,775
-0.73(-14.37%)
Dec 10, 2008
4.360
5.135
4.180
5.080
252,159
+0.78(+18.14%)
Dec 09, 2008
4.390
4.660
4.250
4.300
393,505
-0.13(-2.93%)
Dec 08, 2008
4.440
4.630
4.220
4.430
503,006
+0.12(+2.78%)
Dec 05, 2008
4.200
4.330
4.130
4.310
495,637
+0.02(+0.47%)
Dec 04, 2008
4.020
4.710
3.940
4.290
320,121
+0.22(+5.41%)
Dec 03, 2008
3.770
4.120
3.640
4.070
323,505
+0.32(+8.53%)
Dec 02, 2008
3.170
3.840
2.800
3.750
459,774
+0.67(+21.75%)
Dec 01, 2008
4.030
4.190
3.070
3.080
410,730
-1.10(-26.32%)
Nov 28, 2008
3.690
4.180
3.690
4.180
142,600
+0.43(+11.47%)
Nov 26, 2008
3.230
4.050
3.010
3.750
471,431
+0.44(+13.29%)
Nov 25, 2008
2.940
3.320
2.740
3.310
262,021
+0.42(+14.53%)
Nov 24, 2008
2.510
2.900
2.370
2.890
477,951
+0.41(+16.53%)
Nov 21, 2008
2.560
2.640
2.130
2.480
386,610
-0.04(-1.59%)
Nov 20, 2008
2.800
3.050
2.510
2.520
200,897
-0.30(-10.64%)
Nov 19, 2008
2.590
3.110
2.510
2.820
358,660
+0.22(+8.46%)
Nov 18, 2008
2.730
2.780
2.500
2.600
656,951
-0.13(-4.76%)
Nov 17, 2008
2.890
2.980
2.680
2.730
224,069
-0.18(-6.19%)
Nov 14, 2008
3.210
3.450
2.870
2.910
225,242
-0.36(-11.01%)
Nov 13, 2008
2.730
3.270
2.680
3.270
389,890
+0.55(+20.22%)
Nov 12, 2008
2.800
3.190
2.690
2.720
284,454
-0.13(-4.56%)
Nov 11, 2008
3.090
3.150
2.850
2.850
226,928
-0.25(-8.06%)
Nov 10, 2008
3.060
3.430
3.060
3.100
232,967
-0.08(-2.52%)
Nov 07, 2008
3.150
3.300
3.120
3.180
156,932
+0.07(+2.25%)
Nov 06, 2008
3.010
3.240
2.980
3.110
256,654
+0.08(+2.64%)
Nov 05, 2008
2.980
3.180
2.980
3.030
206,211
+0.00(+0.00%)
Nov 04, 2008
3.180
3.320
2.960
3.030
344,702
+0.01(+0.33%)
Nov 03, 2008
3.210
3.340
2.850
3.020
203,489
-0.16(-5.03%)
Oct 31, 2008
2.940
3.180
2.850
3.180
469,984
+0.22(+7.43%)
Oct 30, 2008
2.570
3.010
2.310
2.960
256,603
+0.46(+18.40%)
Oct 29, 2008
2.260
2.610
2.190
2.500
597,618
+0.26(+11.61%)
Oct 28, 2008
2.310
2.430
2.010
2.240
303,167
-0.03(-1.32%)
Oct 27, 2008
2.530
2.680
2.250
2.270
344,411
-0.25(-9.92%)
Oct 24, 2008
2.820
2.920
2.510
2.520
530,647
-0.50(-16.56%)
Oct 23, 2008
3.180
3.390
2.880
3.020
335,598
-0.15(-4.73%)
Oct 22, 2008
3.340
3.480
3.140
3.170
335,370
-0.27(-7.85%)
Oct 21, 2008
3.530
3.660
3.380
3.440
515,854
-0.16(-4.44%)
Oct 20, 2008
3.960
3.960
3.450
3.600
238,029
-0.27(-6.98%)
Oct 17, 2008
3.840
4.640
3.360
3.870
370,957
-0.04(-1.02%)
Oct 16, 2008
3.450
4.020
3.100
3.910
401,048
+0.50(+14.66%)
Oct 15, 2008
4.260
4.380
3.390
3.410
258,261
-0.90(-20.88%)
Oct 14, 2008
4.550
4.650
3.930
4.310
219,775
-0.12(-2.71%)
Oct 13, 2008
3.950
4.450
3.570
4.430
523,535
+0.77(+21.04%)
Oct 10, 2008
3.840
4.620
3.120
3.660
835,135
-0.38(-9.41%)
Oct 09, 2008
4.510
4.760
3.880
4.040
486,933
-0.39(-8.80%)
Oct 08, 2008
4.530
4.790
4.300
4.430
411,385
-0.28(-5.94%)
Oct 07, 2008
4.700
4.930
4.540
4.710
337,063
+0.03(+0.64%)
Oct 06, 2008
5.140
5.340
4.570
4.680
422,631
-0.61(-11.53%)
Oct 03, 2008
5.980
6.020
5.200
5.290
497,671
-0.59(-10.03%)
Oct 02, 2008
5.980
6.100
5.810
5.880
182,889
-0.13(-2.16%)
Oct 01, 2008
5.750
6.220
5.640
6.010
659,850
+0.06(+1.01%)
Sep 30, 2008
5.530
6.000
5.500
5.950
430,825
+0.42(+7.59%)
Sep 29, 2008
5.810
6.070
5.400
5.530
503,844
-0.31(-5.31%)
Sep 26, 2008
5.290
5.940
5.240
5.840
356,801
+0.44(+8.15%)
Sep 25, 2008
5.250
5.600
5.180
5.400
329,589
+0.14(+2.66%)
Sep 24, 2008
5.300
5.500
5.090
5.260
287,966
-0.05(-0.94%)
Sep 23, 2008
5.310
5.370
5.100
5.310
478,156
+0.11(+2.12%)
Sep 22, 2008
5.180
5.420
5.140
5.200
424,243
+0.00(+0.00%)
Sep 19, 2008
5.720
5.720
5.030
5.200
1,441,994
-0.25(-4.59%)
Sep 18, 2008
5.690
5.920
5.110
5.450
927,959
-0.02(-0.37%)
Sep 17, 2008
5.690
5.920
5.470
5.470
422,212
-0.33(-5.69%)
Sep 16, 2008
5.510
5.920
5.510
5.800
490,732
-0.03(-0.51%)
Sep 15, 2008
5.960
6.140
5.830
5.830
304,195
-0.31(-5.05%)
Sep 12, 2008
6.040
6.330
5.980
6.140
381,453
+0.06(+0.99%)
Sep 11, 2008
5.830
6.310
5.290
6.080
389,938
+0.08(+1.33%)
Sep 10, 2008
5.920
6.230
5.510
6.000
435,504
+0.26(+4.53%)
Sep 09, 2008
5.880
6.220
5.740
5.740
257,471
-0.11(-1.88%)
Sep 08, 2008
5.570
6.220
5.220
5.850
243,907
+0.44(+8.13%)
Sep 05, 2008
5.470
5.470
5.100
5.410
120,198
-0.06(-1.10%)
Sep 04, 2008
5.970
5.970
5.420
5.470
310,011
-0.56(-9.29%)
Sep 03, 2008
5.370
6.200
5.290
6.030
366,505
+0.66(+12.29%)
Sep 02, 2008
5.370
5.640
5.150
5.370
198,910
+0.07(+1.32%)
Aug 29, 2008
5.200
5.360
5.000
5.300
200,758
+0.10(+1.92%)
Aug 28, 2008
4.990
5.270
4.820
5.200
188,453
+0.22(+4.42%)
Aug 27, 2008
5.060
5.100
4.950
4.980
201,326
-0.09(-1.78%)
Aug 26, 2008
5.060
5.150
4.900
5.070
389,358
+0.02(+0.40%)
Aug 25, 2008
5.230
5.230
4.840
5.050
286,187
-0.19(-3.63%)
Aug 22, 2008
5.020
5.420
5.010
5.240
271,220
+0.25(+5.01%)
Aug 21, 2008
5.000
5.060
4.920
4.990
100,084
-0.05(-0.99%)
Aug 20, 2008
5.240
5.240
4.960
5.040
166,285
-0.19(-3.63%)
Aug 19, 2008
5.350
5.350
5.160
5.230
155,353
-0.19(-3.51%)
Aug 18, 2008
5.440
5.690
5.220
5.420
317,147
-0.02(-0.37%)
Aug 15, 2008
5.420
5.630
5.110
5.440
431,109
+0.20(+3.82%)
Aug 14, 2008
5.150
5.320
4.990
5.240
317,575
+0.04(+0.77%)
Aug 13, 2008
5.050
5.230
4.990
5.200
306,011
+0.17(+3.38%)
Aug 12, 2008
5.110
5.260
5.020
5.030
313,917
-0.09(-1.76%)
Aug 11, 2008
4.600
5.270
4.380
5.120
415,935
+0.54(+11.79%)
Aug 08, 2008
4.360
4.670
3.950
4.580
336,806
+0.24(+5.53%)
Aug 07, 2008
4.620
4.620
3.990
4.340
306,854
-0.39(-8.25%)
Aug 06, 2008
4.490
4.820
4.290
4.730
467,951
+0.31(+7.01%)
Aug 05, 2008
4.230
4.460
3.810
4.420
596,790
+0.25(+6.00%)
Aug 04, 2008
4.460
4.480
3.990
4.170
354,314
-0.28(-6.29%)
Aug 01, 2008
4.190
4.640
4.070
4.450
318,840
+0.27(+6.46%)
Jul 31, 2008
4.120
4.250
4.040
4.180
193,741
-0.05(-1.18%)
Jul 30, 2008
4.040
4.260
4.015
4.230
168,184
+0.22(+5.49%)
Jul 29, 2008
4.010
4.260
3.900
4.010
426,088
+0.02(+0.50%)
Jul 28, 2008
4.230
4.230
3.870
3.990
415,487
-0.26(-6.12%)
Jul 25, 2008
4.290
4.450
4.170
4.250
275,730
+0.00(+0.00%)
Jul 24, 2008
4.400
4.450
4.080
4.250
205,456
-0.15(-3.41%)
Jul 23, 2008
4.400
4.570
4.320
4.400
232,930
+0.00(+0.00%)
Jul 22, 2008
4.400
4.490
4.220
4.400
474,671
-0.01(-0.23%)
Jul 21, 2008
4.500
4.530
4.320
4.410
605,857
-0.08(-1.78%)
Jul 18, 2008
4.620
4.620
4.420
4.490
182,853
-0.11(-2.39%)
Jul 17, 2008
4.560
4.640
4.250
4.600
378,596
+0.07(+1.55%)
Jul 16, 2008
4.490
4.620
4.400
4.530
324,077
+0.08(+1.80%)
Jul 15, 2008
4.110
4.550
3.840
4.450
206,422
+0.21(+4.95%)
Jul 14, 2008
4.780
4.960
4.180
4.240
310,901
-0.51(-10.74%)
Jul 11, 2008
4.210
4.840
4.080
4.750
328,097
+0.49(+11.50%)
Jul 10, 2008
4.190
4.390
3.910
4.260
470,599
+0.06(+1.43%)
Jul 09, 2008
4.300
4.320
3.880
4.200
294,038
-0.13(-3.00%)
Jul 08, 2008
4.010
4.330
4.000
4.330
261,483
+0.33(+8.25%)
Jul 07, 2008
4.030
4.140
3.950
4.000
241,215
+0.00(+0.00%)
Jul 04, 2008
4.090
4.100
3.980
4.000
191,319
+0.00(+0.00%)
Jul 03, 2008
4.090
4.100
3.980
4.000
191,319
-0.08(-1.96%)
Jul 02, 2008
4.060
4.100
3.870
4.080
277,745
+0.01(+0.25%)
Jul 01, 2008
4.050
4.180
3.910
4.070
504,605
-0.03(-0.73%)
Jun 30, 2008
4.020
4.230
3.830
4.100
418,705
+0.10(+2.50%)
Jun 27, 2008
4.110
4.110
3.830
4.000
736,016
-0.13(-3.15%)
Jun 26, 2008
4.050
4.190
3.970
4.130
309,915
+0.03(+0.73%)
Jun 25, 2008
3.800
4.250
3.800
4.100
406,299
+0.30(+7.89%)
Jun 24, 2008
3.900
4.000
3.800
3.800
448,230
-0.15(-3.80%)
Jun 23, 2008
4.030
4.110
3.820
3.950
287,234
-0.14(-3.42%)
Jun 20, 2008
4.190
4.200
4.000
4.090
731,536
-0.11(-2.62%)
Jun 19, 2008
4.070
4.200
4.000
4.200
303,334
+0.13(+3.19%)
Jun 18, 2008
4.120
4.240
4.000
4.070
384,551
-0.09(-2.16%)
Jun 17, 2008
4.180
4.290
4.110
4.160
335,538
-0.02(-0.48%)
Jun 16, 2008
4.330
4.390
4.120
4.180
238,840
-0.16(-3.69%)
Jun 13, 2008
4.240
4.370
4.090
4.340
171,040
+0.16(+3.83%)
Jun 12, 2008
4.320
4.490
4.070
4.180
528,150
-0.11(-2.56%)
Jun 11, 2008
6.250
6.250
4.130
4.290
742,237
-2.69(-38.54%)
Jun 10, 2008
6.930
7.010
6.700
6.980
244,300
-0.02(-0.29%)
Jun 09, 2008
7.110
7.220
6.890
7.000
150,567
-0.12(-1.69%)
Jun 06, 2008
7.320
7.320
7.110
7.120
143,095
-0.26(-3.52%)
Jun 05, 2008
7.360
7.490
7.300
7.380
313,566
+0.03(+0.41%)
Jun 04, 2008
7.040
7.570
7.040
7.350
175,454
+0.30(+4.26%)
Jun 03, 2008
7.040
7.210
7.010
7.050
265,428
+0.05(+0.71%)
Jun 02, 2008
7.420
7.580
6.850
7.000
413,401
-0.46(-6.17%)
May 30, 2008
7.200
7.700
7.200
7.460
304,799
+0.28(+3.90%)
May 29, 2008
6.680
7.320
6.600
7.180
334,048
+0.47(+7.00%)
May 28, 2008
6.820
6.890
6.680
6.710
254,716
-0.10(-1.47%)
May 27, 2008
6.870
6.920
6.700
6.810
355,580
-0.04(-0.58%)
May 26, 2008
6.860
7.010
6.780
6.850
107,591
+0.00(+0.00%)
May 23, 2008
6.860
7.010
6.780
6.850
107,591
-0.07(-1.01%)
May 22, 2008
6.980
7.060
6.530
6.920
244,682
-0.05(-0.72%)
May 21, 2008
6.500
7.230
6.500
6.970
290,478
+0.51(+7.89%)
May 20, 2008
6.580
6.680
6.410
6.460
217,519
-0.16(-2.42%)
May 19, 2008
6.380
6.700
6.290
6.620
322,739
+0.22(+3.44%)
May 16, 2008
6.580
6.650
6.390
6.400
402,867
-0.15(-2.29%)
May 15, 2008
6.390
6.720
6.310
6.550
226,141
+0.14(+2.18%)
May 14, 2008
6.580
6.580
6.320
6.410
609,163
-0.17(-2.58%)
May 13, 2008
5.940
6.740
5.940
6.580
413,035
+0.64(+10.77%)
May 12, 2008
5.540
5.960
5.490
5.940
385,483
+0.37(+6.64%)
May 09, 2008
4.940
5.620
4.940
5.570
510,755
+0.54(+10.74%)
May 08, 2008
4.020
5.240
4.020
5.030
1,479,076
+1.05(+26.38%)
May 07, 2008
4.640
4.640
3.960
3.980
254,177
-0.60(-13.10%)
May 06, 2008
4.890
4.940
4.550
4.580
197,234
-0.33(-6.72%)
May 05, 2008
4.950
5.000
4.670
4.910
310,469
-0.12(-2.39%)
May 02, 2008
5.070
5.070
4.840
5.030
419,864
+0.01(+0.20%)
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.