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, 2012
10.93
11.00
10.66
10.69
335,711
-0.29(-2.64%)
Apr 27, 2012
10.93
11.00
10.86
10.98
259,236
+0.05(+0.46%)
Apr 26, 2012
11.00
11.05
10.93
10.93
139,268
-0.12(-1.09%)
Apr 25, 2012
11.04
11.10
10.84
11.05
186,728
+0.11(+1.01%)
Apr 24, 2012
10.74
10.95
10.68
10.94
101,739
+0.20(+1.86%)
Apr 23, 2012
10.67
10.80
10.51
10.74
191,931
-0.13(-1.20%)
Apr 20, 2012
10.78
10.91
10.53
10.87
221,948
+0.28(+2.64%)
Apr 19, 2012
10.50
10.70
10.47
10.59
76,877
+0.08(+0.76%)
Apr 18, 2012
10.66
10.69
10.44
10.51
112,903
-0.22(-2.05%)
Apr 17, 2012
10.60
10.82
10.60
10.73
88,213
+0.21(+2.00%)
Apr 16, 2012
10.35
10.63
10.30
10.52
100,903
+0.22(+2.14%)
Apr 13, 2012
10.48
10.54
10.28
10.30
91,359
-0.20(-1.90%)
Apr 12, 2012
10.27
10.57
10.27
10.50
131,390
+0.26(+2.54%)
Apr 11, 2012
10.14
10.26
10.12
10.24
146,703
+0.16(+1.59%)
Apr 10, 2012
10.19
10.19
10.02
10.08
242,316
-0.09(-0.88%)
Apr 09, 2012
9.940
10.22
9.840
10.17
179,885
+0.01(+0.10%)
Apr 05, 2012
9.880
10.19
9.780
10.16
427,193
+0.27(+2.73%)
Apr 04, 2012
9.720
9.990
9.660
9.890
256,680
+0.04(+0.41%)
Apr 03, 2012
9.690
9.860
9.690
9.850
233,662
+0.14(+1.44%)
Apr 02, 2012
9.590
9.750
9.590
9.710
346,038
+0.08(+0.83%)
Mar 30, 2012
9.460
9.670
9.370
9.630
343,773
+0.26(+2.77%)
Mar 29, 2012
9.320
9.440
9.260
9.370
83,839
+0.01(+0.11%)
Mar 28, 2012
9.410
9.470
9.290
9.360
102,510
-0.05(-0.53%)
Mar 27, 2012
9.540
9.590
9.400
9.410
114,766
-0.13(-1.36%)
Mar 26, 2012
9.500
9.590
9.473
9.540
130,841
+0.14(+1.49%)
Mar 23, 2012
9.200
9.410
9.070
9.400
71,052
+0.22(+2.40%)
Mar 22, 2012
9.070
9.200
9.060
9.180
84,818
+0.01(+0.11%)
Mar 21, 2012
9.190
9.310
9.140
9.170
51,010
+0.01(+0.11%)
Mar 20, 2012
9.320
9.440
9.150
9.160
181,289
-0.25(-2.66%)
Mar 19, 2012
9.340
9.590
9.340
9.410
90,845
+0.06(+0.64%)
Mar 16, 2012
9.530
9.530
9.230
9.350
362,173
-0.14(-1.48%)
Mar 15, 2012
9.320
9.500
9.235
9.490
81,607
+0.21(+2.26%)
Mar 14, 2012
9.320
9.410
9.240
9.280
71,110
-0.08(-0.85%)
Mar 13, 2012
9.130
9.370
8.910
9.360
142,393
+0.27(+2.97%)
Mar 12, 2012
9.100
9.180
8.920
9.090
57,977
-0.02(-0.22%)
Mar 09, 2012
9.120
9.290
9.070
9.110
116,483
-0.02(-0.22%)
Mar 08, 2012
9.160
9.360
8.970
9.130
63,303
+0.02(+0.22%)
Mar 07, 2012
9.000
9.120
8.850
9.110
209,176
+0.14(+1.56%)
Mar 06, 2012
9.110
9.180
8.960
8.970
96,733
-0.24(-2.61%)
Mar 05, 2012
9.200
9.320
9.090
9.210
116,920
-0.04(-0.43%)
Mar 02, 2012
9.390
9.450
9.200
9.250
162,827
-0.15(-1.60%)
Mar 01, 2012
9.600
9.790
9.390
9.400
123,034
-0.17(-1.78%)
Feb 29, 2012
9.640
9.720
9.490
9.570
468,212
-0.05(-0.52%)
Feb 28, 2012
9.540
9.630
9.510
9.620
192,930
+0.04(+0.42%)
Feb 27, 2012
9.520
9.750
9.430
9.580
255,414
+0.01(+0.10%)
Feb 24, 2012
9.580
9.670
9.540
9.570
166,482
-0.03(-0.31%)
Feb 23, 2012
9.490
9.700
9.410
9.600
145,085
+0.12(+1.27%)
Feb 22, 2012
9.460
9.560
9.270
9.480
172,907
-0.02(-0.21%)
Feb 21, 2012
9.220
9.570
9.190
9.500
142,250
+0.32(+3.49%)
Feb 17, 2012
9.520
9.520
9.160
9.180
93,199
-0.28(-2.96%)
Feb 16, 2012
9.140
9.490
8.930
9.460
206,696
+0.32(+3.50%)
Feb 15, 2012
9.330
9.490
9.060
9.140
118,644
-0.14(-1.51%)
Feb 14, 2012
9.310
9.320
9.100
9.280
100,537
-0.06(-0.64%)
Feb 13, 2012
9.350
9.550
9.300
9.340
95,757
+0.06(+0.65%)
Feb 10, 2012
9.390
9.410
9.270
9.280
121,875
-0.18(-1.90%)
Feb 09, 2012
9.530
9.530
9.205
9.460
142,399
-0.02(-0.21%)
Feb 08, 2012
9.610
9.650
9.420
9.480
116,856
-0.12(-1.25%)
Feb 07, 2012
9.740
9.740
9.550
9.600
99,764
-0.14(-1.44%)
Feb 06, 2012
9.780
9.880
9.660
9.740
98,463
-0.08(-0.81%)
Feb 03, 2012
10.10
10.12
9.780
9.820
267,519
-0.08(-0.81%)
Feb 02, 2012
9.740
9.990
9.660
9.900
200,204
+0.15(+1.54%)
Feb 01, 2012
9.520
9.840
9.520
9.750
200,138
+0.27(+2.85%)
Jan 31, 2012
9.500
9.630
9.400
9.480
188,446
+0.03(+0.32%)
Jan 30, 2012
9.550
9.560
9.390
9.450
96,465
-0.16(-1.66%)
Jan 27, 2012
9.450
9.650
9.450
9.610
121,949
+0.15(+1.59%)
Jan 26, 2012
9.640
9.690
9.320
9.460
112,689
-0.13(-1.36%)
Jan 25, 2012
9.650
9.650
9.510
9.590
97,919
-0.08(-0.83%)
Jan 24, 2012
9.530
9.680
9.400
9.670
106,221
+0.10(+1.04%)
Jan 23, 2012
9.520
9.640
9.490
9.570
105,825
+0.07(+0.74%)
Jan 20, 2012
9.090
9.540
9.070
9.500
118,203
+0.38(+4.17%)
Jan 19, 2012
9.090
9.140
8.940
9.120
57,347
+0.05(+0.55%)
Jan 18, 2012
8.800
9.070
8.780
9.070
131,107
+0.27(+3.07%)
Jan 17, 2012
8.820
8.840
8.640
8.800
157,043
+0.03(+0.34%)
Jan 13, 2012
8.620
8.790
8.570
8.770
110,034
+0.03(+0.34%)
Jan 12, 2012
8.670
8.810
8.530
8.740
123,442
+0.08(+0.92%)
Jan 11, 2012
8.690
8.830
8.511
8.660
147,339
-0.05(-0.57%)
Jan 10, 2012
8.660
8.800
8.650
8.710
159,272
+0.12(+1.40%)
Jan 09, 2012
8.530
8.730
8.500
8.590
158,472
+0.09(+1.06%)
Jan 06, 2012
8.590
8.590
8.430
8.500
101,865
-0.10(-1.16%)
Jan 05, 2012
8.610
8.710
8.530
8.600
84,967
-0.08(-0.92%)
Jan 04, 2012
8.650
8.740
8.510
8.680
130,796
+0.36(+4.33%)
Dec 30, 2011
8.350
8.420
8.212
8.320
175,225
-0.06(-0.72%)
Dec 29, 2011
8.430
8.565
8.280
8.380
68,592
+0.00(+0.00%)
Dec 28, 2011
8.520
8.520
8.330
8.380
55,248
-0.14(-1.64%)
Dec 27, 2011
8.460
8.740
8.240
8.520
105,791
-0.01(-0.12%)
Dec 23, 2011
8.580
8.600
8.470
8.530
27,495
-0.06(-0.70%)
Dec 21, 2011
8.300
8.600
8.190
8.590
121,903
+0.30(+3.62%)
Dec 20, 2011
7.990
8.310
7.990
8.290
164,927
+0.48(+6.15%)
Dec 19, 2011
8.320
8.380
7.780
7.810
204,682
-0.44(-5.33%)
Dec 16, 2011
8.260
8.580
8.140
8.250
876,120
+0.07(+0.86%)
Dec 15, 2011
8.040
8.220
8.040
8.180
137,198
+0.28(+3.54%)
Dec 14, 2011
8.000
8.195
7.900
7.900
189,734
-0.19(-2.35%)
Dec 13, 2011
8.260
8.310
7.960
8.090
235,386
-0.10(-1.22%)
Dec 12, 2011
8.160
8.440
8.130
8.190
156,238
-0.10(-1.21%)
Dec 09, 2011
8.400
8.450
8.260
8.290
245,939
-0.07(-0.84%)
Dec 08, 2011
8.590
8.745
8.340
8.360
140,317
-0.32(-3.69%)
Dec 07, 2011
8.620
8.840
8.470
8.680
561,626
-0.02(-0.23%)
Dec 06, 2011
8.720
8.750
8.490
8.700
139,319
-0.02(-0.23%)
Dec 05, 2011
8.920
8.970
8.630
8.720
158,227
-0.04(-0.46%)
Dec 02, 2011
8.710
8.860
8.570
8.760
141,737
+0.18(+2.10%)
Dec 01, 2011
8.840
8.990
8.550
8.580
193,341
-0.30(-3.38%)
Nov 30, 2011
8.680
8.900
8.450
8.880
308,040
+0.57(+6.86%)
Nov 29, 2011
8.170
8.330
8.050
8.310
129,278
+0.13(+1.59%)
Nov 28, 2011
8.150
8.300
7.630
8.180
226,576
+0.27(+3.41%)
Nov 25, 2011
8.010
8.240
7.860
7.910
187,803
-0.11(-1.37%)
Nov 23, 2011
8.050
8.120
8.000
8.020
222,208
-0.11(-1.35%)
Nov 22, 2011
8.290
8.370
8.090
8.130
130,422
-0.17(-2.05%)
Nov 21, 2011
8.190
8.430
8.080
8.300
146,991
-0.04(-0.48%)
Nov 18, 2011
8.300
8.520
8.030
8.340
216,391
-0.13(-1.53%)
Nov 17, 2011
8.570
8.820
8.430
8.470
146,147
-0.12(-1.40%)
Nov 16, 2011
8.810
8.840
8.580
8.590
101,308
-0.33(-3.70%)
Nov 15, 2011
8.650
8.960
8.520
8.920
75,881
+0.23(+2.65%)
Nov 14, 2011
8.960
8.960
8.570
8.690
87,318
-0.29(-3.23%)
Nov 11, 2011
8.760
9.000
8.760
8.980
86,091
+0.30(+3.46%)
Nov 10, 2011
8.690
8.780
8.540
8.680
89,010
+0.13(+1.52%)
Nov 09, 2011
8.770
8.820
8.360
8.550
191,612
-0.47(-5.21%)
Nov 08, 2011
9.120
9.120
8.790
9.020
137,769
-0.04(-0.44%)
Nov 07, 2011
9.110
9.110
8.800
9.060
67,654
-0.08(-0.88%)
Nov 04, 2011
9.030
9.170
8.930
9.140
145,465
+0.00(+0.00%)
Nov 03, 2011
9.040
9.180
8.680
9.140
189,496
+0.21(+2.35%)
Nov 02, 2011
8.640
8.940
8.590
8.930
184,791
+0.43(+5.06%)
Nov 01, 2011
8.460
8.630
8.430
8.500
221,590
-0.29(-3.30%)
Oct 31, 2011
9.120
9.120
8.760
8.790
150,903
-0.45(-4.87%)
Oct 28, 2011
9.260
9.440
9.160
9.240
178,890
-0.06(-0.65%)
Oct 27, 2011
9.000
9.400
8.290
9.300
335,558
+0.58(+6.65%)
Oct 26, 2011
8.580
8.730
8.420
8.720
145,123
+0.28(+3.32%)
Oct 25, 2011
8.480
8.530
8.380
8.440
170,115
-0.11(-1.29%)
Oct 24, 2011
8.470
8.720
8.400
8.550
228,904
+0.09(+1.06%)
Oct 21, 2011
8.430
8.480
8.370
8.460
233,143
+0.21(+2.55%)
Oct 20, 2011
8.530
8.530
8.230
8.250
213,029
-0.26(-3.06%)
Oct 19, 2011
8.550
8.670
8.450
8.510
198,236
-0.06(-0.70%)
Oct 18, 2011
8.500
8.700
8.420
8.570
280,673
+0.10(+1.18%)
Oct 17, 2011
8.660
8.680
8.410
8.470
201,454
-0.22(-2.53%)
Oct 14, 2011
8.660
9.090
7.890
8.690
146,886
+0.11(+1.28%)
Oct 13, 2011
8.540
8.610
8.360
8.580
209,964
-0.03(-0.35%)
Oct 12, 2011
8.610
8.890
8.490
8.610
282,820
+0.09(+1.06%)
Oct 11, 2011
8.160
8.610
8.160
8.520
352,628
+0.27(+3.27%)
Oct 10, 2011
8.160
8.390
7.950
8.250
342,074
+0.23(+2.87%)
Oct 07, 2011
8.260
8.400
7.950
8.020
272,354
-0.22(-2.67%)
Oct 06, 2011
7.780
8.250
7.780
8.240
249,096
+0.41(+5.24%)
Oct 05, 2011
7.760
8.140
7.360
7.830
249,288
+0.06(+0.77%)
Oct 04, 2011
6.760
7.780
6.760
7.770
412,132
+0.96(+14.10%)
Oct 03, 2011
7.020
7.401
6.800
6.810
310,120
-0.27(-3.81%)
Sep 30, 2011
7.190
7.410
7.080
7.080
329,043
-0.23(-3.15%)
Sep 29, 2011
7.120
7.480
7.120
7.310
277,251
+0.34(+4.88%)
Sep 28, 2011
7.290
7.380
6.960
6.970
253,691
-0.33(-4.52%)
Sep 27, 2011
7.190
7.540
7.000
7.300
270,084
+0.24(+3.40%)
Sep 26, 2011
6.910
7.250
6.880
7.060
263,056
+0.19(+2.77%)
Sep 23, 2011
6.740
7.000
6.600
6.870
361,442
+0.14(+2.08%)
Sep 22, 2011
6.730
7.090
6.690
6.730
397,098
-0.20(-2.89%)
Sep 21, 2011
7.200
7.490
6.930
6.930
247,923
-0.25(-3.48%)
Sep 20, 2011
7.440
7.590
7.180
7.180
194,083
-0.23(-3.10%)
Sep 19, 2011
7.280
7.490
7.260
7.410
175,443
-0.02(-0.27%)
Sep 16, 2011
7.510
7.630
7.370
7.430
619,561
-0.03(-0.40%)
Sep 15, 2011
7.460
7.580
7.410
7.460
258,449
+0.08(+1.08%)
Sep 14, 2011
7.420
7.490
7.300
7.380
519,023
+0.05(+0.68%)
Sep 13, 2011
7.310
7.480
7.170
7.330
507,154
+0.06(+0.83%)
Sep 12, 2011
7.090
7.430
7.060
7.270
356,957
+0.08(+1.11%)
Sep 09, 2011
7.160
7.250
7.000
7.190
337,678
-0.06(-0.83%)
Sep 08, 2011
7.430
7.510
7.220
7.250
271,771
-0.20(-2.68%)
Sep 07, 2011
7.320
7.540
7.320
7.450
348,055
+0.22(+3.04%)
Sep 06, 2011
7.130
7.370
7.100
7.230
357,063
-0.14(-1.90%)
Sep 02, 2011
7.540
7.700
7.370
7.370
283,521
-0.31(-4.04%)
Sep 01, 2011
7.850
8.110
7.680
7.680
336,566
-0.19(-2.41%)
Aug 31, 2011
7.910
7.970
7.750
7.870
513,618
-0.02(-0.25%)
Aug 30, 2011
8.130
8.130
7.850
7.890
410,052
-0.26(-3.19%)
Aug 29, 2011
7.910
8.240
7.750
8.150
284,494
+0.31(+3.95%)
Aug 26, 2011
7.510
7.853
7.360
7.840
242,038
+0.29(+3.84%)
Aug 25, 2011
7.790
7.840
7.530
7.550
231,925
-0.18(-2.33%)
Aug 24, 2011
7.530
7.810
7.310
7.730
182,869
+0.16(+2.11%)
Aug 23, 2011
7.300
7.590
7.100
7.570
265,569
+0.27(+3.70%)
Aug 22, 2011
7.350
7.490
7.080
7.300
174,798
+0.13(+1.81%)
Aug 19, 2011
7.070
7.390
6.870
7.170
314,612
+0.01(+0.14%)
Aug 18, 2011
7.480
7.660
7.130
7.160
268,890
-0.47(-6.16%)
Aug 17, 2011
7.740
7.820
7.440
7.630
161,210
-0.10(-1.29%)
Aug 16, 2011
7.640
7.920
7.550
7.730
233,298
+0.06(+0.78%)
Aug 15, 2011
7.370
7.710
7.260
7.670
193,973
+0.32(+4.35%)
Aug 12, 2011
7.470
7.488
7.200
7.350
194,612
-0.08(-1.08%)
Aug 11, 2011
6.690
7.610
6.660
7.430
384,432
+0.76(+11.39%)
Aug 10, 2011
7.150
7.890
6.630
6.670
276,989
-0.65(-8.88%)
Aug 09, 2011
7.550
7.670
6.890
7.320
408,429
+0.01(+0.14%)
Aug 08, 2011
7.340
7.830
7.230
7.310
544,256
-0.19(-2.53%)
Aug 05, 2011
7.820
7.900
7.289
7.500
322,498
-0.26(-3.35%)
Aug 04, 2011
8.180
8.230
7.750
7.760
524,894
-0.76(-8.92%)
Aug 03, 2011
8.360
8.570
8.240
8.520
165,698
+0.17(+2.04%)
Aug 02, 2011
8.670
8.760
8.340
8.350
197,338
-0.38(-4.41%)
Aug 01, 2011
8.850
8.850
8.640
8.735
166,274
-0.03(-0.29%)
Jul 29, 2011
8.660
8.820
8.461
8.760
192,270
+0.00(+0.00%)
Jul 28, 2011
8.800
8.990
8.670
8.760
133,782
-0.06(-0.68%)
Jul 27, 2011
9.210
9.310
8.780
8.820
250,057
-0.45(-4.85%)
Jul 26, 2011
9.640
9.640
9.250
9.270
204,302
-0.38(-3.94%)
Jul 25, 2011
9.780
9.860
9.630
9.650
122,500
-0.25(-2.53%)
Jul 22, 2011
9.970
10.15
9.880
9.900
101,536
-0.25(-2.46%)
Jul 21, 2011
10.04
10.18
9.990
10.15
114,983
+0.14(+1.40%)
Jul 20, 2011
10.27
10.27
10.00
10.01
142,195
-0.27(-2.63%)
Jul 19, 2011
10.05
10.30
10.03
10.28
91,996
+0.30(+3.01%)
Jul 18, 2011
10.20
10.33
9.890
9.980
78,027
-0.25(-2.44%)
Jul 15, 2011
10.07
10.26
10.01
10.23
129,933
+0.19(+1.89%)
Jul 14, 2011
10.48
10.53
10.03
10.04
186,417
-0.44(-4.20%)
Jul 13, 2011
10.24
10.66
10.24
10.48
127,235
+0.28(+2.75%)
Jul 12, 2011
9.910
10.34
9.840
10.20
125,138
+0.27(+2.72%)
Jul 11, 2011
10.05
10.13
9.875
9.930
174,932
-0.21(-2.07%)
Jul 08, 2011
10.33
10.33
10.11
10.14
263,079
-0.31(-2.97%)
Jul 07, 2011
10.44
10.59
10.24
10.45
120,294
+0.07(+0.67%)
Jul 06, 2011
10.31
10.48
10.20
10.38
151,409
+0.03(+0.29%)
Jul 05, 2011
10.15
10.35
9.960
10.35
207,520
+0.16(+1.57%)
Jul 01, 2011
10.15
10.38
9.990
10.19
146,481
+0.04(+0.39%)
Jun 30, 2011
9.980
10.27
9.920
10.15
147,693
+0.22(+2.22%)
Jun 29, 2011
10.20
10.32
9.920
9.930
114,410
-0.25(-2.46%)
Jun 28, 2011
10.05
10.25
9.985
10.18
154,104
+0.11(+1.09%)
Jun 27, 2011
9.840
10.15
9.570
10.07
209,881
+0.47(+4.90%)
Jun 24, 2011
9.890
9.910
9.580
9.600
1,523,413
-0.27(-2.74%)
Jun 23, 2011
9.810
10.02
9.740
9.870
197,429
-0.07(-0.70%)
Jun 22, 2011
9.930
10.08
9.830
9.940
319,607
-0.06(-0.60%)
Jun 21, 2011
10.25
10.25
9.800
10.00
259,939
-0.15(-1.48%)
Jun 20, 2011
10.19
10.30
9.960
10.15
238,725
+0.08(+0.79%)
Jun 17, 2011
9.160
10.15
9.140
10.07
460,957
+0.97(+10.66%)
Jun 16, 2011
9.080
9.230
8.965
9.100
128,814
+0.02(+0.22%)
Jun 15, 2011
9.090
9.160
9.000
9.080
199,049
-0.11(-1.20%)
Jun 14, 2011
9.110
9.330
9.090
9.190
174,139
+0.16(+1.77%)
Jun 13, 2011
9.190
9.290
9.000
9.030
280,136
-0.13(-1.42%)
Jun 10, 2011
9.090
9.280
9.040
9.160
279,122
+0.01(+0.11%)
Jun 09, 2011
9.590
9.650
9.150
9.150
160,264
-0.38(-3.99%)
Jun 08, 2011
9.720
9.730
9.530
9.530
240,436
-0.24(-2.46%)
Jun 07, 2011
10.04
10.06
9.750
9.770
334,437
-0.20(-2.01%)
Jun 06, 2011
10.00
10.07
9.930
9.970
273,243
-0.03(-0.30%)
Jun 03, 2011
9.820
10.04
9.800
10.00
267,190
+0.23(+2.35%)
May 24, 2011
9.930
9.930
9.760
9.770
204,165
-0.11(-1.11%)
May 23, 2011
9.980
10.10
9.770
9.880
184,306
-0.19(-1.89%)
May 20, 2011
10.08
10.22
9.970
10.07
211,389
-0.06(-0.64%)
May 19, 2011
10.26
10.32
10.04
10.13
234,511
-0.03(-0.25%)
May 18, 2011
10.18
10.29
10.08
10.16
722,107
-0.01(-0.10%)
May 17, 2011
10.42
10.60
10.16
10.17
205,497
-0.29(-2.77%)
May 16, 2011
10.41
10.61
10.26
10.46
182,536
-0.03(-0.33%)
May 13, 2011
10.80
10.80
10.38
10.49
131,329
-0.29(-2.73%)
May 12, 2011
10.72
10.94
10.71
10.79
245,714
+0.01(+0.09%)
May 11, 2011
10.92
10.96
10.74
10.78
159,714
-0.17(-1.55%)
May 10, 2011
10.73
10.97
10.60
10.95
249,016
+0.30(+2.82%)
May 09, 2011
10.70
10.82
10.54
10.65
161,110
-0.09(-0.84%)
May 06, 2011
10.95
11.29
10.71
10.74
207,616
-0.06(-0.56%)
May 05, 2011
9.860
11.04
9.860
10.80
280,678
+0.89(+8.98%)
May 04, 2011
10.10
10.10
9.910
9.910
112,979
-0.15(-1.49%)
May 03, 2011
9.900
10.12
9.860
10.06
215,135
+0.23(+2.34%)
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.