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
German Amer Bncp Inc
(NQ:
GABC
)
32.13
-0.31 (-0.96%)
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, 2010
7.612
7.725
7.242
7.448
33,450
-0.14(-1.85%)
Apr 29, 2010
7.448
7.725
7.406
7.589
12,843
+0.19(+2.59%)
Apr 28, 2010
7.458
7.584
7.397
7.397
13,482
+0.08(+1.09%)
Apr 27, 2010
7.519
7.711
7.317
7.317
35,598
-0.24(-3.16%)
Apr 26, 2010
7.317
7.556
7.317
7.556
26,388
+0.20(+2.67%)
Apr 23, 2010
7.519
7.519
7.153
7.359
45,260
-0.07(-0.95%)
Apr 22, 2010
7.069
7.589
7.069
7.430
44,602
+0.30(+4.27%)
Apr 21, 2010
7.200
7.200
7.069
7.125
13,963
-0.23(-3.12%)
Apr 20, 2010
7.322
7.355
7.032
7.355
12,002
+0.07(+0.96%)
Apr 19, 2010
7.278
7.416
7.278
7.285
3,214
-0.08(-1.14%)
Apr 16, 2010
7.491
7.491
7.369
7.369
23,071
-0.12(-1.62%)
Apr 15, 2010
7.256
7.491
7.256
7.491
11,113
+0.04(+0.57%)
Apr 14, 2010
7.331
7.448
7.196
7.448
12,042
+0.11(+1.53%)
Apr 13, 2010
6.929
7.359
6.887
7.336
29,917
+0.46(+6.74%)
Apr 12, 2010
6.905
7.055
6.835
6.873
28,428
-0.08(-1.14%)
Apr 09, 2010
7.074
7.168
6.905
6.952
33,571
-0.08(-1.20%)
Apr 08, 2010
7.153
7.200
7.036
7.036
34,161
-0.11(-1.51%)
Apr 07, 2010
7.168
7.322
7.116
7.144
28,994
-0.08(-1.10%)
Apr 06, 2010
7.317
7.317
7.163
7.224
8,362
-0.14(-1.84%)
Apr 05, 2010
7.041
7.411
7.041
7.359
24,275
+0.34(+4.80%)
Apr 01, 2010
7.093
7.022
7.022
7.022
13,243
-0.06(-0.86%)
Mar 31, 2010
7.163
7.322
7.027
7.083
32,576
-0.13(-1.75%)
Mar 30, 2010
7.196
7.214
7.139
7.210
36,970
+0.04(+0.52%)
Mar 29, 2010
7.313
7.341
7.172
7.172
7,758
-0.12(-1.61%)
Mar 26, 2010
7.238
7.425
7.163
7.289
22,868
+0.08(+1.10%)
Mar 25, 2010
7.374
7.505
7.210
7.210
14,279
-0.13(-1.72%)
Mar 24, 2010
7.486
7.533
7.331
7.336
42,220
-0.16(-2.18%)
Mar 23, 2010
7.617
7.814
7.369
7.500
49,722
-0.15(-2.02%)
Mar 22, 2010
7.495
7.673
7.308
7.654
20,153
+0.12(+1.62%)
Mar 19, 2010
7.636
7.683
7.402
7.533
52,146
-0.06(-0.80%)
Mar 18, 2010
7.589
7.800
7.374
7.594
26,567
-0.06(-0.73%)
Mar 17, 2010
7.706
7.785
7.575
7.650
31,153
-0.09(-1.15%)
Mar 16, 2010
7.776
7.776
7.640
7.739
4,989
-0.00(-0.06%)
Mar 15, 2010
7.678
7.846
7.537
7.743
27,161
+0.09(+1.22%)
Mar 12, 2010
7.823
7.823
7.640
7.650
6,756
-0.18(-2.33%)
Mar 11, 2010
7.771
7.921
7.711
7.832
11,632
+0.07(+0.90%)
Mar 10, 2010
7.842
7.842
7.437
7.762
17,620
-0.10(-1.31%)
Mar 09, 2010
7.814
7.879
7.748
7.865
9,537
+0.02(+0.30%)
Mar 08, 2010
7.697
7.842
7.678
7.842
6,901
-0.01(-0.18%)
Mar 05, 2010
7.687
7.912
7.484
7.856
44,471
+0.19(+2.44%)
Mar 04, 2010
7.636
7.697
7.561
7.668
9,398
+0.04(+0.49%)
Mar 03, 2010
7.711
7.720
7.561
7.631
22,874
-0.05(-0.67%)
Mar 02, 2010
7.757
7.757
7.509
7.683
21,943
+0.07(+0.98%)
Mar 01, 2010
7.458
7.668
7.245
7.608
21,108
+0.20(+2.65%)
Feb 26, 2010
7.711
7.776
7.289
7.411
35,453
-0.30(-3.89%)
Feb 25, 2010
7.374
7.795
7.374
7.711
71,548
+0.45(+6.26%)
Feb 24, 2010
7.139
7.303
7.139
7.256
24,414
+0.14(+1.97%)
Feb 23, 2010
7.055
7.130
6.845
7.116
27,934
+0.05(+0.73%)
Feb 22, 2010
6.994
7.065
6.929
7.065
15,610
+0.11(+1.62%)
Feb 19, 2010
6.980
7.093
6.854
6.952
42,573
-0.03(-0.40%)
Feb 18, 2010
6.952
6.980
6.812
6.980
44,177
+0.04(+0.61%)
Feb 17, 2010
7.022
7.022
6.882
6.938
11,258
-0.07(-1.07%)
Feb 16, 2010
7.022
7.022
6.877
7.013
14,067
-0.01(-0.13%)
Feb 12, 2010
6.676
7.022
7.022
7.022
15,806
+0.07(+0.94%)
Feb 11, 2010
6.709
7.022
6.709
6.957
31,145
+0.26(+3.84%)
Feb 10, 2010
6.704
6.774
6.653
6.699
14,185
-0.06(-0.83%)
Feb 09, 2010
6.695
6.936
6.671
6.756
15,518
+0.12(+1.76%)
Feb 08, 2010
6.859
6.868
6.639
6.639
28,960
-0.15(-2.14%)
Feb 05, 2010
6.654
6.816
6.654
6.784
15,172
+0.15(+2.31%)
Feb 04, 2010
6.700
6.904
6.589
6.631
46,107
-0.05(-0.76%)
Feb 03, 2010
6.793
6.839
6.682
6.682
17,136
-0.09(-1.37%)
Feb 02, 2010
6.770
7.025
6.770
6.774
35,364
+0.00(+0.00%)
Feb 01, 2010
6.932
6.941
6.747
6.774
25,994
-0.12(-1.68%)
Jan 29, 2010
6.932
7.020
6.839
6.890
27,523
-0.01(-0.13%)
Jan 28, 2010
6.816
7.122
6.751
6.900
44,433
+0.11(+1.57%)
Jan 27, 2010
6.631
6.890
6.631
6.793
10,582
+0.18(+2.73%)
Jan 26, 2010
6.784
6.937
6.612
6.612
17,117
-0.16(-2.33%)
Jan 25, 2010
6.839
7.034
6.705
6.770
16,049
-0.00(-0.07%)
Jan 22, 2010
6.909
7.094
6.723
6.774
43,318
-0.09(-1.28%)
Jan 21, 2010
7.117
7.117
6.844
6.862
55,786
-0.23(-3.27%)
Jan 20, 2010
7.363
7.373
7.085
7.094
11,259
-0.31(-4.20%)
Jan 19, 2010
7.080
7.433
7.043
7.405
30,406
+0.31(+4.38%)
Jan 15, 2010
7.349
7.094
7.094
7.094
42,917
-0.19(-2.67%)
Jan 14, 2010
7.136
7.433
7.136
7.289
15,706
+0.27(+3.83%)
Jan 13, 2010
7.076
7.224
7.020
7.020
15,689
-0.03(-0.39%)
Jan 12, 2010
7.257
7.335
7.025
7.048
37,254
-0.24(-3.25%)
Jan 11, 2010
7.099
7.507
6.964
7.284
69,220
+0.23(+3.29%)
Jan 08, 2010
7.340
7.340
6.988
7.053
17,020
-0.13(-1.74%)
Jan 07, 2010
7.280
7.291
7.048
7.178
31,735
-0.04(-0.58%)
Jan 06, 2010
7.493
7.794
7.220
7.220
101,927
-0.31(-4.07%)
Jan 05, 2010
7.549
7.607
7.512
7.526
19,735
-0.15(-1.93%)
Jan 04, 2010
7.595
7.711
7.549
7.674
18,719
+0.14(+1.85%)
Dec 31, 2009
7.563
7.535
7.535
7.535
26,526
-0.01(-0.12%)
Dec 30, 2009
7.628
7.790
7.491
7.544
22,302
-0.07(-0.97%)
Dec 29, 2009
7.771
7.804
7.572
7.618
8,797
-0.13(-1.62%)
Dec 28, 2009
7.702
7.790
7.697
7.743
6,215
+0.04(+0.54%)
Dec 24, 2009
7.790
7.790
7.660
7.702
5,260
+0.06(+0.79%)
Dec 23, 2009
7.641
7.730
7.433
7.641
17,943
+0.05(+0.67%)
Dec 22, 2009
7.424
7.628
7.424
7.590
29,630
+0.00(+0.00%)
Dec 21, 2009
7.433
7.651
7.349
7.590
38,599
+0.17(+2.31%)
Dec 18, 2009
7.141
7.535
7.090
7.419
160,134
+0.35(+4.92%)
Dec 17, 2009
7.349
7.442
7.039
7.071
24,501
-0.26(-3.60%)
Dec 16, 2009
7.368
7.674
7.308
7.335
23,388
+0.02(+0.25%)
Dec 15, 2009
7.433
7.743
7.317
7.317
75,448
-0.22(-2.95%)
Dec 14, 2009
7.521
7.641
7.428
7.539
22,010
+0.10(+1.37%)
Dec 11, 2009
7.539
7.614
7.382
7.437
14,611
-0.07(-0.93%)
Dec 10, 2009
7.651
7.859
7.428
7.507
13,675
-0.13(-1.76%)
Dec 09, 2009
7.683
7.739
7.484
7.641
13,658
-0.03(-0.42%)
Dec 08, 2009
7.743
7.873
7.558
7.674
47,250
-0.10(-1.31%)
Dec 07, 2009
7.368
7.827
7.368
7.776
26,712
-0.04(-0.47%)
Dec 04, 2009
7.743
7.818
7.579
7.813
26,578
+0.22(+2.87%)
Dec 03, 2009
7.832
7.855
7.572
7.595
20,824
-0.23(-2.96%)
Dec 02, 2009
7.618
7.873
7.512
7.827
17,742
+0.07(+0.90%)
Dec 01, 2009
7.961
7.966
7.716
7.757
42,356
-0.17(-2.11%)
Nov 30, 2009
7.855
7.924
7.716
7.924
85,358
+0.04(+0.53%)
Nov 27, 2009
7.748
7.883
7.688
7.883
39,908
+0.00(+0.00%)
Nov 25, 2009
7.896
7.896
7.766
7.883
24,266
-0.02(-0.29%)
Nov 24, 2009
7.859
7.906
7.790
7.906
27,898
+0.04(+0.53%)
Nov 23, 2009
7.692
7.924
7.665
7.864
32,498
+0.22(+2.91%)
Nov 20, 2009
7.229
7.702
7.192
7.641
87,351
+0.44(+6.12%)
Nov 19, 2009
7.451
7.465
7.201
7.201
27,693
-0.28(-3.72%)
Nov 18, 2009
7.437
7.563
7.298
7.479
53,746
+0.06(+0.88%)
Nov 17, 2009
7.373
7.651
7.192
7.414
20,654
+0.02(+0.25%)
Nov 16, 2009
6.849
7.419
6.849
7.396
20,134
+0.58(+8.58%)
Nov 13, 2009
6.955
6.983
6.733
6.811
26,274
-0.09(-1.34%)
Nov 12, 2009
7.127
7.243
6.798
6.904
43,987
-0.25(-3.44%)
Nov 11, 2009
6.974
7.217
6.974
7.150
11,494
+0.22(+3.21%)
Nov 10, 2009
7.113
7.210
6.920
6.927
15,948
-0.17(-2.42%)
Nov 09, 2009
7.108
7.187
6.964
7.099
26,833
+0.04(+0.53%)
Nov 06, 2009
7.122
7.224
6.937
7.062
21,158
-0.10(-1.36%)
Nov 05, 2009
6.969
7.168
6.969
7.159
40,497
+0.32(+4.75%)
Nov 04, 2009
6.811
6.918
6.802
6.835
49,301
+0.05(+0.75%)
Nov 03, 2009
6.876
6.876
6.723
6.784
25,416
-0.13(-1.81%)
Nov 02, 2009
7.002
7.002
6.760
6.909
15,763
-0.06(-0.93%)
Oct 30, 2009
6.955
7.989
6.751
6.974
109,249
+0.04(+0.53%)
Oct 29, 2009
6.821
7.233
6.733
6.937
34,797
+0.15(+2.19%)
Oct 28, 2009
6.603
6.862
6.603
6.788
35,957
+0.18(+2.74%)
Oct 27, 2009
7.085
7.085
6.607
6.607
32,295
-0.26(-3.72%)
Oct 26, 2009
7.229
7.229
6.862
6.862
32,041
-0.37(-5.13%)
Oct 23, 2009
7.373
7.836
7.002
7.233
26,102
-0.39(-5.17%)
Oct 22, 2009
7.465
7.628
7.447
7.628
19,463
+0.02(+0.30%)
Oct 21, 2009
7.841
7.841
7.604
7.604
22,478
-0.26(-3.36%)
Oct 20, 2009
7.878
7.985
7.804
7.869
15,734
+0.00(+0.00%)
Oct 19, 2009
7.873
8.026
7.614
7.869
98,869
+0.02(+0.30%)
Oct 16, 2009
7.595
7.998
7.535
7.845
58,335
-0.04(-0.47%)
Oct 15, 2009
7.280
7.883
6.997
7.883
190,967
+0.60(+8.21%)
Oct 14, 2009
7.182
7.284
7.182
7.284
10,964
+0.12(+1.62%)
Oct 13, 2009
7.173
7.210
7.117
7.168
30,126
+0.03(+0.39%)
Oct 12, 2009
7.178
7.178
7.117
7.141
12,187
+0.08(+1.12%)
Oct 09, 2009
7.131
7.131
6.937
7.062
21,516
-0.09(-1.30%)
Oct 08, 2009
6.978
7.270
6.937
7.155
53,323
+0.17(+2.39%)
Oct 07, 2009
6.978
7.043
6.839
6.988
9,394
+0.11(+1.62%)
Oct 06, 2009
6.876
6.951
6.737
6.876
8,639
-0.01(-0.20%)
Oct 05, 2009
6.955
6.983
6.890
6.890
10,537
+0.00(+0.00%)
Oct 02, 2009
6.886
6.992
6.733
6.890
25,459
-0.01(-0.13%)
Oct 01, 2009
7.080
7.090
6.862
6.900
29,654
-0.29(-4.06%)
Sep 30, 2009
7.354
7.354
7.085
7.192
39,714
-0.14(-1.90%)
Sep 29, 2009
7.303
7.386
7.224
7.331
4,910
-0.20(-2.65%)
Sep 28, 2009
7.535
7.535
7.196
7.530
20,997
+0.04(+0.56%)
Sep 25, 2009
7.076
7.512
7.076
7.488
65,463
+0.20(+2.80%)
Sep 24, 2009
7.414
7.470
7.117
7.284
22,198
-0.10(-1.38%)
Sep 23, 2009
7.539
7.702
7.386
7.386
18,010
-0.17(-2.27%)
Sep 22, 2009
7.373
7.641
7.373
7.558
27,141
+0.23(+3.16%)
Sep 21, 2009
7.178
7.340
7.015
7.326
14,145
+0.11(+1.54%)
Sep 18, 2009
7.076
7.220
7.076
7.215
84,016
+0.10(+1.37%)
Sep 17, 2009
7.043
7.206
6.988
7.117
12,394
-0.04(-0.52%)
Sep 16, 2009
7.094
7.155
6.994
7.155
20,684
+0.07(+1.05%)
Sep 15, 2009
7.080
7.141
6.965
7.080
12,650
-0.04(-0.52%)
Sep 14, 2009
7.122
7.182
7.002
7.117
20,710
+0.05(+0.66%)
Sep 11, 2009
7.131
7.136
7.020
7.071
7,794
-0.08(-1.10%)
Sep 10, 2009
7.284
7.368
7.071
7.150
17,011
-0.13(-1.85%)
Sep 09, 2009
7.187
7.386
7.187
7.284
36,344
+0.04(+0.58%)
Sep 08, 2009
7.405
7.424
7.159
7.243
25,765
-0.18(-2.37%)
Sep 04, 2009
7.308
7.424
7.303
7.419
30,665
+0.02(+0.31%)
Sep 03, 2009
7.414
7.419
7.303
7.396
21,874
+0.09(+1.27%)
Sep 02, 2009
7.396
7.535
7.275
7.303
23,488
+0.07(+1.03%)
Sep 01, 2009
7.549
7.767
7.215
7.229
54,744
-0.33(-4.41%)
Aug 31, 2009
7.748
7.845
7.563
7.563
68,133
-0.18(-2.28%)
Aug 28, 2009
7.947
7.947
7.688
7.739
43,741
-0.21(-2.63%)
Aug 27, 2009
7.850
7.947
7.776
7.947
24,790
+0.00(+0.00%)
Aug 26, 2009
7.952
7.985
7.818
7.947
32,744
-0.02(-0.29%)
Aug 25, 2009
7.906
7.975
7.878
7.971
40,189
+0.05(+0.64%)
Aug 24, 2009
7.952
8.017
7.771
7.920
73,067
-0.05(-0.64%)
Aug 21, 2009
7.975
7.994
7.683
7.971
95,686
+0.05(+0.59%)
Aug 20, 2009
7.910
7.975
7.859
7.924
40,726
+0.03(+0.41%)
Aug 19, 2009
7.887
7.929
7.818
7.892
31,027
+0.01(+0.12%)
Aug 18, 2009
7.883
7.883
7.743
7.883
30,587
+0.05(+0.65%)
Aug 17, 2009
7.767
7.943
7.767
7.832
50,974
+0.01(+0.12%)
Aug 14, 2009
7.883
7.887
7.697
7.822
51,082
-0.06(-0.71%)
Aug 13, 2009
7.975
7.975
7.776
7.878
25,705
-0.06(-0.82%)
Aug 12, 2009
7.790
7.952
7.771
7.943
72,125
+0.03(+0.41%)
Aug 11, 2009
7.887
7.943
7.739
7.910
45,846
-0.04(-0.47%)
Aug 10, 2009
7.920
7.975
7.663
7.947
13,785
-0.02(-0.23%)
Aug 07, 2009
8.017
8.017
7.808
7.966
67,069
-0.01(-0.17%)
Aug 06, 2009
8.022
8.041
7.692
7.980
46,109
+0.02(+0.29%)
Aug 05, 2009
7.855
8.267
7.716
7.957
206,607
+0.12(+1.54%)
Aug 04, 2009
7.692
7.883
7.669
7.836
53,034
+0.11(+1.44%)
Aug 03, 2009
8.342
8.499
7.604
7.725
165,333
-0.62(-7.39%)
Jul 31, 2009
8.281
8.342
7.651
8.342
119,718
+0.03(+0.33%)
Jul 30, 2009
7.994
8.314
7.813
8.314
89,876
+0.35(+4.37%)
Jul 29, 2009
7.989
7.989
7.312
7.966
59,154
-0.07(-0.87%)
Jul 28, 2009
7.456
8.082
7.379
8.036
79,983
+0.59(+7.91%)
Jul 27, 2009
7.326
7.549
7.071
7.447
31,832
-0.05(-0.68%)
Jul 24, 2009
7.465
7.535
7.275
7.498
29,805
+0.03(+0.43%)
Jul 23, 2009
7.243
7.470
7.164
7.465
92,154
+0.19(+2.55%)
Jul 22, 2009
7.094
7.280
7.094
7.280
24,769
+0.04(+0.51%)
Jul 21, 2009
7.164
7.324
7.076
7.243
57,423
-0.10(-1.39%)
Jul 20, 2009
7.312
7.373
7.182
7.345
33,259
+0.04(+0.57%)
Jul 17, 2009
7.317
7.326
7.247
7.303
38,511
-0.01(-0.13%)
Jul 16, 2009
7.289
7.326
7.057
7.312
65,057
+0.02(+0.32%)
Jul 15, 2009
7.210
7.289
7.020
7.289
63,159
+0.15(+2.14%)
Jul 14, 2009
7.108
7.201
7.108
7.136
26,837
-0.01(-0.13%)
Jul 13, 2009
7.252
7.257
7.015
7.145
29,479
-0.00(-0.06%)
Jul 10, 2009
7.071
7.280
6.955
7.150
18,868
+0.08(+1.18%)
Jul 09, 2009
7.034
7.224
6.925
7.066
58,814
+0.08(+1.13%)
Jul 08, 2009
6.955
7.187
6.691
6.988
73,906
+0.06(+0.87%)
Jul 07, 2009
7.085
7.187
6.895
6.927
84,068
-0.13(-1.90%)
Jul 06, 2009
6.645
7.414
6.645
7.062
191,573
+0.41(+6.21%)
Jul 02, 2009
6.876
6.876
6.607
6.649
75,545
-0.27(-3.95%)
Jul 01, 2009
6.742
6.951
6.607
6.923
64,110
+0.24(+3.61%)
Jun 30, 2009
6.640
6.904
6.607
6.682
45,227
+0.04(+0.63%)
Jun 29, 2009
7.117
7.224
6.561
6.640
171,726
-0.69(-9.37%)
Jun 26, 2009
6.677
7.437
6.431
7.326
4,375,577
+0.69(+10.34%)
Jun 25, 2009
6.723
6.955
6.366
6.640
87,118
-0.31(-4.47%)
Jun 24, 2009
6.441
7.117
6.195
6.951
147,332
+0.57(+8.94%)
Jun 23, 2009
6.441
6.445
6.148
6.380
25,959
-0.06(-0.94%)
Jun 22, 2009
6.320
6.478
6.032
6.441
47,021
+0.25(+3.97%)
Jun 19, 2009
6.533
6.533
6.195
6.195
22,379
-0.20(-3.12%)
Jun 18, 2009
6.570
6.570
6.218
6.394
8,234
-0.17(-2.61%)
Jun 17, 2009
6.538
6.631
6.195
6.566
14,449
+0.13(+2.09%)
Jun 16, 2009
6.617
6.672
6.218
6.431
17,451
-0.23(-3.48%)
Jun 15, 2009
6.464
6.705
6.274
6.663
16,548
-0.02(-0.35%)
Jun 12, 2009
6.705
6.723
6.311
6.686
18,754
-0.03(-0.41%)
Jun 11, 2009
6.376
6.714
6.351
6.714
30,378
+0.37(+5.85%)
Jun 10, 2009
6.376
6.376
6.232
6.343
13,246
-0.03(-0.51%)
Jun 09, 2009
6.260
6.445
6.257
6.376
34,739
+0.00(+0.07%)
Jun 08, 2009
6.376
6.376
6.172
6.371
9,245
-0.00(-0.07%)
Jun 05, 2009
6.144
6.376
6.144
6.376
11,587
+0.05(+0.73%)
Jun 04, 2009
6.232
6.334
6.223
6.329
6,131
-0.02(-0.29%)
Jun 03, 2009
6.195
6.376
6.121
6.348
18,189
+0.02(+0.37%)
Jun 02, 2009
6.223
6.468
6.144
6.325
25,603
-0.05(-0.73%)
Jun 01, 2009
6.376
6.538
6.288
6.371
11,570
+0.23(+3.70%)
May 29, 2009
6.408
6.408
6.144
6.144
6,329
-0.06(-1.05%)
May 28, 2009
6.264
6.403
6.209
6.209
2,473
-0.38(-5.70%)
May 27, 2009
6.538
6.589
6.533
6.584
5,631
+0.15(+2.38%)
May 26, 2009
6.339
6.487
6.046
6.431
25,049
-0.03(-0.43%)
May 22, 2009
6.264
6.635
6.083
6.459
75,787
-0.18(-2.66%)
May 21, 2009
6.413
7.048
6.311
6.635
160,468
+0.19(+2.95%)
May 20, 2009
5.981
6.556
5.958
6.445
117,205
+0.49(+8.17%)
May 19, 2009
5.833
5.981
5.833
5.958
27,887
+0.03(+0.55%)
May 18, 2009
5.773
6.014
5.773
5.926
11,762
+0.10(+1.67%)
May 15, 2009
5.958
5.981
5.708
5.828
30,850
-0.12(-2.03%)
May 14, 2009
5.703
5.958
5.703
5.949
3,881
-0.01(-0.16%)
May 12, 2009
5.958
5.958
5.958
5.958
0
+0.00(+0.00%)
May 11, 2009
5.810
5.986
5.810
5.958
5,270
+0.19(+3.21%)
May 08, 2009
6.009
6.009
5.703
5.773
21,458
-0.06(-1.03%)
May 07, 2009
5.996
5.996
5.833
5.833
1,537
-0.03(-0.47%)
May 06, 2009
5.796
5.861
5.703
5.861
6,942
+0.25(+4.46%)
May 05, 2009
5.879
5.981
5.611
5.611
13,049
-0.24(-4.12%)
May 04, 2009
5.801
6.019
5.657
5.852
14,984
+0.10(+1.77%)
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.