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
FTSE 100 Index
(IX:
FTSE
)
8,110.10
-49.53 (-0.61%)
Daily Price
Updated: 4:35 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
6089
6120
6036
6087
1,156,154,880
-2.10(-0.03%)
Apr 29, 2008
6090
6134
6052
6089
997,915,904
-1.00(-0.02%)
Apr 28, 2008
6091
6134
6084
6090
781,898,496
+0.00(+0.00%)
Apr 27, 2008
6091
6134
6084
6090
781,898,496
-1.00(-0.02%)
Apr 25, 2008
6051
6099
6046
6091
1,147,801,728
+40.70(+0.67%)
Apr 24, 2008
6084
6084
5952
6051
1,145,619,200
-32.90(-0.54%)
Apr 23, 2008
6035
6084
5979
6084
1,353,681,280
+48.90(+0.81%)
Apr 22, 2008
6053
6072
6008
6035
1,035,231,488
-18.30(-0.30%)
Apr 21, 2008
6056
6090
6021
6053
1,173,183,744
+0.00(+0.00%)
Apr 20, 2008
6056
6090
6021
6053
1,173,183,744
-3.60(-0.06%)
Apr 18, 2008
5980
6062
5974
6057
1,420,110,848
+76.20(+1.27%)
Apr 17, 2008
6046
6086
5974
5980
1,341,988,608
-65.80(-1.09%)
Apr 16, 2008
5907
6046
5907
6046
1,274,744,064
+139.30(+2.36%)
Apr 15, 2008
5832
5943
5832
5907
1,265,418,240
+75.30(+1.29%)
Apr 14, 2008
5896
5896
5827
5832
1,071,624,832
+0.00(+0.00%)
Apr 13, 2008
5896
5896
5827
5832
1,071,624,832
-63.90(-1.08%)
Apr 11, 2008
5965
6016
5866
5896
1,228,297,984
-69.60(-1.17%)
Apr 10, 2008
5984
6003
5882
5965
1,231,191,168
-18.80(-0.31%)
Apr 09, 2008
5990
6016
5947
5984
955,804,928
-6.30(-0.11%)
Apr 08, 2008
6015
6015
5942
5990
934,849,024
-24.60(-0.41%)
Apr 07, 2008
5947
6015
5947
6015
946,532,608
+0.00(+0.00%)
Apr 06, 2008
5947
6015
5947
6015
946,532,608
+67.70(+1.14%)
Apr 04, 2008
5891
5948
5888
5947
954,743,488
+55.80(+0.95%)
Apr 03, 2008
5916
5935
5864
5891
1,065,812,928
-24.60(-0.42%)
Apr 02, 2008
5853
5920
5827
5916
1,317,727,744
+63.30(+1.08%)
Apr 01, 2008
5702
5866
5670
5853
1,473,810,560
+150.50(+2.64%)
Mar 31, 2008
5693
5715
5586
5702
1,374,906,112
+0.00(+0.00%)
Mar 30, 2008
5693
5715
5586
5702
1,374,906,112
+9.20(+0.16%)
Mar 28, 2008
5718
5747
5674
5693
1,045,046,080
-24.60(-0.43%)
Mar 27, 2008
5660
5735
5651
5718
1,419,002,880
+57.10(+1.01%)
Mar 26, 2008
5689
5689
5639
5660
1,499,881,472
-28.70(-0.50%)
Mar 25, 2008
5495
5704
5495
5689
1,962,218,752
+193.90(+3.53%)
Mar 24, 2008
5495
5495
5495
5495
0
+0.00(+0.00%)
Mar 23, 2008
5495
5495
5495
5495
0
+0.00(+0.00%)
Mar 21, 2008
5495
5495
5495
5495
0
+0.00(+0.00%)
Mar 20, 2008
5546
5546
5462
5495
2,137,214,848
-50.40(-0.91%)
Mar 19, 2008
5606
5654
5525
5546
2,127,270,784
-60.20(-1.07%)
Mar 18, 2008
5414
5610
5414
5606
1,660,294,656
+191.40(+3.54%)
Mar 17, 2008
5632
5632
5414
5414
2,058,764,160
+0.00(+0.00%)
Mar 16, 2008
5632
5632
5414
5414
2,058,764,160
-217.30(-3.86%)
Mar 14, 2008
5692
5782
5596
5632
1,551,275,008
-60.70(-1.07%)
Mar 13, 2008
5776
5776
5629
5692
1,628,702,336
-84.00(-1.45%)
Mar 12, 2008
5690
5813
5690
5776
1,421,371,520
+86.00(+1.51%)
Mar 11, 2008
5629
5783
5629
5690
1,752,461,568
+61.30(+1.09%)
Mar 10, 2008
5700
5719
5617
5629
1,311,043,968
+0.00(+0.00%)
Mar 09, 2008
5700
5719
5617
5629
1,311,043,968
-70.80(-1.24%)
Mar 08, 2008
5766
5766
5656
5700
1,553,543,808
-66.50(-1.15%)
Mar 07, 2008
5854
5871
5753
5766
1,223,869,696
-87.10(-1.49%)
Mar 06, 2008
5768
5860
5764
5854
1,416,583,680
+85.80(+1.49%)
Mar 05, 2008
5819
5873
5720
5768
1,555,756,544
-50.90(-0.87%)
Mar 04, 2008
5884
5884
5770
5819
1,519,244,288
+0.00(+0.00%)
Mar 03, 2008
5884
5884
5770
5819
1,519,244,288
-65.70(-1.12%)
Mar 01, 2008
5966
5986
5859
5884
1,557,177,344
-81.40(-1.36%)
Feb 29, 2008
6076
6091
5960
5966
1,555,514,752
-110.80(-1.82%)
Feb 28, 2008
6087
6104
5989
6076
1,508,230,016
-10.90(-0.18%)
Feb 27, 2008
6000
6092
5992
6087
1,283,573,248
+87.90(+1.47%)
Feb 26, 2008
5888
6012
5888
6000
1,211,085,056
+0.00(+0.00%)
Feb 25, 2008
5888
6012
5888
6000
1,211,085,056
+111.00(+1.89%)
Feb 23, 2008
5932
5971
5864
5888
1,249,304,448
-43.70(-0.74%)
Feb 22, 2008
5894
6004
5894
5932
1,304,872,448
+38.60(+0.65%)
Feb 21, 2008
5967
5967
5847
5894
1,480,551,936
-73.30(-1.23%)
Feb 20, 2008
5947
6034
5885
5967
1,309,517,440
+20.30(+0.34%)
Feb 19, 2008
5788
5952
5788
5947
927,279,232
+0.00(+0.00%)
Feb 18, 2008
5788
5952
5788
5947
927,279,232
+159.00(+2.75%)
Feb 16, 2008
5879
5915
5764
5788
1,286,214,144
-91.70(-1.56%)
Feb 15, 2008
5880
5938
5859
5879
1,312,840,448
-0.80(-0.01%)
Feb 14, 2008
5910
5915
5815
5880
1,282,472,320
-29.90(-0.51%)
Feb 13, 2008
5708
5910
5708
5910
1,473,528,064
+202.30(+3.54%)
Feb 12, 2008
5784
5790
5682
5708
1,130,377,344
+0.00(+0.00%)
Feb 11, 2008
5784
5790
5682
5708
1,130,377,344
-76.30(-1.32%)
Feb 09, 2008
5724
5805
5703
5784
1,253,695,360
+59.90(+1.05%)
Feb 08, 2008
5875
5875
5709
5724
1,650,914,944
-151.30(-2.58%)
Feb 07, 2008
5868
5893
5816
5875
1,316,366,720
+7.40(+0.13%)
Feb 06, 2008
6026
6026
5853
5868
1,421,468,928
-158.20(-2.63%)
Feb 05, 2008
6029
6071
6000
6026
1,102,822,400
+0.00(+0.00%)
Feb 04, 2008
6029
6071
6000
6026
1,102,822,400
-3.00(-0.05%)
Feb 02, 2008
5880
6045
5880
6029
1,791,033,984
+149.40(+2.54%)
Feb 01, 2008
5837
5900
5689
5880
1,888,867,584
+42.50(+0.73%)
Jan 31, 2008
5885
5885
5819
5837
1,122,769,536
-47.90(-0.81%)
Jan 30, 2008
5789
5885
5789
5885
1,144,122,496
+96.30(+1.66%)
Jan 29, 2008
5869
5869
5705
5789
1,232,833,280
+0.00(+0.00%)
Jan 28, 2008
5869
5869
5705
5789
1,232,833,280
-80.10(-1.36%)
Jan 26, 2008
5876
5973
5848
5869
1,647,164,544
-6.80(-0.12%)
Jan 25, 2008
5609
5882
5609
5876
2,129,111,168
+266.40(+4.75%)
Jan 24, 2008
5740
5845
5518
5609
2,146,010,368
-130.70(-2.28%)
Jan 23, 2008
5578
5764
5339
5740
2,146,909,952
+161.90(+2.90%)
Jan 22, 2008
5902
5902
5571
5578
2,105,408,768
+0.00(+0.00%)
Jan 21, 2008
5902
5902
5571
5578
2,105,408,768
-323.50(-5.48%)
Jan 19, 2008
5902
6031
5857
5902
2,001,710,336
-0.70(-0.01%)
Jan 18, 2008
5943
6028
5895
5902
1,696,753,152
-40.50(-0.68%)
Jan 17, 2008
6026
6032
5908
5943
1,889,642,368
-82.70(-1.37%)
Jan 16, 2008
6216
6216
6026
6026
1,633,314,560
-190.10(-3.06%)
Jan 15, 2008
6202
6247
6173
6216
1,141,689,600
+0.00(+0.00%)
Jan 14, 2008
6202
6247
6173
6216
1,141,689,600
+13.70(+0.22%)
Jan 12, 2008
6223
6252
6147
6202
1,584,488,960
-20.70(-0.33%)
Jan 11, 2008
6273
6314
6213
6223
1,561,550,464
-50.00(-0.80%)
Jan 10, 2008
6356
6356
6242
6273
1,823,908,864
-83.80(-1.32%)
Jan 09, 2008
6336
6400
6336
6356
1,418,323,072
+20.80(+0.33%)
Jan 08, 2008
6348
6376
6275
6336
1,298,090,752
+0.00(+0.00%)
Jan 07, 2008
6348
6376
6275
6336
1,298,090,752
-12.80(-0.20%)
Jan 05, 2008
6479
6535
6333
6348
1,182,498,560
-130.90(-2.02%)
Jan 04, 2008
6417
6488
6395
6479
932,411,712
+62.70(+0.98%)
Jan 03, 2008
6457
6512
6403
6417
674,073,280
-40.20(-0.62%)
Jan 02, 2008
6457
6457
6457
6457
0
+0.00(+0.00%)
Jan 01, 2008
6477
6480
6433
6457
193,916,496
+0.00(+0.00%)
Dec 31, 2007
6477
6480
6433
6457
193,916,496
-20.00(-0.31%)
Dec 29, 2007
6498
6498
6437
6477
419,742,784
-20.90(-0.32%)
Dec 28, 2007
6479
6505
6468
6498
481,185,216
+18.50(+0.29%)
Dec 27, 2007
6479
6479
6479
6479
0
+0.00(+0.00%)
Dec 26, 2007
6479
6479
6479
6479
0
+0.00(+0.00%)
Dec 25, 2007
6434
6486
6431
6479
145,425,696
+0.00(+0.00%)
Dec 24, 2007
6434
6486
6431
6479
145,425,696
+45.20(+0.70%)
Dec 22, 2007
6346
6452
6346
6434
1,557,130,880
+88.50(+1.39%)
Dec 21, 2007
6284
6368
6284
6346
1,146,322,944
+61.10(+0.97%)
Dec 20, 2007
6279
6319
6252
6284
1,065,834,624
+5.20(+0.08%)
Dec 19, 2007
6278
6344
6254
6279
1,171,365,888
+1.50(+0.02%)
Dec 18, 2007
6397
6397
6264
6278
1,137,995,008
+0.00(+0.00%)
Dec 17, 2007
6397
6397
6264
6278
1,137,995,008
-119.20(-1.86%)
Dec 15, 2007
6364
6426
6337
6397
975,937,280
+32.80(+0.52%)
Dec 14, 2007
6560
6560
6364
6364
1,406,047,744
-195.60(-2.98%)
Dec 13, 2007
6537
6611
6430
6560
1,582,706,048
+22.90(+0.35%)
Dec 12, 2007
6565
6598
6513
6537
969,300,672
-28.50(-0.43%)
Dec 11, 2007
6555
6597
6524
6565
1,022,301,696
+0.00(+0.00%)
Dec 10, 2007
6555
6597
6524
6565
1,022,301,696
+10.50(+0.16%)
Dec 08, 2007
6486
6578
6486
6555
1,102,285,952
+69.30(+1.07%)
Dec 07, 2007
6494
6592
6438
6486
1,518,034,048
-8.20(-0.13%)
Dec 06, 2007
6315
6494
6315
6494
1,330,501,376
+178.60(+2.83%)
Dec 05, 2007
6387
6398
6289
6315
1,207,162,496
-71.40(-1.12%)
Dec 04, 2007
6432
6456
6380
6387
1,170,902,656
+0.00(+0.00%)
Dec 03, 2007
6432
6456
6380
6387
1,170,902,656
-45.90(-0.71%)
Dec 01, 2007
6349
6456
6334
6432
1,613,249,536
+83.40(+1.31%)
Nov 30, 2007
6306
6364
6273
6349
1,407,106,176
+42.90(+0.68%)
Nov 29, 2007
6141
6307
6110
6306
1,556,085,120
+165.50(+2.70%)
Nov 28, 2007
6180
6197
6062
6141
1,521,780,992
-39.80(-0.64%)
Nov 27, 2007
6262
6308
6180
6180
1,213,903,360
+0.00(+0.00%)
Nov 26, 2007
6262
6308
6180
6180
1,213,903,360
-81.60(-1.30%)
Nov 24, 2007
6155
6262
6154
6262
1,164,111,360
+106.80(+1.74%)
Nov 23, 2007
6071
6155
6027
6155
1,057,454,784
+84.40(+1.39%)
Nov 22, 2007
6226
6226
6042
6071
1,450,928,000
-155.60(-2.50%)
Nov 21, 2007
6121
6228
6079
6226
1,670,519,168
+105.70(+1.73%)
Nov 20, 2007
6291
6332
6121
6121
1,375,882,240
+0.00(+0.00%)
Nov 19, 2007
6291
6332
6121
6121
1,375,882,240
-170.40(-2.71%)
Nov 17, 2007
6360
6360
6284
6291
1,354,551,424
-68.40(-1.08%)
Nov 16, 2007
6432
6465
6336
6360
1,246,655,488
-72.50(-1.13%)
Nov 15, 2007
6362
6461
6362
6432
1,655,537,280
+69.70(+1.10%)
Nov 14, 2007
6338
6387
6280
6362
1,653,336,064
+24.50(+0.39%)
Nov 13, 2007
6305
6365
6269
6338
1,481,429,760
+0.00(+0.00%)
Nov 12, 2007
6305
6365
6269
6338
1,481,429,760
+33.00(+0.52%)
Nov 10, 2007
6382
6443
6269
6305
1,789,368,064
-77.00(-1.21%)
Nov 09, 2007
6385
6432
6290
6382
2,131,191,040
-3.20(-0.05%)
Nov 08, 2007
6475
6519
6381
6385
1,154,914,688
-89.80(-1.39%)
Nov 07, 2007
6461
6512
6456
6475
1,418,635,264
+13.50(+0.21%)
Nov 06, 2007
6531
6531
6420
6461
1,413,277,824
+0.00(+0.00%)
Nov 05, 2007
6531
6531
6420
6461
1,413,277,824
-69.20(-1.06%)
Nov 02, 2007
6586
6586
6483
6531
1,699,776,640
-55.50(-0.84%)
Nov 01, 2007
6722
6724
6550
6586
1,487,683,584
-135.50(-2.02%)
Oct 31, 2007
6659
6722
6637
6722
1,676,734,208
+62.60(+0.94%)
Oct 30, 2007
6706
6706
6654
6659
1,465,186,560
-47.00(-0.70%)
Oct 29, 2007
6661
6727
6661
6706
1,586,285,056
+0.00(+0.00%)
Oct 28, 2007
6661
6727
6661
6706
1,586,285,056
+44.70(+0.67%)
Oct 26, 2007
6576
6684
6567
6661
2,090,591,744
+85.00(+1.29%)
Oct 25, 2007
6482
6588
6482
6576
1,950,013,568
+94.30(+1.45%)
Oct 24, 2007
6514
6551
6461
6482
1,615,837,056
-32.00(-0.49%)
Oct 23, 2007
6459
6563
6459
6514
1,660,006,528
+54.70(+0.85%)
Oct 22, 2007
6528
6528
6413
6459
1,579,140,864
+0.00(+0.00%)
Oct 21, 2007
6528
6528
6413
6459
1,579,140,864
-68.60(-1.05%)
Oct 19, 2007
6609
6616
6524
6528
1,785,068,800
-81.50(-1.23%)
Oct 18, 2007
6678
6722
6585
6609
1,739,687,936
-68.30(-1.02%)
Oct 17, 2007
6614
6690
6595
6678
1,975,530,752
+63.40(+0.96%)
Oct 16, 2007
6644
6644
6596
6614
1,860,730,624
-30.20(-0.45%)
Oct 15, 2007
6731
6752
6632
6644
1,745,764,992
+0.00(+0.00%)
Oct 14, 2007
6731
6752
6632
6644
1,745,764,992
-86.20(-1.28%)
Oct 12, 2007
6724
6731
6660
6731
2,146,771,200
+6.20(+0.09%)
Oct 11, 2007
6633
6730
6633
6724
2,147,272,448
+91.50(+1.38%)
Oct 10, 2007
6615
6633
6588
6633
1,753,424,384
+17.60(+0.27%)
Oct 09, 2007
6541
6625
6528
6615
1,677,935,616
+74.50(+1.14%)
Oct 08, 2007
6596
6606
6541
6541
1,642,300,544
+0.00(+0.00%)
Oct 07, 2007
6596
6606
6541
6541
1,642,300,544
-54.90(-0.83%)
Oct 05, 2007
6548
6605
6548
6596
1,593,592,448
+47.90(+0.73%)
Oct 04, 2007
6535
6593
6507
6548
1,930,898,048
+12.70(+0.19%)
Oct 03, 2007
6500
6543
6495
6535
2,036,551,424
+34.80(+0.54%)
Oct 02, 2007
6506
6567
6490
6500
2,147,328,256
-5.90(-0.09%)
Oct 01, 2007
6467
6514
6419
6506
1,668,930,048
+0.00(+0.00%)
Sep 30, 2007
6467
6514
6419
6506
1,668,930,048
+39.50(+0.61%)
Sep 28, 2007
6486
6500
6412
6467
2,147,358,976
-19.60(-0.30%)
Sep 27, 2007
6433
6508
6433
6486
2,081,502,208
+53.40(+0.83%)
Sep 26, 2007
6397
6484
6397
6433
1,958,385,024
+36.10(+0.56%)
Sep 25, 2007
6466
6466
6367
6397
2,147,378,816
-69.00(-1.07%)
Sep 24, 2007
6457
6494
6437
6466
1,788,563,200
+0.00(+0.00%)
Sep 23, 2007
6457
6494
6437
6466
1,788,563,200
+9.20(+0.14%)
Sep 21, 2007
6429
6482
6410
6457
2,138,550,784
+27.70(+0.43%)
Sep 20, 2007
6460
6460
6395
6429
1,959,086,208
-31.00(-0.48%)
Sep 19, 2007
6283
6512
6283
6460
2,145,890,432
+176.70(+2.81%)
Sep 18, 2007
6183
6298
6159
6283
2,111,939,968
+100.50(+1.63%)
Sep 17, 2007
6289
6289
6168
6183
2,013,260,416
+0.00(+0.00%)
Sep 16, 2007
6289
6289
6168
6183
2,013,260,416
-106.50(-1.69%)
Sep 14, 2007
6364
6364
6209
6289
2,147,180,800
-74.60(-1.17%)
Sep 13, 2007
6306
6374
6280
6364
1,682,211,968
+57.70(+0.91%)
Sep 12, 2007
6281
6317
6232
6306
1,544,617,344
+25.50(+0.41%)
Sep 11, 2007
6134
6281
6134
6281
1,384,825,984
+146.60(+2.39%)
Sep 10, 2007
6191
6232
6123
6134
1,358,041,088
+0.00(+0.00%)
Sep 09, 2007
6191
6232
6123
6134
1,358,041,088
-57.10(-0.92%)
Sep 07, 2007
6313
6343
6179
6191
1,937,698,048
-122.10(-1.93%)
Sep 06, 2007
6271
6327
6218
6313
1,577,759,744
+42.60(+0.68%)
Sep 05, 2007
6377
6390
6264
6271
1,382,927,360
-106.10(-1.66%)
Sep 04, 2007
6315
6378
6275
6377
1,354,080,256
+61.60(+0.98%)
Sep 03, 2007
6303
6334
6303
6315
870,994,176
+0.00(+0.00%)
Sep 02, 2007
6303
6334
6303
6315
870,994,176
+11.90(+0.19%)
Aug 31, 2007
6212
6310
6212
6303
1,405,717,504
+91.30(+1.47%)
Aug 30, 2007
6132
6221
6122
6212
1,527,847,680
+79.80(+1.30%)
Aug 29, 2007
6102
6138
6056
6132
1,277,810,560
+30.00(+0.49%)
Aug 28, 2007
6220
6220
6084
6102
1,251,576,960
-117.90(-1.90%)
Aug 27, 2007
6220
6220
6220
6220
0
+0.00(+0.00%)
Aug 26, 2007
6220
6220
6220
6220
0
+0.00(+0.00%)
Aug 24, 2007
6197
6232
6182
6220
1,064,108,096
+23.20(+0.37%)
Aug 23, 2007
6196
6287
6194
6197
1,710,798,848
+0.90(+0.01%)
Aug 22, 2007
6086
6197
6086
6196
1,720,924,416
+109.90(+1.81%)
Aug 21, 2007
6079
6119
6032
6086
1,563,512,448
+7.40(+0.12%)
Aug 20, 2007
6064
6163
6064
6079
1,481,372,160
+0.00(+0.00%)
Aug 19, 2007
6064
6163
6064
6079
1,481,372,160
+14.50(+0.24%)
Aug 17, 2007
5859
6134
5822
6064
2,146,704,768
+205.30(+3.50%)
Aug 16, 2007
6109
6109
5859
5859
2,122,855,552
-250.40(-4.10%)
Aug 15, 2007
6144
6144
6042
6109
1,773,176,448
-34.20(-0.56%)
Aug 14, 2007
6219
6265
6132
6144
1,778,694,016
-75.50(-1.21%)
Aug 13, 2007
6038
6238
6038
6219
1,990,653,056
+0.00(+0.00%)
Aug 12, 2007
6038
6238
6038
6219
1,990,653,056
+180.70(+2.99%)
Aug 10, 2007
6271
6271
6038
6038
2,146,195,456
-232.90(-3.71%)
Aug 09, 2007
6394
6394
6228
6271
2,146,899,584
-122.70(-1.92%)
Aug 08, 2007
6309
6406
6309
6394
2,102,086,784
+85.10(+1.35%)
Aug 07, 2007
6189
6309
6189
6309
1,775,851,648
+119.70(+1.93%)
Aug 06, 2007
6224
6246
6162
6189
1,727,996,544
+0.00(+0.00%)
Aug 05, 2007
6224
6246
6162
6189
1,727,996,544
-35.20(-0.57%)
Aug 03, 2007
6300
6334
6212
6224
1,772,893,952
-76.00(-1.21%)
Aug 02, 2007
6251
6319
6251
6300
1,864,279,552
+49.70(+0.80%)
Aug 01, 2007
6360
6360
6187
6251
2,124,592,384
-109.50(-1.72%)
Jul 31, 2007
6206
6361
6206
6360
2,119,510,400
+154.00(+2.48%)
Jul 30, 2007
6215
6256
6186
6206
1,964,464,768
+0.00(+0.00%)
Jul 29, 2007
6215
6256
6186
6206
1,964,464,768
-9.10(-0.15%)
Jul 27, 2007
6251
6315
6192
6215
2,146,488,576
-36.00(-0.58%)
Jul 26, 2007
6454
6475
6251
6251
2,146,439,168
-203.10(-3.15%)
Jul 25, 2007
6499
6534
6437
6454
1,877,529,984
-44.40(-0.68%)
Jul 24, 2007
6624
6624
6499
6499
1,858,649,984
-125.70(-1.90%)
Jul 23, 2007
6585
6624
6584
6624
1,450,986,496
+0.00(+0.00%)
Jul 22, 2007
6585
6624
6584
6624
1,450,986,496
+39.20(+0.60%)
Jul 20, 2007
6640
6674
6580
6585
1,648,459,264
-55.00(-0.83%)
Jul 19, 2007
6567
6659
6567
6640
1,929,774,848
+73.10(+1.11%)
Jul 18, 2007
6659
6659
6567
6567
1,649,267,200
-92.10(-1.38%)
Jul 17, 2007
6698
6698
6628
6659
1,653,158,144
-38.50(-0.57%)
Jul 16, 2007
6717
6736
6679
6698
1,620,914,304
+0.00(+0.00%)
Jul 15, 2007
6717
6736
6679
6698
1,620,914,304
-19.00(-0.28%)
Jul 13, 2007
6698
6754
6698
6717
1,459,319,040
+19.00(+0.28%)
Jul 12, 2007
6615
6698
6595
6698
1,791,645,184
+82.60(+1.25%)
Jul 11, 2007
6631
6631
6574
6615
1,735,622,400
-15.80(-0.24%)
Jul 10, 2007
6713
6734
6620
6631
1,764,305,408
-81.80(-1.22%)
Jul 09, 2007
6690
6726
6690
6713
1,314,680,064
+0.00(+0.00%)
Jul 08, 2007
6690
6726
6690
6713
1,314,680,064
+22.60(+0.34%)
Jul 06, 2007
6635
6690
6635
6690
1,579,720,064
+54.90(+0.83%)
Jul 05, 2007
6673
6692
6626
6635
2,094,628,864
-37.90(-0.57%)
Jul 04, 2007
6640
6683
6640
6673
1,208,030,208
+33.30(+0.50%)
Jul 03, 2007
6591
6645
6591
6640
1,863,055,232
+49.20(+0.75%)
Jul 02, 2007
6608
6613
6570
6591
1,617,107,968
+0.00(+0.00%)
Jul 01, 2007
6608
6613
6570
6591
1,617,107,968
-17.30(-0.26%)
Jun 29, 2007
6571
6608
6520
6608
2,019,138,048
+36.60(+0.56%)
Jun 28, 2007
6528
6576
6528
6571
2,141,633,152
+43.70(+0.67%)
Jun 27, 2007
6559
6559
6496
6528
2,144,115,968
-31.70(-0.48%)
Jun 26, 2007
6588
6594
6540
6559
1,988,701,184
-29.10(-0.44%)
Jun 25, 2007
6567
6591
6522
6588
1,919,506,048
+0.00(+0.00%)
Jun 24, 2007
6567
6591
6522
6588
1,919,506,048
+21.00(+0.32%)
Jun 22, 2007
6596
6612
6562
6567
1,591,629,952
-28.60(-0.43%)
Jun 21, 2007
6649
6649
6564
6596
2,146,364,032
-53.30(-0.80%)
Jun 20, 2007
6650
6693
6648
6649
2,139,497,600
-0.90(-0.01%)
Jun 19, 2007
6704
6721
6650
6650
1,713,057,536
-53.30(-0.80%)
Jun 18, 2007
6732
6751
6697
6704
1,300,679,040
+0.00(+0.00%)
Jun 17, 2007
6732
6751
6697
6704
1,300,679,040
-28.90(-0.43%)
Jun 15, 2007
6650
6734
6650
6732
2,147,133,952
+82.50(+1.24%)
Jun 14, 2007
6560
6654
6560
6650
1,889,536,384
+90.30(+1.38%)
Jun 13, 2007
6520
6567
6484
6560
1,925,533,184
+39.10(+0.60%)
Jun 12, 2007
6568
6587
6514
6520
2,009,952,384
-47.00(-0.72%)
Jun 11, 2007
6505
6568
6505
6568
1,400,291,072
+0.00(+0.00%)
Jun 10, 2007
6505
6568
6505
6568
1,400,291,072
+62.40(+0.96%)
Jun 08, 2007
6505
6519
6451
6505
2,147,079,552
+0.00(+0.00%)
Jun 07, 2007
6523
6575
6478
6505
2,145,944,448
-17.60(-0.27%)
Jun 06, 2007
6633
6637
6512
6523
2,034,886,784
-110.10(-1.66%)
Jun 05, 2007
6664
6687
6626
6633
1,790,008,832
-31.30(-0.47%)
Jun 04, 2007
6677
6686
6641
6664
1,276,511,360
+0.00(+0.00%)
Jun 03, 2007
6677
6686
6641
6664
1,276,511,360
-12.60(-0.19%)
Jun 01, 2007
6621
6677
6621
6677
1,746,554,752
+55.20(+0.83%)
May 31, 2007
6602
6650
6602
6622
2,067,952,768
+19.40(+0.29%)
May 30, 2007
6606
6606
6534
6602
2,048,075,648
-4.40(-0.07%)
May 29, 2007
6570
6613
6570
6606
2,146,616,064
+35.90(+0.55%)
May 28, 2007
6571
6571
6571
6571
0
+0.00(+0.00%)
May 27, 2007
6571
6571
6571
6571
0
+0.00(+0.00%)
May 25, 2007
6565
6575
6532
6571
1,649,747,200
+5.10(+0.08%)
May 24, 2007
6616
6620
6560
6566
2,137,269,632
-50.90(-0.77%)
May 23, 2007
6607
6644
6602
6616
2,142,740,352
+9.80(+0.15%)
May 22, 2007
6637
6642
6595
6607
2,147,420,032
-30.20(-0.46%)
May 21, 2007
6641
6675
6619
6637
1,562,307,584
+0.00(+0.00%)
May 20, 2007
6641
6675
6619
6637
1,562,307,584
-4.10(-0.06%)
May 18, 2007
6579
6656
6579
6641
1,971,217,152
+61.60(+0.94%)
May 17, 2007
6560
6589
6554
6579
1,987,515,648
+19.80(+0.30%)
May 16, 2007
6569
6579
6539
6560
1,834,993,024
-9.20(-0.14%)
May 15, 2007
6556
6579
6533
6569
2,142,701,568
+13.20(+0.20%)
May 14, 2007
6566
6596
6530
6556
1,234,021,376
+0.00(+0.00%)
May 13, 2007
6566
6596
6530
6556
1,234,021,376
-10.20(-0.16%)
May 11, 2007
6524
6577
6452
6566
2,146,800,768
+41.60(+0.64%)
May 10, 2007
6550
6565
6515
6524
1,836,226,432
-25.50(-0.39%)
May 09, 2007
6550
6592
6529
6550
1,948,521,600
-0.80(-0.01%)
May 08, 2007
6604
6604
6538
6550
1,962,124,032
-53.30(-0.81%)
May 07, 2007
6604
6604
6604
6604
0
+0.00(+0.00%)
May 06, 2007
6604
6604
6604
6604
0
+0.00(+0.00%)
May 04, 2007
6538
6615
6538
6604
2,099,882,752
+65.90(+1.01%)
May 03, 2007
6484
6542
6484
6538
1,925,600,384
+53.30(+0.82%)
May 02, 2007
6422
6489
6422
6484
2,017,407,616
+64.90(+1.01%)
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.