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
Agilysys Inc
(NQ:
AGYS
)
101.60
-2.63 (-2.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2011
5.220
5.291
5.040
5.200
54,543
+0.01(+0.19%)
Apr 28, 2011
5.090
5.260
5.010
5.190
249,305
+0.10(+1.96%)
Apr 27, 2011
5.180
5.190
5.000
5.090
98,088
-0.10(-1.93%)
Apr 26, 2011
5.050
5.320
5.000
5.190
70,696
+0.07(+1.37%)
Apr 25, 2011
5.070
5.150
4.960
5.120
50,974
+0.13(+2.61%)
Apr 21, 2011
5.130
5.130
4.960
4.990
38,530
-0.07(-1.38%)
Apr 20, 2011
5.050
5.090
4.950
5.060
78,865
+0.08(+1.61%)
Apr 19, 2011
5.070
5.070
4.840
4.980
56,860
-0.06(-1.19%)
Apr 18, 2011
5.030
5.050
4.910
5.040
89,400
-0.06(-1.18%)
Apr 15, 2011
5.050
5.110
4.960
5.100
95,489
+0.06(+1.19%)
Apr 14, 2011
4.950
5.050
4.900
5.040
59,201
+0.04(+0.80%)
Apr 13, 2011
5.060
5.140
4.960
5.000
57,949
+0.00(+0.00%)
Apr 12, 2011
5.110
5.250
5.000
5.000
78,026
-0.15(-2.91%)
Apr 11, 2011
5.200
5.320
5.060
5.150
69,050
-0.03(-0.58%)
Apr 08, 2011
5.450
5.450
5.180
5.180
85,755
-0.21(-3.90%)
Apr 07, 2011
5.670
5.710
5.340
5.390
126,306
-0.29(-5.11%)
Apr 06, 2011
5.750
5.750
5.640
5.680
40,565
-0.02(-0.35%)
Apr 05, 2011
5.810
5.833
5.670
5.700
83,150
-0.10(-1.72%)
Apr 04, 2011
5.830
5.830
5.660
5.800
45,312
+0.01(+0.17%)
Apr 01, 2011
5.770
5.800
5.651
5.790
45,766
+0.05(+0.87%)
Mar 31, 2011
5.740
5.790
5.591
5.740
58,045
+0.01(+0.17%)
Mar 30, 2011
5.620
5.730
5.520
5.730
67,855
+0.12(+2.14%)
Mar 29, 2011
5.570
5.680
5.550
5.610
47,570
+0.02(+0.36%)
Mar 28, 2011
5.570
5.610
5.380
5.590
80,726
+0.09(+1.64%)
Mar 25, 2011
5.530
5.600
5.460
5.500
63,880
+0.02(+0.36%)
Mar 24, 2011
5.370
5.510
5.370
5.480
72,797
+0.14(+2.62%)
Mar 23, 2011
5.270
5.380
5.170
5.340
70,545
+0.05(+0.95%)
Mar 22, 2011
5.170
5.320
5.080
5.290
53,349
+0.11(+2.12%)
Mar 21, 2011
5.170
5.260
5.010
5.180
68,392
+0.04(+0.78%)
Mar 18, 2011
5.020
5.260
4.980
5.140
168,740
+0.18(+3.63%)
Mar 17, 2011
4.940
5.090
4.900
4.960
65,252
+0.15(+3.12%)
Mar 16, 2011
4.930
5.020
4.800
4.810
89,510
-0.16(-3.22%)
Mar 15, 2011
4.870
5.150
4.870
4.970
109,084
-0.14(-2.74%)
Mar 14, 2011
4.850
5.160
4.740
5.110
59,341
+0.18(+3.65%)
Mar 11, 2011
4.940
5.040
4.920
4.930
41,828
-0.04(-0.80%)
Mar 10, 2011
4.950
5.060
4.780
4.970
173,739
-0.06(-1.19%)
Mar 09, 2011
5.180
5.260
5.000
5.030
81,297
-0.14(-2.80%)
Mar 08, 2011
5.120
5.270
5.035
5.175
108,509
+0.06(+1.27%)
Mar 07, 2011
5.320
5.320
5.020
5.110
86,265
-0.20(-3.77%)
Mar 04, 2011
5.340
5.340
5.250
5.310
43,198
-0.03(-0.56%)
Mar 03, 2011
5.240
5.350
5.200
5.340
97,751
+0.21(+4.09%)
Mar 02, 2011
5.080
5.209
5.020
5.130
86,937
+0.03(+0.59%)
Mar 01, 2011
5.060
5.210
4.910
5.100
134,548
+0.08(+1.59%)
Feb 28, 2011
5.610
5.650
5.000
5.020
378,992
-0.54(-9.71%)
Feb 25, 2011
5.440
5.600
5.350
5.560
79,705
+0.18(+3.35%)
Feb 24, 2011
5.270
5.440
5.200
5.380
169,719
+0.09(+1.70%)
Feb 23, 2011
5.430
5.660
5.230
5.290
145,791
-0.14(-2.58%)
Feb 22, 2011
5.560
5.640
5.360
5.430
183,559
-0.25(-4.40%)
Feb 18, 2011
5.730
5.764
5.580
5.680
97,195
-0.06(-1.05%)
Feb 17, 2011
5.800
5.810
5.740
5.740
71,931
-0.08(-1.37%)
Feb 16, 2011
5.920
5.990
5.800
5.820
57,611
-0.04(-0.68%)
Feb 15, 2011
6.010
6.050
5.860
5.860
109,723
-0.16(-2.66%)
Feb 14, 2011
6.460
6.500
5.850
6.020
150,882
-0.47(-7.24%)
Feb 11, 2011
6.330
6.500
6.120
6.490
179,228
+0.09(+1.41%)
Feb 10, 2011
5.780
6.460
5.760
6.400
236,875
+0.57(+9.78%)
Feb 09, 2011
5.950
6.090
5.750
5.830
111,368
-0.10(-1.69%)
Feb 08, 2011
5.830
5.930
5.650
5.930
115,627
+0.08(+1.37%)
Feb 07, 2011
5.760
5.950
5.760
5.850
46,635
+0.12(+2.09%)
Feb 04, 2011
5.890
5.920
5.670
5.730
56,990
-0.18(-3.05%)
Feb 03, 2011
5.560
5.950
5.560
5.910
177,033
+0.32(+5.72%)
Feb 02, 2011
5.500
5.760
5.500
5.590
162,787
-0.13(-2.27%)
Feb 01, 2011
5.790
5.890
5.607
5.720
85,702
-0.01(-0.17%)
Jan 31, 2011
5.590
5.760
5.520
5.730
85,959
+0.17(+3.06%)
Jan 28, 2011
5.780
5.880
5.550
5.560
169,461
-0.21(-3.64%)
Jan 27, 2011
5.750
5.950
5.580
5.770
98,997
+0.06(+1.05%)
Jan 26, 2011
5.780
5.820
5.640
5.710
107,638
-0.03(-0.52%)
Jan 25, 2011
5.460
5.790
5.460
5.740
115,107
+0.20(+3.61%)
Jan 24, 2011
5.350
5.590
5.340
5.540
81,458
+0.21(+3.94%)
Jan 21, 2011
5.710
5.800
5.330
5.330
135,298
-0.33(-5.83%)
Jan 20, 2011
5.740
5.750
5.568
5.660
156,653
-0.09(-1.57%)
Jan 19, 2011
5.680
5.820
5.520
5.750
128,980
+0.10(+1.77%)
Jan 18, 2011
5.450
5.790
5.450
5.650
127,857
+0.17(+3.10%)
Jan 14, 2011
5.370
5.620
5.370
5.480
180,936
+0.11(+2.05%)
Jan 13, 2011
5.560
5.690
5.350
5.370
124,446
-0.22(-3.94%)
Jan 12, 2011
5.390
5.710
5.390
5.590
124,338
+0.25(+4.68%)
Jan 11, 2011
5.300
5.410
5.270
5.340
131,076
+0.08(+1.52%)
Jan 10, 2011
5.250
5.410
5.230
5.260
215,453
-0.04(-0.75%)
Jan 07, 2011
5.400
5.400
5.140
5.300
175,736
-0.10(-1.85%)
Jan 06, 2011
5.540
5.545
5.380
5.400
104,905
-0.16(-2.88%)
Jan 05, 2011
5.670
5.670
5.500
5.560
80,283
-0.11(-1.94%)
Jan 04, 2011
5.850
5.860
5.510
5.670
153,688
-0.12(-2.07%)
Jan 03, 2011
5.690
5.820
5.530
5.790
130,237
+0.16(+2.84%)
Dec 31, 2010
5.870
5.870
5.550
5.630
216,926
-0.27(-4.58%)
Dec 30, 2010
5.970
5.990
5.900
5.900
67,369
-0.05(-0.84%)
Dec 29, 2010
5.960
5.980
5.910
5.950
36,339
+0.02(+0.34%)
Dec 28, 2010
6.020
6.020
5.550
5.930
58,934
-0.11(-1.82%)
Dec 27, 2010
6.030
6.070
5.930
6.040
34,517
-0.03(-0.49%)
Dec 23, 2010
5.990
6.090
5.770
6.070
106,018
+0.06(+1.00%)
Dec 22, 2010
6.160
6.190
5.900
6.010
184,461
-0.15(-2.44%)
Dec 21, 2010
6.060
6.160
5.965
6.160
138,477
+0.14(+2.33%)
Dec 20, 2010
6.040
6.120
5.820
6.020
221,725
+0.05(+0.84%)
Dec 17, 2010
5.790
6.000
5.630
5.970
298,691
+0.17(+2.93%)
Dec 16, 2010
5.470
5.800
5.320
5.800
132,627
+0.34(+6.23%)
Dec 15, 2010
5.390
5.590
5.300
5.460
121,104
+0.06(+1.11%)
Dec 14, 2010
5.660
5.920
5.320
5.400
202,496
-0.25(-4.42%)
Dec 13, 2010
6.040
6.190
5.590
5.650
256,846
-0.35(-5.83%)
Dec 10, 2010
5.120
6.020
5.080
6.000
257,535
+0.90(+17.65%)
Dec 09, 2010
5.060
5.150
5.030
5.100
76,536
+0.08(+1.59%)
Dec 08, 2010
5.120
5.200
5.020
5.020
106,976
-0.06(-1.18%)
Dec 07, 2010
5.090
5.120
4.950
5.080
56,094
+0.06(+1.20%)
Dec 06, 2010
4.720
5.130
4.660
5.020
144,303
+0.17(+3.51%)
Dec 03, 2010
4.850
4.910
4.780
4.850
89,162
-0.04(-0.82%)
Dec 02, 2010
4.880
5.020
4.860
4.890
97,138
+0.00(+0.00%)
Dec 01, 2010
5.180
5.180
4.880
4.890
148,647
-0.24(-4.68%)
Nov 30, 2010
5.100
5.240
5.030
5.130
199,979
-0.05(-0.97%)
Nov 29, 2010
5.080
5.220
4.920
5.180
66,919
+0.08(+1.57%)
Nov 26, 2010
5.090
5.200
5.090
5.100
21,745
+0.00(+0.00%)
Nov 24, 2010
5.040
5.100
5.100
5.100
55,594
+0.13(+2.62%)
Nov 23, 2010
5.090
5.130
4.850
4.970
69,599
-0.19(-3.68%)
Nov 22, 2010
5.170
5.300
4.940
5.160
84,132
-0.05(-0.96%)
Nov 19, 2010
5.300
5.300
5.090
5.210
77,603
-0.10(-1.88%)
Nov 18, 2010
5.180
5.440
5.070
5.310
53,224
+0.21(+4.12%)
Nov 17, 2010
5.180
5.260
5.080
5.100
61,225
-0.08(-1.54%)
Nov 16, 2010
5.480
5.480
5.100
5.180
107,462
-0.34(-6.16%)
Nov 15, 2010
5.530
5.650
5.420
5.520
72,750
+0.06(+1.10%)
Nov 12, 2010
5.630
5.720
5.450
5.460
89,729
-0.26(-4.55%)
Nov 11, 2010
5.710
5.860
5.630
5.720
68,800
-0.04(-0.69%)
Nov 10, 2010
5.390
5.790
5.300
5.760
156,938
+0.41(+7.66%)
Nov 09, 2010
5.770
5.840
5.350
5.350
93,182
-0.38(-6.63%)
Nov 08, 2010
5.790
5.870
5.650
5.730
94,595
-0.10(-1.72%)
Nov 05, 2010
6.090
6.150
5.790
5.830
112,630
-0.22(-3.64%)
Nov 04, 2010
6.300
6.520
6.010
6.050
147,211
+0.02(+0.33%)
Nov 03, 2010
6.160
6.230
5.830
6.030
82,805
-0.09(-1.47%)
Nov 02, 2010
5.800
6.150
5.800
6.120
92,127
+0.44(+7.75%)
Nov 01, 2010
6.060
6.120
5.640
5.680
116,905
-0.32(-5.33%)
Oct 29, 2010
6.140
6.210
5.980
6.000
146,689
-0.16(-2.60%)
Oct 28, 2010
6.390
6.390
6.110
6.160
79,535
-0.18(-2.84%)
Oct 27, 2010
6.650
6.790
6.280
6.340
113,899
-0.47(-6.90%)
Oct 25, 2010
6.980
7.010
6.760
6.810
56,676
-0.12(-1.73%)
Oct 22, 2010
7.000
7.050
6.770
6.930
77,345
-0.01(-0.14%)
Oct 21, 2010
7.020
7.220
6.870
6.940
153,857
-0.17(-2.39%)
Oct 20, 2010
7.270
7.330
7.070
7.110
128,651
-0.08(-1.11%)
Oct 19, 2010
7.170
7.330
7.080
7.190
118,301
-0.11(-1.51%)
Oct 18, 2010
7.430
7.440
7.220
7.300
76,268
-0.09(-1.22%)
Oct 15, 2010
7.310
7.450
7.130
7.390
215,110
+0.10(+1.37%)
Oct 14, 2010
7.220
7.420
7.190
7.290
117,797
+0.11(+1.53%)
Oct 13, 2010
7.220
7.310
7.150
7.180
120,225
+0.03(+0.42%)
Oct 12, 2010
7.050
7.270
6.970
7.150
187,224
+0.05(+0.70%)
Oct 11, 2010
7.270
7.270
7.070
7.100
159,505
-0.13(-1.80%)
Oct 08, 2010
7.060
7.290
7.010
7.230
155,599
+0.10(+1.40%)
Oct 07, 2010
7.240
7.270
7.010
7.130
129,658
-0.04(-0.56%)
Oct 06, 2010
6.950
7.350
6.930
7.170
188,986
+0.27(+3.91%)
Oct 05, 2010
6.680
6.980
6.680
6.900
175,892
+0.32(+4.86%)
Oct 04, 2010
6.500
6.750
6.450
6.580
120,183
-0.07(-1.05%)
Oct 01, 2010
6.580
6.710
6.420
6.650
141,498
+0.15(+2.31%)
Sep 30, 2010
6.450
6.615
6.320
6.500
219,359
+0.11(+1.72%)
Sep 29, 2010
6.200
6.480
6.200
6.390
154,300
+0.15(+2.40%)
Sep 28, 2010
6.240
6.390
6.000
6.240
135,586
+0.04(+0.65%)
Sep 27, 2010
5.810
6.390
5.810
6.200
170,566
-0.21(-3.28%)
Sep 24, 2010
6.110
6.450
6.040
6.410
181,990
+0.42(+7.01%)
Sep 23, 2010
6.150
6.280
5.960
5.990
140,851
-0.21(-3.39%)
Sep 22, 2010
6.100
6.240
5.950
6.200
187,239
+0.04(+0.65%)
Sep 21, 2010
6.450
6.587
6.130
6.160
196,620
-0.20(-3.14%)
Sep 20, 2010
6.040
6.400
6.040
6.360
164,279
+0.35(+5.82%)
Sep 17, 2010
5.780
6.200
5.780
6.010
318,608
+0.36(+6.37%)
Sep 15, 2010
5.610
5.870
5.610
5.650
138,960
+0.02(+0.36%)
Sep 14, 2010
5.540
5.720
5.530
5.630
134,521
+0.08(+1.44%)
Sep 13, 2010
5.250
5.650
5.190
5.550
183,496
+0.36(+6.94%)
Sep 10, 2010
5.120
5.330
5.080
5.190
123,480
+0.12(+2.37%)
Sep 09, 2010
4.980
5.250
4.960
5.070
130,157
+0.18(+3.68%)
Sep 08, 2010
4.960
5.120
4.850
4.890
131,201
-0.06(-1.21%)
Sep 07, 2010
5.040
5.130
4.820
4.950
162,286
-0.03(-0.60%)
Sep 03, 2010
4.780
5.000
4.750
4.980
199,727
+0.32(+6.87%)
Sep 02, 2010
4.660
4.740
4.580
4.660
169,042
-0.04(-0.85%)
Sep 01, 2010
4.450
4.780
4.450
4.700
192,816
+0.36(+8.29%)
Aug 31, 2010
4.430
4.530
4.340
4.340
189,881
-0.09(-2.03%)
Aug 30, 2010
4.500
4.660
4.410
4.430
163,665
-0.08(-1.77%)
Aug 27, 2010
4.480
4.530
4.300
4.510
160,418
+0.11(+2.50%)
Aug 26, 2010
4.540
4.630
4.365
4.400
101,548
-0.09(-2.00%)
Aug 25, 2010
4.560
4.570
4.250
4.490
319,983
-0.14(-3.02%)
Aug 24, 2010
4.680
4.870
4.560
4.630
220,484
-0.12(-2.53%)
Aug 23, 2010
4.990
5.000
4.700
4.750
185,138
-0.21(-4.23%)
Aug 20, 2010
4.960
5.000
4.930
4.960
129,087
-0.04(-0.80%)
Aug 19, 2010
5.250
5.360
5.000
5.000
223,419
-0.24(-4.58%)
Aug 18, 2010
5.200
5.330
5.010
5.240
254,421
+0.23(+4.59%)
Aug 17, 2010
4.990
5.200
4.780
5.010
341,358
+0.08(+1.62%)
Aug 16, 2010
5.330
5.400
4.900
4.930
222,962
-0.42(-7.85%)
Aug 13, 2010
5.500
5.540
5.210
5.350
310,585
-0.16(-2.90%)
Aug 12, 2010
5.570
5.730
5.370
5.510
192,499
-0.19(-3.33%)
Aug 11, 2010
6.490
6.560
5.680
5.700
207,852
-0.95(-14.29%)
Aug 10, 2010
6.960
7.016
6.640
6.650
135,515
-0.40(-5.67%)
Aug 09, 2010
6.920
7.220
6.920
7.050
106,818
+0.25(+3.68%)
Aug 06, 2010
6.830
7.040
6.650
6.800
287,189
-0.19(-2.72%)
Aug 05, 2010
7.340
7.410
6.900
6.990
119,433
-0.46(-6.17%)
Aug 04, 2010
7.870
7.870
7.210
7.450
105,511
-0.39(-4.97%)
Aug 03, 2010
7.860
8.070
7.610
7.840
60,676
-0.09(-1.13%)
Aug 02, 2010
8.050
8.310
7.820
7.930
61,977
+0.00(+0.00%)
Jul 30, 2010
7.620
8.000
7.620
7.930
96,611
+0.15(+1.93%)
Jul 29, 2010
7.890
8.030
7.600
7.780
68,269
-0.03(-0.38%)
Jul 28, 2010
7.870
7.950
7.700
7.810
61,451
-0.10(-1.26%)
Jul 27, 2010
7.970
8.050
7.750
7.910
92,070
+0.05(+0.64%)
Jul 26, 2010
7.770
8.000
7.560
7.860
157,845
+0.19(+2.48%)
Jul 23, 2010
7.200
7.740
7.200
7.670
126,142
+0.41(+5.65%)
Jul 22, 2010
7.250
7.410
7.130
7.260
176,825
+0.16(+2.25%)
Jul 21, 2010
7.260
7.450
7.070
7.100
102,995
-0.05(-0.70%)
Jul 20, 2010
7.130
7.240
7.000
7.150
121,866
-0.11(-1.52%)
Jul 19, 2010
7.010
7.290
6.900
7.260
70,945
+0.27(+3.86%)
Jul 16, 2010
7.320
7.320
6.980
6.990
144,564
-0.41(-5.54%)
Jul 15, 2010
7.490
7.520
7.240
7.400
73,249
-0.09(-1.20%)
Jul 14, 2010
7.620
7.760
7.475
7.490
77,813
-0.21(-2.73%)
Jul 13, 2010
7.400
7.720
7.400
7.700
85,425
+0.44(+6.06%)
Jul 12, 2010
7.500
7.570
7.180
7.260
74,595
-0.26(-3.46%)
Jul 09, 2010
7.460
7.570
7.290
7.520
59,609
+0.01(+0.13%)
Jul 08, 2010
7.440
7.690
7.110
7.510
209,556
+0.18(+2.46%)
Jul 07, 2010
7.080
7.350
6.980
7.330
121,670
+0.25(+3.53%)
Jul 06, 2010
7.460
7.510
7.040
7.080
193,575
-0.21(-2.88%)
Jul 02, 2010
6.980
7.350
6.980
7.290
114,593
+0.42(+6.11%)
Jul 01, 2010
6.720
6.940
6.330
6.870
157,204
+0.18(+2.69%)
Jun 30, 2010
6.900
7.190
6.610
6.690
141,638
-0.23(-3.32%)
Jun 29, 2010
6.990
7.120
6.810
6.920
152,855
-0.45(-6.11%)
Jun 25, 2010
7.290
7.370
7.110
7.370
521,376
+0.10(+1.38%)
Jun 24, 2010
7.230
7.530
7.160
7.270
99,306
-0.06(-0.82%)
Jun 23, 2010
7.090
7.350
7.020
7.330
98,649
+0.21(+2.95%)
Jun 22, 2010
7.090
7.340
6.660
7.120
152,069
-0.07(-0.97%)
Jun 21, 2010
7.510
7.550
7.090
7.190
180,702
-0.38(-5.02%)
Jun 18, 2010
7.510
7.780
7.500
7.570
110,649
+0.12(+1.61%)
Jun 17, 2010
7.950
7.950
7.390
7.450
142,855
-0.38(-4.85%)
Jun 16, 2010
7.910
8.090
7.800
7.830
126,674
-0.14(-1.76%)
Jun 15, 2010
7.580
8.050
7.390
7.970
155,996
+0.50(+6.69%)
Jun 14, 2010
7.350
7.850
7.350
7.470
240,569
+0.24(+3.32%)
Jun 11, 2010
6.950
7.350
6.870
7.230
125,175
+0.28(+3.95%)
Jun 10, 2010
6.720
6.970
6.650
6.955
165,519
+0.41(+6.18%)
Jun 09, 2010
6.300
6.720
6.300
6.550
184,390
+0.33(+5.31%)
Jun 08, 2010
6.210
6.390
6.085
6.220
266,732
+0.02(+0.32%)
Jun 07, 2010
6.860
6.960
6.190
6.200
202,825
-0.66(-9.56%)
Jun 04, 2010
7.010
7.420
6.850
6.855
139,568
-0.44(-6.10%)
Jun 03, 2010
6.780
7.630
6.780
7.300
176,876
+0.44(+6.41%)
Jun 02, 2010
6.720
6.980
6.720
6.860
139,028
+0.16(+2.39%)
Jun 01, 2010
6.630
7.010
6.580
6.700
192,092
-0.04(-0.59%)
May 28, 2010
7.060
7.060
6.690
6.740
194,914
-0.32(-4.53%)
May 27, 2010
7.000
7.310
6.840
7.060
397,956
+0.29(+4.28%)
May 26, 2010
6.930
7.130
6.640
6.770
264,368
-0.13(-1.88%)
May 25, 2010
6.850
7.000
6.730
6.900
199,027
-0.29(-4.03%)
May 24, 2010
6.930
7.350
6.830
7.190
129,386
+0.26(+3.75%)
May 21, 2010
6.650
7.210
6.460
6.930
141,135
+0.10(+1.46%)
May 20, 2010
6.810
6.965
6.631
6.830
207,908
-0.17(-2.43%)
May 19, 2010
6.740
7.070
6.600
7.000
163,060
+0.24(+3.55%)
May 18, 2010
7.150
7.250
6.710
6.760
68,877
-0.33(-4.65%)
May 17, 2010
7.340
7.440
6.890
7.090
134,827
-0.23(-3.14%)
May 14, 2010
7.400
7.400
7.140
7.320
110,341
-0.20(-2.66%)
May 13, 2010
7.650
7.700
7.440
7.520
225,395
-0.13(-1.70%)
May 12, 2010
7.620
7.690
7.270
7.650
203,854
+0.09(+1.19%)
May 11, 2010
7.560
7.720
7.390
7.560
160,662
-0.21(-2.70%)
May 10, 2010
7.800
7.900
7.340
7.770
271,392
+0.64(+8.98%)
May 07, 2010
8.100
8.230
6.930
7.130
587,394
-1.07(-13.05%)
May 06, 2010
8.490
8.900
7.890
8.200
237,107
-0.40(-4.65%)
May 05, 2010
8.610
8.855
8.441
8.600
160,482
-0.21(-2.38%)
May 04, 2010
8.730
8.980
8.380
8.810
315,521
-0.17(-1.89%)
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.