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
Futurefuel Corp
(NY:
FF
)
4.650
+0.040 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2014
4.080
4.139
4.059
4.127
1,073,501
+0.03(+0.75%)
Apr 29, 2014
4.154
4.187
4.092
4.096
927,555
-0.06(-1.39%)
Apr 28, 2014
4.209
4.215
4.080
4.154
1,270,692
-0.02(-0.49%)
Apr 25, 2014
4.191
4.228
4.162
4.174
903,416
-0.04(-0.98%)
Apr 24, 2014
4.265
4.267
4.185
4.216
678,443
-0.02(-0.44%)
Apr 23, 2014
4.199
4.253
4.174
4.234
760,247
+0.04(+0.93%)
Apr 22, 2014
4.146
4.211
4.097
4.195
793,563
+0.06(+1.54%)
Apr 21, 2014
4.074
4.148
4.045
4.131
1,027,318
+0.07(+1.62%)
Apr 17, 2014
4.022
4.065
4.065
4.065
830,584
+0.02(+0.41%)
Apr 16, 2014
4.033
4.069
4.000
4.049
590,313
+0.06(+1.44%)
Apr 15, 2014
4.031
4.060
3.909
3.991
768,421
-0.02(-0.41%)
Apr 14, 2014
3.983
4.082
3.946
4.008
986,669
+0.06(+1.46%)
Apr 11, 2014
3.915
3.975
3.847
3.950
1,014,382
-0.01(-0.26%)
Apr 10, 2014
4.090
4.105
3.909
3.961
852,204
-0.12(-2.97%)
Apr 09, 2014
3.998
4.124
3.961
4.082
1,136,354
+0.11(+2.74%)
Apr 08, 2014
3.854
3.991
3.850
3.973
1,359,921
+0.11(+2.93%)
Apr 07, 2014
4.035
4.043
3.825
3.860
3,384,723
-0.18(-4.53%)
Apr 04, 2014
4.185
4.191
4.016
4.043
1,421,077
-0.14(-3.25%)
Apr 03, 2014
4.271
4.285
4.170
4.179
1,290,104
-0.09(-2.21%)
Apr 02, 2014
4.343
4.351
4.267
4.273
1,155,329
-0.06(-1.28%)
Apr 01, 2014
4.199
4.335
4.092
4.329
2,323,190
+0.15(+3.69%)
Mar 31, 2014
4.082
4.281
4.082
4.174
2,412,760
+0.11(+2.78%)
Mar 28, 2014
4.068
4.137
4.035
4.061
2,455,835
-0.00(-0.10%)
Mar 27, 2014
4.092
4.107
3.963
4.065
1,592,037
-0.03(-0.65%)
Mar 26, 2014
4.253
4.296
4.090
4.092
1,863,548
-0.15(-3.59%)
Mar 25, 2014
4.343
4.366
4.160
4.244
1,497,595
-0.09(-2.09%)
Mar 24, 2014
4.376
4.401
4.280
4.335
1,718,439
-0.03(-0.71%)
Mar 21, 2014
4.390
4.421
4.327
4.366
2,338,858
-0.01(-0.23%)
Mar 20, 2014
4.341
4.471
4.329
4.376
2,705,711
+0.06(+1.33%)
Mar 19, 2014
4.267
4.575
4.267
4.318
5,219,435
+0.07(+1.70%)
Mar 18, 2014
4.325
4.368
4.088
4.246
11,441,747
+0.64(+17.60%)
Mar 17, 2014
3.574
3.630
3.572
3.611
1,661,168
+0.04(+1.04%)
Mar 14, 2014
3.547
3.588
3.541
3.574
505,037
+0.03(+0.75%)
Mar 13, 2014
3.582
3.603
3.511
3.547
574,231
-0.03(-0.75%)
Mar 12, 2014
3.533
3.596
3.529
3.574
481,918
+0.03(+0.99%)
Mar 11, 2014
3.578
3.619
3.504
3.539
715,148
-0.03(-0.81%)
Mar 10, 2014
3.572
3.586
3.529
3.568
474,454
-0.00(-0.06%)
Mar 07, 2014
3.558
3.586
3.543
3.570
371,973
+0.03(+0.99%)
Mar 06, 2014
3.502
3.537
3.477
3.535
733,827
+0.03(+0.82%)
Mar 05, 2014
3.560
3.584
3.502
3.506
505,679
-0.05(-1.50%)
Mar 04, 2014
3.564
3.632
3.547
3.560
1,279,027
+0.03(+0.93%)
Mar 03, 2014
3.525
3.545
3.450
3.527
629,940
-0.04(-1.15%)
Feb 28, 2014
3.558
3.605
3.521
3.568
589,573
+0.00(+0.06%)
Feb 27, 2014
3.543
3.582
3.514
3.566
511,388
+0.02(+0.64%)
Feb 26, 2014
3.486
3.573
3.486
3.543
488,673
+0.06(+1.64%)
Feb 25, 2014
3.568
3.574
3.474
3.486
565,930
-0.07(-1.84%)
Feb 24, 2014
3.540
3.562
3.494
3.551
623,663
+0.06(+1.64%)
Feb 21, 2014
3.506
3.541
3.474
3.494
917,210
+0.01(+0.18%)
Feb 20, 2014
3.414
3.498
3.414
3.488
593,596
+0.09(+2.71%)
Feb 19, 2014
3.400
3.435
3.394
3.396
586,192
-0.02(-0.54%)
Feb 18, 2014
3.408
3.455
3.368
3.414
1,024,689
+0.03(+0.84%)
Feb 14, 2014
3.417
3.386
3.386
3.386
426,998
-0.03(-0.78%)
Feb 13, 2014
3.292
3.429
3.288
3.412
900,639
+0.11(+3.34%)
Feb 12, 2014
3.231
3.306
3.202
3.302
855,589
+0.09(+2.67%)
Feb 11, 2014
3.220
3.239
3.180
3.216
762,511
+0.00(+0.13%)
Feb 10, 2014
3.184
3.218
3.153
3.212
551,293
+0.03(+1.09%)
Feb 07, 2014
3.186
3.198
3.155
3.178
524,478
+0.01(+0.45%)
Feb 06, 2014
3.135
3.182
3.129
3.163
478,052
+0.05(+1.51%)
Feb 05, 2014
3.106
3.147
3.018
3.116
824,886
-0.01(-0.26%)
Feb 04, 2014
3.171
3.194
3.104
3.125
944,010
-0.03(-1.03%)
Feb 03, 2014
3.345
3.374
3.149
3.157
1,026,545
-0.18(-5.50%)
Jan 31, 2014
3.308
3.349
3.290
3.341
648,377
+0.01(+0.37%)
Jan 30, 2014
3.331
3.402
3.321
3.329
707,554
+0.01(+0.37%)
Jan 29, 2014
3.308
3.353
3.302
3.316
507,051
-0.01(-0.18%)
Jan 28, 2014
3.321
3.352
3.304
3.323
877,002
+0.01(+0.18%)
Jan 27, 2014
3.347
3.376
3.298
3.316
710,575
-0.04(-1.16%)
Jan 24, 2014
3.421
3.435
3.331
3.355
730,143
-0.09(-2.55%)
Jan 23, 2014
3.421
3.443
3.361
3.443
840,697
+0.02(+0.48%)
Jan 22, 2014
3.441
3.453
3.365
3.427
439,906
-0.01(-0.18%)
Jan 21, 2014
3.386
3.433
3.380
3.433
794,423
+0.06(+1.76%)
Jan 17, 2014
3.345
3.374
3.374
3.374
476,456
+0.03(+0.98%)
Jan 16, 2014
3.312
3.341
3.310
3.341
341,045
+0.03(+0.86%)
Jan 15, 2014
3.310
3.349
3.308
3.312
506,948
+0.00(+0.06%)
Jan 14, 2014
3.259
3.321
3.259
3.310
540,114
+0.07(+2.21%)
Jan 13, 2014
3.321
3.321
3.223
3.239
869,118
-0.08(-2.28%)
Jan 10, 2014
3.286
3.329
3.239
3.314
910,374
+0.03(+0.87%)
Jan 09, 2014
3.261
3.288
3.216
3.286
1,157,068
+0.03(+0.88%)
Jan 08, 2014
3.272
3.306
3.229
3.257
2,422,836
-0.01(-0.25%)
Jan 07, 2014
3.227
3.276
3.227
3.265
831,305
+0.04(+1.39%)
Jan 06, 2014
3.269
3.292
3.208
3.220
1,060,866
-0.03(-0.94%)
Jan 03, 2014
3.280
3.298
3.247
3.251
791,230
-0.01(-0.44%)
Jan 02, 2014
3.229
3.316
3.208
3.265
1,025,957
+0.04(+1.20%)
Dec 31, 2013
3.227
3.227
3.227
3.227
547,949
+0.01(+0.25%)
Dec 30, 2013
3.218
3.245
3.182
3.218
446,737
-0.01(-0.44%)
Dec 27, 2013
3.227
3.247
3.210
3.233
425,710
+0.02(+0.57%)
Dec 26, 2013
3.267
3.272
3.210
3.214
415,633
-0.02(-0.76%)
Dec 24, 2013
3.214
3.261
3.186
3.239
213,445
+0.04(+1.15%)
Dec 23, 2013
3.231
3.245
3.180
3.202
919,007
+0.00(+0.00%)
Dec 20, 2013
3.165
3.220
3.112
3.202
2,118,589
+0.06(+1.88%)
Dec 19, 2013
3.137
3.155
3.106
3.143
752,330
-0.00(-0.07%)
Dec 18, 2013
3.127
3.165
3.014
3.145
2,200,527
+0.02(+0.59%)
Dec 17, 2013
3.116
3.163
3.094
3.127
560,715
+0.01(+0.26%)
Dec 16, 2013
3.165
3.165
3.116
3.118
669,663
-0.02(-0.52%)
Dec 13, 2013
3.143
3.184
3.110
3.135
575,919
-0.01(-0.26%)
Dec 12, 2013
3.094
3.180
3.075
3.143
1,070,733
+0.05(+1.58%)
Dec 11, 2013
3.206
3.212
3.080
3.094
971,622
-0.10(-3.26%)
Dec 10, 2013
3.161
3.227
3.155
3.198
864,055
+0.02(+0.71%)
Dec 09, 2013
3.225
3.235
3.154
3.176
763,412
-0.06(-1.89%)
Dec 06, 2013
3.249
3.249
3.196
3.237
704,523
+0.03(+0.83%)
Dec 05, 2013
3.182
3.243
3.171
3.210
1,187,355
+0.03(+0.83%)
Dec 04, 2013
3.194
3.284
3.147
3.184
1,666,744
-0.03(-0.83%)
Dec 03, 2013
3.251
3.288
3.147
3.210
1,822,207
-0.05(-1.44%)
Dec 02, 2013
3.402
3.404
3.228
3.257
1,604,203
-0.16(-4.61%)
Nov 29, 2013
3.372
3.429
3.355
3.414
327,373
+0.06(+1.83%)
Nov 27, 2013
3.408
3.480
3.341
3.353
1,023,499
-0.05(-1.38%)
Nov 26, 2013
3.392
3.440
3.334
3.400
1,349,810
+0.00(+0.06%)
Nov 25, 2013
3.358
3.434
3.358
3.398
1,002,461
+0.05(+1.49%)
Nov 22, 2013
3.338
3.364
3.268
3.348
837,523
+0.02(+0.66%)
Nov 21, 2013
3.266
3.370
3.252
3.326
1,431,618
+0.11(+3.29%)
Nov 20, 2013
3.376
3.376
3.198
3.220
2,574,954
-0.16(-4.67%)
Nov 19, 2013
3.418
3.440
3.370
3.378
2,019,489
-0.03(-1.00%)
Nov 18, 2013
3.350
3.418
3.346
3.412
1,663,471
+0.05(+1.37%)
Nov 15, 2013
3.374
3.464
3.340
3.366
1,504,492
-0.02(-0.59%)
Nov 14, 2013
3.342
3.416
3.336
3.386
1,276,766
+0.15(+4.63%)
Nov 12, 2013
3.284
3.284
3.220
3.236
995,172
-0.06(-1.70%)
Nov 11, 2013
3.252
3.430
3.242
3.292
1,761,738
+0.12(+3.91%)
Nov 08, 2013
3.490
3.578
3.044
3.168
4,380,065
-0.32(-9.17%)
Nov 07, 2013
3.594
3.626
3.476
3.488
1,986,757
-0.09(-2.51%)
Nov 06, 2013
3.634
3.642
3.574
3.578
1,808,813
-0.03(-0.83%)
Nov 05, 2013
3.634
3.664
3.598
3.608
2,186,863
-0.04(-1.20%)
Nov 04, 2013
3.622
3.674
3.604
3.652
15,288,765
+0.05(+1.39%)
Nov 01, 2013
3.480
3.628
3.478
3.602
2,361,626
+0.12(+3.50%)
Oct 31, 2013
3.530
3.552
3.476
3.480
3,403,678
+0.07(+1.93%)
Oct 30, 2013
3.464
3.474
3.408
3.414
1,318,683
-0.04(-1.10%)
Oct 29, 2013
3.492
3.504
3.438
3.452
968,172
-0.03(-0.86%)
Oct 28, 2013
3.498
3.558
3.430
3.482
1,117,582
-0.03(-0.80%)
Oct 25, 2013
3.748
3.758
3.494
3.510
529,050
-0.22(-6.00%)
Oct 24, 2013
3.590
3.744
3.571
3.734
451,649
+0.16(+4.36%)
Oct 23, 2013
3.664
3.688
3.555
3.578
615,160
-0.09(-2.40%)
Oct 22, 2013
3.694
3.750
3.658
3.666
482,220
-0.01(-0.22%)
Oct 21, 2013
3.768
3.816
3.664
3.674
605,665
-0.08(-2.23%)
Oct 18, 2013
3.620
3.774
3.608
3.758
630,363
+0.17(+4.74%)
Oct 17, 2013
3.592
3.630
3.576
3.588
608,422
-0.00(-0.06%)
Oct 16, 2013
3.548
3.608
3.544
3.590
515,413
+0.04(+1.18%)
Oct 15, 2013
3.546
3.556
3.516
3.548
493,856
+0.00(+0.00%)
Oct 14, 2013
3.548
3.558
3.528
3.548
405,669
+0.00(+0.00%)
Oct 11, 2013
3.574
3.598
3.527
3.548
450,203
-0.04(-1.22%)
Oct 10, 2013
3.586
3.608
3.566
3.592
316,022
+0.06(+1.58%)
Oct 09, 2013
3.484
3.572
3.468
3.536
284,380
+0.05(+1.49%)
Oct 08, 2013
3.566
3.586
3.470
3.484
314,231
-0.09(-2.46%)
Oct 07, 2013
3.636
3.646
3.572
3.572
212,637
-0.08(-2.14%)
Oct 04, 2013
3.594
3.672
3.582
3.650
324,476
+0.04(+1.22%)
Oct 03, 2013
3.630
3.636
3.534
3.606
394,939
-0.02(-0.44%)
Oct 02, 2013
3.636
3.642
3.610
3.622
416,015
-0.02(-0.60%)
Oct 01, 2013
3.598
3.692
3.588
3.644
490,349
+0.01(+0.39%)
Sep 27, 2013
3.622
3.668
3.622
3.630
502,161
-0.02(-0.44%)
Sep 26, 2013
3.700
3.762
3.646
3.646
922,903
-0.04(-1.03%)
Sep 25, 2013
3.658
3.706
3.654
3.684
563,203
+0.03(+0.82%)
Sep 24, 2013
3.642
3.710
3.617
3.654
623,850
+0.02(+0.55%)
Sep 23, 2013
3.618
3.646
3.586
3.634
421,713
+0.03(+0.83%)
Sep 20, 2013
3.628
3.668
3.604
3.604
1,413,158
-0.00(-0.11%)
Sep 19, 2013
3.712
3.732
3.598
3.608
714,003
-0.09(-2.38%)
Sep 18, 2013
3.598
3.698
3.588
3.696
771,063
+0.11(+3.01%)
Sep 17, 2013
3.610
3.618
3.576
3.588
596,310
-0.01(-0.28%)
Sep 16, 2013
3.574
3.666
3.518
3.598
1,109,858
+0.08(+2.27%)
Sep 13, 2013
3.396
3.588
3.376
3.518
1,145,842
+0.14(+4.20%)
Sep 12, 2013
3.462
3.488
3.376
3.376
424,830
-0.09(-2.65%)
Sep 11, 2013
3.400
3.498
3.382
3.468
488,483
+0.07(+2.06%)
Sep 10, 2013
3.478
3.527
3.362
3.398
788,827
-0.06(-1.73%)
Sep 09, 2013
3.348
3.472
3.339
3.458
618,927
+0.12(+3.72%)
Sep 06, 2013
3.412
3.412
3.305
3.334
749,327
-0.05(-1.54%)
Sep 05, 2013
3.400
3.418
3.361
3.386
416,970
-0.01(-0.29%)
Sep 04, 2013
3.348
3.418
3.348
3.396
1,144,916
+0.05(+1.61%)
Sep 03, 2013
3.278
3.370
3.260
3.342
787,802
+0.12(+3.59%)
Aug 30, 2013
3.360
3.378
3.226
3.226
584,879
-0.12(-3.64%)
Aug 29, 2013
3.322
3.415
3.318
3.348
504,667
+0.03(+0.96%)
Aug 28, 2013
3.312
3.348
3.310
3.316
352,205
-0.00(-0.06%)
Aug 27, 2013
3.320
3.394
3.306
3.318
593,426
-0.04(-1.12%)
Aug 26, 2013
3.328
3.366
3.316
3.356
434,133
+0.02(+0.54%)
Aug 23, 2013
3.340
3.370
3.296
3.338
505,032
-0.01(-0.30%)
Aug 22, 2013
3.298
3.384
3.284
3.348
430,169
+0.07(+2.18%)
Aug 21, 2013
3.282
3.336
3.247
3.277
550,128
-0.00(-0.12%)
Aug 20, 2013
3.245
3.346
3.245
3.280
753,232
+0.04(+1.10%)
Aug 19, 2013
3.241
3.288
3.241
3.245
560,708
+0.01(+0.18%)
Aug 16, 2013
3.229
3.300
3.229
3.239
782,672
-0.00(-0.12%)
Aug 15, 2013
3.300
3.326
3.229
3.243
743,584
-0.10(-2.91%)
Aug 14, 2013
3.425
3.441
3.334
3.340
679,508
-0.08(-2.21%)
Aug 13, 2013
3.418
3.465
3.398
3.416
656,595
+0.00(+0.06%)
Aug 12, 2013
3.455
3.537
3.410
3.414
1,092,848
+0.00(+0.00%)
Aug 09, 2013
3.310
3.579
3.310
3.414
2,514,647
+0.19(+5.78%)
Aug 08, 2013
3.143
3.239
3.124
3.227
868,281
+0.09(+2.78%)
Aug 07, 2013
3.151
3.151
3.118
3.140
258,957
-0.02(-0.57%)
Aug 06, 2013
3.173
3.207
3.151
3.157
327,706
-0.03(-1.00%)
Aug 05, 2013
3.128
3.189
3.128
3.189
457,499
+0.07(+2.16%)
Aug 02, 2013
3.124
3.137
3.104
3.122
252,989
-0.00(-0.13%)
Aug 01, 2013
3.155
3.183
3.122
3.126
364,704
-0.01(-0.32%)
Jul 31, 2013
3.138
3.147
3.116
3.136
464,891
+0.01(+0.25%)
Jul 30, 2013
3.108
3.138
3.078
3.128
439,873
+0.03(+1.03%)
Jul 29, 2013
3.134
3.134
3.088
3.096
286,810
-0.03(-1.08%)
Jul 26, 2013
3.130
3.138
3.102
3.130
302,819
-0.03(-0.82%)
Jul 25, 2013
3.114
3.163
3.102
3.155
700,840
+0.03(+0.89%)
Jul 24, 2013
3.147
3.147
3.098
3.128
502,318
-0.01(-0.19%)
Jul 23, 2013
3.106
3.138
3.090
3.134
497,498
+0.04(+1.41%)
Jul 22, 2013
3.149
3.149
3.064
3.090
835,382
-0.01(-0.45%)
Jul 19, 2013
3.046
3.115
3.046
3.104
359,587
+0.05(+1.49%)
Jul 18, 2013
3.058
3.072
3.046
3.058
566,892
+0.00(+0.13%)
Jul 17, 2013
3.028
3.054
3.016
3.054
502,841
+0.03(+1.12%)
Jul 16, 2013
2.929
3.026
2.927
3.020
987,338
+0.09(+3.05%)
Jul 15, 2013
2.939
2.959
2.923
2.931
531,782
-0.01(-0.47%)
Jul 12, 2013
2.923
2.967
2.919
2.945
947,922
+0.03(+0.88%)
Jul 11, 2013
2.939
2.941
2.899
2.919
738,331
+0.01(+0.20%)
Jul 10, 2013
2.895
2.927
2.887
2.913
309,587
+0.02(+0.76%)
Jul 09, 2013
2.893
2.897
2.879
2.891
451,088
+0.01(+0.41%)
Jul 08, 2013
2.860
2.895
2.846
2.879
399,401
+0.04(+1.40%)
Jul 05, 2013
2.852
2.858
2.792
2.840
391,791
+0.03(+0.92%)
Jul 03, 2013
2.774
2.828
2.774
2.814
180,619
+0.04(+1.50%)
Jul 02, 2013
2.786
2.799
2.754
2.772
413,813
-0.02(-0.78%)
Jul 01, 2013
2.840
2.854
2.788
2.794
641,593
-0.02(-0.71%)
Jun 28, 2013
2.782
2.832
2.780
2.814
1,774,547
+0.09(+3.20%)
Jun 26, 2013
2.719
2.754
2.703
2.726
786,232
+0.03(+1.18%)
Jun 25, 2013
2.764
2.786
2.667
2.695
635,958
-0.05(-1.67%)
Jun 24, 2013
2.909
2.922
2.740
2.740
728,733
-0.18(-6.06%)
Jun 21, 2013
2.885
3.001
2.881
2.917
2,081,491
+0.03(+1.17%)
Jun 20, 2013
2.891
2.909
2.860
2.883
1,310,642
-0.03(-0.89%)
Jun 19, 2013
2.925
2.959
2.899
2.909
1,092,491
-0.01(-0.34%)
Jun 18, 2013
2.901
2.927
2.892
2.919
721,084
+0.03(+1.03%)
Jun 17, 2013
2.848
2.915
2.848
2.889
728,617
+0.04(+1.39%)
Jun 14, 2013
2.865
2.903
2.834
2.850
555,803
-0.04(-1.37%)
Jun 13, 2013
2.846
2.899
2.800
2.889
501,084
+0.05(+1.89%)
Jun 12, 2013
2.865
2.867
2.818
2.836
444,159
-0.01(-0.21%)
Jun 11, 2013
2.856
2.865
2.816
2.842
824,081
-0.04(-1.38%)
Jun 10, 2013
2.875
2.889
2.850
2.881
706,938
+0.03(+1.04%)
Jun 07, 2013
2.887
2.891
2.834
2.852
517,632
-0.02(-0.62%)
Jun 06, 2013
2.830
2.875
2.830
2.869
833,181
+0.04(+1.47%)
Jun 05, 2013
2.883
2.893
2.814
2.828
635,878
-0.04(-1.52%)
Jun 04, 2013
2.838
2.879
2.788
2.871
1,992,961
+0.04(+1.33%)
Jun 03, 2013
2.778
2.844
2.762
2.834
773,164
+0.06(+2.07%)
May 31, 2013
2.812
2.812
2.760
2.776
1,676,842
-0.03(-0.99%)
May 30, 2013
2.818
2.835
2.800
2.804
412,418
-0.01(-0.42%)
May 29, 2013
2.830
2.861
2.794
2.816
574,808
-0.02(-0.70%)
May 28, 2013
2.925
2.941
2.816
2.836
814,629
-0.06(-1.99%)
May 24, 2013
2.881
2.903
2.863
2.893
781,468
+0.01(+0.34%)
May 23, 2013
2.860
2.903
2.860
2.883
1,683,223
+0.02(+0.55%)
May 22, 2013
2.905
2.915
2.846
2.867
1,596,994
-0.03(-1.03%)
May 21, 2013
2.828
2.939
2.820
2.897
1,169,639
+0.08(+2.75%)
May 20, 2013
2.736
2.830
2.736
2.820
806,239
+0.08(+3.05%)
May 17, 2013
2.701
2.760
2.683
2.736
469,706
+0.06(+2.07%)
May 16, 2013
2.736
2.772
2.677
2.681
998,704
-0.06(-2.03%)
May 15, 2013
2.746
2.772
2.732
2.736
732,027
+0.03(+1.25%)
May 13, 2013
2.762
2.776
2.687
2.703
594,685
-0.05(-1.87%)
May 10, 2013
2.732
2.770
2.730
2.754
660,357
+0.02(+0.87%)
May 09, 2013
2.721
2.754
2.677
2.730
721,446
+0.02(+0.73%)
May 08, 2013
2.742
2.840
2.685
2.711
2,001,794
+0.10(+3.96%)
May 07, 2013
2.540
2.607
2.511
2.607
502,856
+0.08(+3.06%)
May 06, 2013
2.576
2.576
2.514
2.530
422,837
-0.01(-0.55%)
May 03, 2013
2.522
2.550
2.492
2.544
470,768
+0.05(+2.07%)
May 02, 2013
2.377
2.496
2.365
2.492
584,245
+0.11(+4.50%)
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.