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
FINANCIAL SEL
(NY:
XLF
)
41.64
+0.60 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 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, 2009
5.611
5.652
5.393
5.439
345,404,352
-0.08(-1.38%)
Apr 29, 2009
5.358
5.566
5.348
5.515
307,855,680
+0.23(+4.31%)
Apr 28, 2009
5.241
5.398
5.226
5.287
266,247,824
-0.17(-3.09%)
Apr 27, 2009
5.388
5.535
5.338
5.456
251,724,080
-0.09(-1.62%)
Apr 24, 2009
5.454
5.652
5.353
5.545
461,981,216
+0.12(+2.24%)
Apr 23, 2009
5.257
5.459
5.181
5.424
333,053,152
+0.24(+4.70%)
Apr 22, 2009
5.196
5.505
5.165
5.181
479,950,240
-0.18(-3.40%)
Apr 21, 2009
4.790
5.378
4.770
5.363
570,972,352
+0.36(+7.19%)
Apr 20, 2009
5.368
5.398
4.988
5.003
521,240,160
-0.63(-11.16%)
Apr 17, 2009
5.535
5.743
5.434
5.632
450,571,072
+0.07(+1.28%)
Apr 16, 2009
5.601
5.652
5.366
5.561
428,844,000
+0.06(+1.11%)
Apr 15, 2009
5.175
5.540
5.099
5.500
381,050,144
+0.25(+4.83%)
Apr 14, 2009
5.530
5.642
5.211
5.246
629,779,904
-0.37(-6.59%)
Apr 13, 2009
5.282
5.708
5.246
5.616
492,103,872
+0.23(+4.23%)
Apr 09, 2009
5.084
5.414
5.013
5.388
616,638,784
+0.72(+15.54%)
Apr 08, 2009
4.709
4.757
4.567
4.663
248,007,936
+0.03(+0.55%)
Apr 07, 2009
4.633
4.770
4.628
4.638
341,063,616
-0.14(-2.97%)
Apr 06, 2009
4.750
4.846
4.704
4.780
356,065,024
-0.13(-2.68%)
Apr 03, 2009
4.674
4.927
4.648
4.912
360,494,624
+0.19(+4.08%)
Apr 02, 2009
4.861
4.876
4.653
4.719
469,949,248
+0.13(+2.76%)
Apr 01, 2009
4.339
4.623
4.329
4.593
343,831,968
+0.13(+2.84%)
Mar 31, 2009
4.344
4.542
4.278
4.466
480,825,056
+0.23(+5.51%)
Mar 30, 2009
4.375
4.446
4.192
4.233
437,438,400
-0.55(-11.45%)
Mar 26, 2009
4.810
4.841
4.623
4.780
490,755,584
+0.06(+1.18%)
Mar 25, 2009
4.679
4.846
4.405
4.724
705,941,568
+0.15(+3.33%)
Mar 24, 2009
4.674
4.902
4.537
4.572
590,624,576
-0.23(-4.80%)
Mar 23, 2009
4.531
4.876
4.452
4.803
733,846,528
+0.68(+16.40%)
Mar 20, 2009
4.344
4.364
4.101
4.126
601,030,912
-0.43(-9.35%)
Mar 19, 2009
4.907
4.917
4.380
4.552
813,925,760
-0.22(-4.55%)
Mar 18, 2009
4.283
4.790
4.238
4.769
816,006,464
+0.43(+10.02%)
Mar 17, 2009
4.065
4.334
3.989
4.334
442,577,984
+0.26(+6.49%)
Mar 16, 2009
4.253
4.400
4.055
4.070
566,768,384
-0.08(-1.95%)
Mar 13, 2009
4.202
4.258
3.974
4.152
0
+0.03(+0.61%)
Mar 12, 2009
3.726
4.172
3.680
4.126
763,554,624
+0.39(+10.30%)
Mar 11, 2009
3.787
3.883
3.655
3.741
819,061,952
+0.10(+2.64%)
Mar 10, 2009
3.376
3.665
3.346
3.645
698,104,704
+0.47(+14.86%)
Mar 09, 2009
3.067
3.269
3.026
3.173
481,640,896
+0.04(+1.29%)
Mar 06, 2009
3.209
3.285
2.981
3.133
0
-0.04(-1.12%)
Mar 05, 2009
3.396
3.406
3.087
3.168
555,180,800
-0.32(-9.29%)
Mar 04, 2009
3.665
3.670
3.396
3.493
456,696,512
-0.12(-3.23%)
Mar 02, 2009
3.705
3.771
3.569
3.609
369,801,408
-0.24(-6.32%)
Feb 27, 2009
3.827
4.045
3.822
3.852
0
-0.27(-6.52%)
Feb 26, 2009
4.248
4.339
4.081
4.121
622,397,120
+0.07(+1.63%)
Feb 25, 2009
4.020
4.243
3.817
4.055
641,374,528
-0.03(-0.62%)
Feb 24, 2009
3.690
4.081
3.645
4.081
525,439,552
+0.44(+12.12%)
Feb 23, 2009
3.908
3.939
3.640
3.640
419,810,144
-0.13(-3.49%)
Feb 20, 2009
3.640
3.868
3.472
3.771
806,873,536
-0.06(-1.46%)
Feb 19, 2009
4.116
4.136
3.802
3.827
412,098,880
-0.21(-5.27%)
Feb 18, 2009
4.162
4.172
3.913
4.040
431,488,672
+0.00(+0.00%)
Feb 17, 2009
4.202
4.258
4.040
4.040
439,481,120
-0.45(-9.94%)
Feb 13, 2009
4.562
4.638
4.471
4.486
334,984,160
-0.18(-3.80%)
Feb 12, 2009
4.572
4.689
4.385
4.663
452,182,784
-0.06(-1.27%)
Feb 11, 2009
4.582
4.734
4.562
4.723
360,591,456
+0.22(+4.81%)
Feb 10, 2009
4.957
5.008
4.461
4.506
640,302,016
-0.51(-10.20%)
Feb 09, 2009
5.008
5.115
4.932
5.018
334,835,424
+0.06(+1.12%)
Feb 06, 2009
4.745
5.013
4.709
4.963
523,719,872
+0.34(+7.46%)
Feb 05, 2009
4.491
4.734
4.329
4.618
779,926,656
+0.07(+1.56%)
Feb 04, 2009
4.643
4.745
4.511
4.547
419,428,640
-0.05(-1.10%)
Feb 03, 2009
4.760
4.770
4.496
4.598
362,506,688
-0.09(-1.84%)
Feb 02, 2009
4.562
4.729
4.516
4.684
237,879,168
+0.00(+0.00%)
Jan 30, 2009
4.881
4.927
4.603
4.684
0
-0.13(-2.74%)
Jan 29, 2009
5.028
5.074
4.790
4.816
326,139,232
-0.41(-7.86%)
Jan 28, 2009
5.039
5.328
4.963
5.226
617,173,504
+0.59(+12.80%)
Jan 27, 2009
4.567
4.653
4.491
4.633
267,549,536
+0.16(+3.51%)
Jan 26, 2009
4.648
4.765
4.410
4.476
398,135,744
-0.08(-1.78%)
Jan 23, 2009
4.212
4.608
4.197
4.557
455,217,888
+0.15(+3.33%)
Jan 22, 2009
4.511
4.643
4.288
4.410
463,903,168
-0.29(-6.15%)
Jan 21, 2009
4.339
4.709
4.162
4.699
624,625,600
+0.60(+14.73%)
Jan 20, 2009
4.633
4.689
4.091
4.096
481,307,424
-0.81(-16.53%)
Jan 16, 2009
5.196
5.251
4.684
4.907
0
-0.15(-3.01%)
Jan 15, 2009
5.287
5.292
4.860
5.059
523,292,640
-0.24(-4.59%)
Jan 14, 2009
5.439
5.449
5.262
5.302
322,783,648
-0.32(-5.77%)
Jan 13, 2009
5.469
5.692
5.414
5.627
406,063,968
+0.08(+1.37%)
Jan 12, 2009
5.839
5.855
5.469
5.551
287,639,520
-0.31(-5.28%)
Jan 09, 2009
6.103
6.139
5.850
5.860
201,517,952
-0.19(-3.18%)
Jan 08, 2009
6.042
6.144
5.986
6.052
211,915,952
-0.03(-0.42%)
Jan 07, 2009
6.265
6.311
6.068
6.078
209,963,760
-0.33(-5.22%)
Jan 06, 2009
6.387
6.498
6.341
6.412
245,753,872
+0.10(+1.61%)
Jan 05, 2009
6.387
6.458
6.275
6.311
204,946,592
-0.11(-1.66%)
Jan 02, 2009
6.351
6.493
6.189
6.417
188,988,160
+0.07(+1.12%)
Jan 01, 2009
6.164
6.402
6.118
6.346
0
+0.00(+0.00%)
Dec 31, 2008
6.164
6.402
6.118
6.346
175,015,408
+0.20(+3.22%)
Dec 30, 2008
5.951
6.179
5.931
6.149
115,959,720
+0.23(+3.85%)
Dec 29, 2008
5.986
5.992
5.809
5.921
76,047,960
-0.05(-0.85%)
Dec 26, 2008
6.027
6.037
5.898
5.971
59,646,828
+0.01(+0.08%)
Dec 24, 2008
5.885
5.976
5.829
5.966
35,657,308
+0.13(+2.17%)
Dec 23, 2008
6.012
6.068
5.824
5.839
117,806,648
-0.14(-2.37%)
Dec 22, 2008
6.215
6.245
5.890
5.981
237,284,736
-0.22(-3.52%)
Dec 19, 2008
6.215
6.362
6.108
6.199
260,577,632
-0.11(-1.69%)
Dec 18, 2008
6.524
6.615
6.235
6.306
292,660,384
-0.19(-2.89%)
Dec 17, 2008
6.433
6.681
6.362
6.493
298,711,424
-0.06(-0.93%)
Dec 16, 2008
6.032
6.564
5.997
6.554
439,372,320
+0.66(+11.18%)
Dec 15, 2008
6.133
6.154
5.809
5.895
219,332,128
-0.25(-4.12%)
Dec 12, 2008
5.814
6.169
5.743
6.149
263,563,568
+0.12(+1.93%)
Dec 11, 2008
6.433
6.483
6.002
6.032
306,003,232
-0.50(-7.68%)
Dec 10, 2008
6.701
6.737
6.392
6.534
306,660,416
-0.12(-1.75%)
Dec 09, 2008
6.808
6.990
6.590
6.651
381,408,064
-0.28(-4.02%)
Dec 08, 2008
6.762
7.005
6.686
6.929
398,298,048
+0.44(+6.71%)
Dec 05, 2008
5.870
6.534
5.860
6.493
441,087,040
+0.48(+7.92%)
Dec 04, 2008
5.936
6.362
5.875
6.017
351,595,968
-0.07(-1.08%)
Dec 03, 2008
5.733
6.154
5.520
6.083
411,954,112
+0.30(+5.17%)
Dec 02, 2008
5.520
5.824
5.292
5.784
386,768,864
+0.44(+8.15%)
Dec 01, 2008
6.169
6.184
5.338
5.348
329,045,664
-1.07(-16.67%)
Nov 28, 2008
6.270
6.473
6.199
6.417
107,545,752
+0.16(+2.51%)
Nov 26, 2008
5.814
6.286
5.779
6.260
269,832,800
+0.28(+4.66%)
Nov 25, 2008
6.007
6.093
5.687
5.981
462,437,600
+0.33(+5.83%)
Nov 24, 2008
5.175
5.875
5.110
5.652
606,042,432
+0.75(+15.19%)
Nov 21, 2008
4.983
4.993
4.395
4.907
709,051,840
+0.15(+3.09%)
Nov 20, 2008
5.241
5.363
4.684
4.760
790,967,168
-0.57(-10.74%)
Nov 19, 2008
5.921
5.961
5.292
5.333
408,566,336
-0.62(-10.47%)
Nov 18, 2008
6.068
6.139
5.708
5.956
426,143,840
-0.09(-1.43%)
Nov 17, 2008
6.341
6.397
6.007
6.042
364,119,584
-0.41(-6.36%)
Nov 14, 2008
6.651
6.828
6.367
6.453
377,383,712
-0.34(-5.07%)
Nov 13, 2008
6.433
6.853
5.931
6.798
517,579,680
+0.46(+7.28%)
Nov 12, 2008
6.635
6.762
6.321
6.336
373,539,808
-0.42(-6.16%)
Nov 11, 2008
6.868
6.975
6.640
6.752
344,208,192
-0.24(-3.48%)
Nov 10, 2008
7.386
7.452
6.848
6.995
224,622,496
-0.21(-2.95%)
Nov 07, 2008
7.208
7.315
7.031
7.208
224,900,288
+0.10(+1.35%)
Nov 06, 2008
7.507
7.674
7.071
7.112
323,267,680
-0.52(-6.78%)
Nov 05, 2008
8.227
8.283
7.578
7.629
236,446,384
-0.71(-8.57%)
Nov 04, 2008
8.065
8.379
8.029
8.344
222,111,152
+0.40(+4.97%)
Nov 03, 2008
7.852
7.984
7.819
7.948
132,877,944
+0.08(+0.97%)
Oct 31, 2008
7.406
7.887
7.406
7.872
278,281,888
+0.36(+4.79%)
Oct 30, 2008
7.603
7.674
7.350
7.512
316,765,888
+0.22(+3.06%)
Oct 29, 2008
7.553
7.847
7.279
7.289
344,103,840
-0.44(-5.70%)
Oct 28, 2008
7.061
7.791
6.590
7.730
387,361,344
+1.01(+15.09%)
Oct 27, 2008
6.980
7.213
6.656
6.716
294,035,808
-0.15(-2.21%)
Oct 24, 2008
6.691
7.249
6.676
6.868
404,210,400
-0.51(-6.87%)
Oct 23, 2008
7.451
7.527
6.894
7.375
398,560,512
-0.06(-0.82%)
Oct 22, 2008
7.761
7.847
7.178
7.436
350,741,152
-0.48(-6.02%)
Oct 21, 2008
7.923
8.222
7.913
7.913
261,136,928
-0.21(-2.56%)
Oct 20, 2008
7.984
8.141
7.730
8.121
273,565,984
+0.34(+4.36%)
Oct 17, 2008
7.842
8.298
7.771
7.781
468,359,456
-0.30(-3.70%)
Oct 16, 2008
8.050
8.151
7.394
8.080
614,107,840
+0.25(+3.17%)
Oct 15, 2008
8.404
8.531
7.832
7.832
410,570,208
-0.91(-10.43%)
Oct 14, 2008
8.835
9.058
8.420
8.744
658,121,280
+0.49(+5.96%)
Oct 13, 2008
8.100
8.283
7.533
8.252
439,926,912
+0.60(+7.81%)
Oct 10, 2008
6.696
7.654
6.483
7.654
1,039,369,920
+0.71(+10.30%)
Oct 09, 2008
8.151
8.197
6.934
6.939
778,807,296
-0.82(-10.58%)
Oct 08, 2008
7.735
8.450
7.649
7.761
779,222,080
-0.35(-4.31%)
Oct 07, 2008
9.180
9.200
8.085
8.110
699,465,984
-1.01(-11.11%)
Oct 06, 2008
9.134
9.383
8.734
9.124
673,651,776
-0.40(-4.15%)
Oct 03, 2008
10.23
10.47
9.520
9.520
0
-0.46(-4.62%)
Oct 02, 2008
10.39
10.49
9.930
9.981
342,215,392
-0.50(-4.74%)
Oct 01, 2008
10.07
10.48
9.930
10.48
378,199,296
+0.41(+4.08%)
Sep 30, 2008
9.580
10.21
9.464
10.07
340,876,864
+0.61(+6.43%)
Sep 29, 2008
10.42
10.48
9.322
9.459
655,318,464
-1.38(-12.76%)
Sep 26, 2008
10.06
10.84
9.996
10.84
0
+0.29(+2.74%)
Sep 25, 2008
10.33
10.63
10.23
10.55
315,088,704
+0.28(+2.76%)
Sep 24, 2008
10.48
10.49
10.11
10.27
269,648,896
-0.11(-1.07%)
Sep 23, 2008
10.41
10.62
10.14
10.38
342,522,016
-0.09(-0.82%)
Sep 22, 2008
11.27
11.28
9.859
10.47
371,373,152
-0.88(-7.73%)
Sep 19, 2008
12.27
12.42
10.63
11.34
0
+1.08(+10.52%)
Sep 18, 2008
9.545
10.35
8.698
10.26
1,682,997,760
+0.83(+8.81%)
Sep 17, 2008
9.885
9.971
9.180
9.433
1,001,037,376
-0.91(-8.77%)
Sep 16, 2008
9.220
10.38
9.124
10.34
951,822,464
+0.63(+6.53%)
Sep 15, 2008
10.01
10.51
9.697
9.707
890,636,480
-1.01(-9.46%)
Sep 12, 2008
10.60
10.91
10.53
10.72
503,135,584
-0.18(-1.63%)
Sep 11, 2008
10.29
10.90
10.22
10.90
659,431,104
+0.28(+2.63%)
Sep 10, 2008
10.84
11.10
10.46
10.62
497,000,512
-0.17(-1.55%)
Sep 09, 2008
11.26
11.51
10.73
10.79
653,384,256
-0.71(-6.17%)
Sep 08, 2008
11.90
11.91
11.08
11.50
830,529,600
+0.48(+4.32%)
Sep 05, 2008
10.47
11.02
10.46
11.02
0
+0.35(+3.33%)
Sep 04, 2008
11.02
11.12
10.63
10.67
362,543,136
-0.50(-4.45%)
Sep 03, 2008
10.96
11.19
10.85
11.16
286,021,408
+0.16(+1.47%)
Sep 02, 2008
11.13
11.21
10.81
11.00
320,772,832
+0.14(+1.31%)
Aug 29, 2008
10.73
10.92
10.70
10.86
274,848,544
+0.04(+0.38%)
Aug 28, 2008
10.53
10.87
10.49
10.82
305,414,336
+0.42(+4.00%)
Aug 27, 2008
10.23
10.44
10.15
10.40
175,250,640
+0.19(+1.84%)
Aug 26, 2008
10.15
10.31
10.04
10.21
209,070,784
+0.05(+0.45%)
Aug 25, 2008
10.37
10.38
10.14
10.17
190,211,712
-0.34(-3.28%)
Aug 22, 2008
10.37
10.55
10.26
10.51
290,771,904
+0.40(+3.91%)
Aug 21, 2008
10.07
10.24
10.02
10.12
260,376,480
-0.20(-1.92%)
Aug 20, 2008
10.12
10.32
9.940
10.32
337,380,352
+0.17(+1.70%)
Aug 19, 2008
10.26
10.31
9.996
10.14
343,495,936
-0.29(-2.82%)
Aug 18, 2008
10.63
10.79
10.37
10.44
319,040,736
-0.39(-3.60%)
Aug 15, 2008
10.79
10.97
10.69
10.83
263,959,424
+0.10(+0.95%)
Aug 14, 2008
10.37
10.78
10.33
10.73
256,110,736
+0.27(+2.57%)
Aug 13, 2008
10.61
10.63
10.26
10.46
452,122,016
-0.32(-2.96%)
Aug 12, 2008
11.15
11.16
10.64
10.78
377,090,752
-0.54(-4.75%)
Aug 11, 2008
11.09
11.54
11.00
11.31
318,268,576
+0.23(+2.06%)
Aug 08, 2008
10.68
11.22
10.66
11.09
348,423,648
+0.28(+2.63%)
Aug 07, 2008
11.08
11.19
10.65
10.80
372,739,776
-0.54(-4.74%)
Aug 06, 2008
11.24
11.39
11.11
11.34
280,028,320
-0.05(-0.45%)
Aug 05, 2008
11.05
11.41
10.96
11.39
357,107,744
+0.53(+4.90%)
Aug 04, 2008
10.86
11.03
10.67
10.86
278,354,336
-0.14(-1.24%)
Aug 01, 2008
10.97
11.06
10.67
10.99
373,536,928
+0.05(+0.46%)
Jul 31, 2008
10.85
11.15
10.80
10.94
334,019,232
-0.11(-0.96%)
Jul 30, 2008
11.09
11.21
10.68
11.05
535,995,136
+0.15(+1.40%)
Jul 29, 2008
10.84
10.90
10.01
10.90
493,064,800
+0.78(+7.66%)
Jul 28, 2008
10.53
10.75
10.04
10.12
335,139,232
-0.42(-3.99%)
Jul 25, 2008
10.66
10.86
10.38
10.54
386,846,720
-0.14(-1.28%)
Jul 24, 2008
11.46
11.46
10.59
10.68
537,222,784
-0.67(-5.94%)
Jul 23, 2008
11.13
11.70
11.08
11.35
703,091,392
+0.25(+2.24%)
Jul 22, 2008
10.23
11.21
10.09
11.11
653,510,720
+0.60(+5.69%)
Jul 21, 2008
10.74
10.89
10.45
10.51
417,963,808
+0.03(+0.29%)
Jul 18, 2008
10.58
10.69
10.24
10.48
507,724,064
+0.25(+2.43%)
Jul 17, 2008
10.24
10.59
9.890
10.23
1,041,024,384
+0.45(+4.56%)
Jul 16, 2008
8.997
9.824
8.871
9.783
717,965,504
+1.07(+12.34%)
Jul 15, 2008
8.901
9.236
8.501
8.709
925,497,536
-0.31(-3.43%)
Jul 14, 2008
9.732
9.834
8.997
9.018
466,714,368
-0.48(-5.07%)
Jul 11, 2008
9.469
9.778
9.271
9.499
614,932,096
-0.25(-2.60%)
Jul 10, 2008
9.722
9.956
9.605
9.753
460,364,192
-0.06(-0.62%)
Jul 09, 2008
10.41
10.46
9.798
9.814
444,299,072
-0.59(-5.70%)
Jul 08, 2008
9.849
10.41
9.722
10.41
490,274,496
+0.62(+6.32%)
Jul 07, 2008
10.21
10.32
9.672
9.788
376,593,632
-0.32(-3.16%)
Jul 04, 2008
10.26
10.33
10.03
10.11
164,581,472
+0.00(+0.00%)
Jul 03, 2008
10.26
10.33
10.03
10.11
164,581,472
-0.05(-0.45%)
Jul 02, 2008
10.36
10.51
10.14
10.15
289,080,800
-0.16(-1.52%)
Jul 01, 2008
10.10
10.35
9.920
10.31
468,006,080
+0.07(+0.69%)
Jun 30, 2008
10.44
10.46
10.17
10.24
289,308,832
-0.20(-1.94%)
Jun 27, 2008
10.57
10.68
10.32
10.44
287,770,560
-0.12(-1.15%)
Jun 26, 2008
10.76
10.86
10.55
10.56
285,146,208
-0.49(-4.45%)
Jun 25, 2008
11.08
11.38
10.98
11.06
433,619,520
+0.04(+0.32%)
Jun 24, 2008
10.86
11.14
10.72
11.02
400,235,168
+0.16(+1.49%)
Jun 23, 2008
11.18
11.20
10.81
10.86
241,222,048
-0.27(-2.41%)
Jun 20, 2008
11.25
11.41
10.64
11.13
356,529,760
-0.40(-3.47%)
Jun 19, 2008
11.45
11.57
11.19
11.53
328,659,744
+0.09(+0.75%)
Jun 18, 2008
11.40
11.71
11.29
11.44
297,146,176
-0.19(-1.61%)
Jun 17, 2008
12.08
12.09
11.57
11.63
241,950,560
-0.29(-2.47%)
Jun 16, 2008
11.74
12.04
11.66
11.92
244,749,152
+0.09(+0.73%)
Jun 13, 2008
11.73
11.85
11.50
11.84
252,293,744
+0.24(+2.05%)
Jun 12, 2008
11.45
11.75
11.40
11.60
392,943,136
+0.21(+1.87%)
Jun 11, 2008
11.74
11.77
11.32
11.38
343,828,000
-0.37(-3.15%)
Jun 10, 2008
11.78
11.85
11.48
11.76
348,313,184
+0.08(+0.69%)
Jun 09, 2008
11.89
11.96
11.46
11.67
336,732,480
-0.17(-1.45%)
Jun 06, 2008
12.33
12.34
11.82
11.85
308,658,240
-0.61(-4.92%)
Jun 05, 2008
12.30
12.48
12.27
12.46
221,149,648
+0.23(+1.86%)
Jun 04, 2008
12.25
12.47
12.10
12.23
270,931,456
-0.08(-0.62%)
Jun 03, 2008
12.46
12.50
12.14
12.31
242,786,800
-0.08(-0.61%)
Jun 02, 2008
12.52
12.52
12.24
12.38
167,731,008
-0.17(-1.33%)
May 30, 2008
12.78
12.80
12.44
12.55
126,640,024
-0.13(-1.04%)
May 29, 2008
12.46
12.77
12.46
12.68
154,936,544
+0.18(+1.42%)
May 28, 2008
12.66
12.67
12.31
12.51
222,848,944
-0.03(-0.24%)
May 27, 2008
12.43
12.62
12.43
12.54
134,027,096
+0.04(+0.32%)
May 26, 2008
12.63
12.63
12.43
12.50
0
+0.02(+0.16%)
May 23, 2008
12.63
12.63
12.43
12.47
142,674,208
-0.22(-1.72%)
May 22, 2008
12.53
12.81
12.53
12.69
130,977,536
+0.11(+0.85%)
May 21, 2008
12.91
12.99
12.54
12.59
213,833,056
-0.35(-2.74%)
May 20, 2008
13.11
13.12
12.87
12.94
155,755,104
-0.30(-2.26%)
May 19, 2008
13.30
13.46
13.14
13.24
137,377,952
-0.07(-0.53%)
May 16, 2008
13.47
13.47
13.19
13.31
103,446,168
-0.15(-1.09%)
May 15, 2008
13.29
13.48
13.18
13.46
144,393,520
+0.18(+1.34%)
May 14, 2008
13.28
13.37
13.20
13.28
128,373,984
+0.13(+0.96%)
May 13, 2008
13.38
13.39
13.12
13.15
148,581,968
-0.20(-1.48%)
May 12, 2008
13.19
13.37
13.14
13.35
133,649,792
+0.20(+1.50%)
May 09, 2008
13.09
13.39
13.06
13.15
227,622,848
-0.03(-0.19%)
May 08, 2008
13.50
13.50
13.12
13.18
266,897,536
-0.27(-2.00%)
May 07, 2008
13.97
13.97
13.39
13.45
190,702,032
-0.47(-3.39%)
May 06, 2008
13.61
13.96
13.14
13.92
199,623,552
+0.09(+0.62%)
May 05, 2008
13.94
13.98
13.75
13.83
126,189,816
-0.19(-1.37%)
May 02, 2008
14.22
14.28
13.89
14.03
194,302,976
+0.06(+0.40%)
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.