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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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
6.744
6.751
6.660
6.702
26,677,082
-0.08(-1.13%)
Apr 29, 2014
6.747
6.861
6.737
6.779
23,133,108
+0.07(+1.11%)
Apr 28, 2014
6.768
6.770
6.622
6.705
34,044,348
-0.01(-0.14%)
Apr 25, 2014
6.793
6.807
6.693
6.714
23,041,554
-0.10(-1.44%)
Apr 24, 2014
6.784
6.873
6.733
6.812
43,897,312
+0.05(+0.69%)
Apr 23, 2014
6.635
6.819
6.616
6.765
41,297,908
+0.13(+1.97%)
Apr 22, 2014
6.644
6.695
6.551
6.635
26,557,118
-0.01(-0.21%)
Apr 21, 2014
6.539
6.664
6.535
6.649
31,288,856
+0.08(+1.24%)
Apr 17, 2014
6.411
6.567
6.567
6.567
43,883,368
+0.16(+2.47%)
Apr 16, 2014
6.376
6.411
6.318
6.409
28,617,648
+0.07(+1.18%)
Apr 15, 2014
6.211
6.367
6.199
6.334
40,202,184
+0.10(+1.68%)
Apr 14, 2014
6.148
6.269
6.117
6.229
34,330,912
+0.13(+2.14%)
Apr 11, 2014
6.129
6.162
6.078
6.099
31,252,580
-0.07(-1.10%)
Apr 10, 2014
6.117
6.257
6.050
6.166
44,484,176
+0.04(+0.64%)
Apr 09, 2014
6.074
6.130
6.025
6.127
38,537,848
+0.06(+0.92%)
Apr 08, 2014
6.044
6.124
6.034
6.071
35,610,108
+0.04(+0.62%)
Apr 07, 2014
6.174
6.174
5.985
6.034
41,000,524
-0.14(-2.33%)
Apr 04, 2014
6.209
6.262
6.116
6.178
35,294,072
-0.01(-0.11%)
Apr 03, 2014
6.139
6.264
6.139
6.185
42,025,116
+0.04(+0.64%)
Apr 02, 2014
6.076
6.216
6.062
6.146
35,955,084
+0.07(+1.22%)
Apr 01, 2014
5.974
6.078
5.962
6.071
30,896,778
+0.12(+1.99%)
Mar 31, 2014
5.976
5.976
5.839
5.953
30,378,926
-0.01(-0.19%)
Mar 28, 2014
6.020
6.037
5.913
5.965
28,448,300
-0.03(-0.54%)
Mar 27, 2014
5.774
6.004
5.762
5.997
58,535,380
+0.23(+3.99%)
Mar 26, 2014
5.876
5.913
5.765
5.767
32,730,420
-0.10(-1.62%)
Mar 25, 2014
5.779
5.869
5.766
5.862
36,449,524
+0.12(+2.10%)
Mar 24, 2014
5.748
5.827
5.725
5.742
36,502,120
+0.01(+0.16%)
Mar 21, 2014
5.769
5.809
5.714
5.732
32,712,938
-0.00(-0.08%)
Mar 20, 2014
5.704
5.742
5.632
5.737
32,114,386
+0.00(+0.08%)
Mar 19, 2014
5.811
5.827
5.716
5.732
22,533,438
-0.07(-1.12%)
Mar 18, 2014
5.748
5.808
5.724
5.797
25,776,836
+0.06(+1.05%)
Mar 17, 2014
5.869
5.913
5.721
5.737
43,998,308
-0.08(-1.36%)
Mar 14, 2014
5.844
5.881
5.797
5.816
27,129,494
-0.04(-0.71%)
Mar 13, 2014
5.834
5.916
5.800
5.858
66,086,144
+0.02(+0.28%)
Mar 12, 2014
5.827
5.867
5.788
5.841
26,090,402
-0.03(-0.48%)
Mar 11, 2014
5.967
5.979
5.841
5.869
29,694,324
-0.09(-1.44%)
Mar 10, 2014
5.995
6.002
5.930
5.955
30,476,134
-0.05(-0.85%)
Mar 07, 2014
5.960
6.013
5.930
6.006
25,837,862
+0.08(+1.29%)
Mar 06, 2014
5.923
5.955
5.886
5.930
29,935,882
+0.00(+0.08%)
Mar 05, 2014
5.976
6.013
5.897
5.925
49,709,400
-0.04(-0.66%)
Mar 04, 2014
6.002
6.006
5.893
5.965
41,347,100
+0.02(+0.27%)
Mar 03, 2014
5.974
6.095
5.927
5.948
43,655,920
-0.07(-1.20%)
Feb 28, 2014
6.004
6.107
5.985
6.020
48,721,868
+0.00(+0.04%)
Feb 27, 2014
5.944
6.039
5.894
6.018
42,552,864
+0.07(+1.13%)
Feb 26, 2014
6.064
6.064
5.751
5.951
119,469,496
-0.31(-4.94%)
Feb 25, 2014
6.320
6.329
6.209
6.260
44,548,220
-0.08(-1.28%)
Feb 24, 2014
6.248
6.380
6.174
6.341
50,140,880
+0.17(+2.71%)
Feb 21, 2014
6.216
6.257
6.152
6.174
29,060,108
-0.02(-0.30%)
Feb 20, 2014
6.127
6.222
6.111
6.192
32,815,238
+0.06(+0.95%)
Feb 19, 2014
6.006
6.202
5.995
6.134
53,920,616
+0.13(+2.21%)
Feb 18, 2014
5.874
6.051
5.851
6.002
61,031,584
+0.16(+2.74%)
Feb 14, 2014
5.814
5.841
5.841
5.841
33,417,298
+0.04(+0.76%)
Feb 13, 2014
5.728
5.834
5.686
5.797
36,641,472
+0.05(+0.81%)
Feb 12, 2014
5.795
5.832
5.735
5.751
32,066,550
-0.02(-0.28%)
Feb 11, 2014
5.744
5.851
5.728
5.767
40,374,252
+0.03(+0.57%)
Feb 10, 2014
5.695
5.825
5.593
5.735
73,233,384
+0.02(+0.37%)
Feb 07, 2014
5.667
5.714
5.558
5.714
67,138,696
+0.04(+0.74%)
Feb 06, 2014
5.944
5.944
5.588
5.672
155,354,352
-0.42(-6.87%)
Feb 05, 2014
6.192
6.199
6.004
6.090
46,286,156
-0.08(-1.24%)
Feb 04, 2014
6.125
6.295
6.118
6.167
57,920,828
+0.13(+2.12%)
Feb 03, 2014
6.239
6.274
6.002
6.039
43,798,120
-0.21(-3.42%)
Jan 31, 2014
6.227
6.346
6.167
6.253
33,696,496
-0.02(-0.26%)
Jan 30, 2014
6.315
6.362
6.246
6.269
26,344,642
-0.04(-0.70%)
Jan 29, 2014
6.185
6.400
6.123
6.313
49,139,824
+0.10(+1.53%)
Jan 28, 2014
6.076
6.239
6.067
6.218
29,651,304
+0.17(+2.88%)
Jan 27, 2014
6.236
6.236
5.983
6.044
42,440,704
-0.20(-3.24%)
Jan 24, 2014
6.192
6.283
6.129
6.246
44,746,832
-0.00(-0.07%)
Jan 23, 2014
6.299
6.343
6.204
6.250
43,589,680
-0.05(-0.85%)
Jan 22, 2014
6.236
6.325
6.229
6.304
39,137,364
+0.16(+2.57%)
Jan 21, 2014
6.018
6.155
6.006
6.146
40,848,936
+0.23(+3.93%)
Jan 17, 2014
6.027
5.913
5.913
5.913
37,063,000
-0.11(-1.89%)
Jan 16, 2014
5.934
6.053
5.934
6.027
37,030,728
+0.11(+1.89%)
Jan 15, 2014
5.955
5.992
5.895
5.916
40,648,576
-0.04(-0.66%)
Jan 14, 2014
5.874
5.972
5.869
5.955
29,975,704
+0.11(+1.91%)
Jan 13, 2014
5.951
6.034
5.818
5.844
54,557,384
-0.11(-1.84%)
Jan 10, 2014
5.940
5.970
5.884
5.954
24,581,318
+0.02(+0.39%)
Jan 09, 2014
5.998
6.051
5.896
5.930
42,585,392
-0.06(-0.93%)
Jan 08, 2014
6.065
6.065
5.933
5.986
42,812,808
-0.11(-1.75%)
Jan 07, 2014
6.002
6.145
5.988
6.092
38,585,368
+0.03(+0.42%)
Jan 06, 2014
6.139
6.143
6.014
6.067
33,611,084
-0.05(-0.83%)
Jan 03, 2014
6.171
6.187
6.048
6.118
33,993,416
-0.05(-0.75%)
Jan 02, 2014
6.268
6.303
6.125
6.164
30,334,124
-0.12(-1.92%)
Dec 31, 2013
6.271
6.285
6.285
6.285
27,891,526
+0.02(+0.33%)
Dec 30, 2013
6.380
6.442
6.255
6.264
28,244,810
-0.10(-1.60%)
Dec 27, 2013
6.417
6.421
6.347
6.366
16,790,450
-0.05(-0.83%)
Dec 26, 2013
6.387
6.419
6.299
6.419
25,738,524
+0.03(+0.40%)
Dec 24, 2013
6.331
6.412
6.304
6.394
8,747,995
+0.04(+0.66%)
Dec 23, 2013
6.317
6.414
6.310
6.352
25,912,674
+0.07(+1.18%)
Dec 20, 2013
6.319
6.343
6.271
6.278
36,568,660
-0.02(-0.37%)
Dec 19, 2013
6.153
6.326
6.148
6.301
39,972,996
+0.13(+2.14%)
Dec 18, 2013
6.174
6.190
6.072
6.169
48,205,468
+0.06(+1.06%)
Dec 17, 2013
6.183
6.253
6.088
6.104
45,798,164
-0.09(-1.53%)
Dec 16, 2013
6.255
6.296
6.178
6.199
26,012,174
-0.05(-0.85%)
Dec 13, 2013
6.183
6.264
6.127
6.252
24,237,692
+0.06(+1.01%)
Dec 12, 2013
6.141
6.222
6.133
6.190
23,663,110
+0.07(+1.10%)
Dec 11, 2013
6.208
6.218
6.102
6.123
27,673,924
-0.09(-1.38%)
Dec 10, 2013
6.116
6.275
6.116
6.208
33,747,564
+0.10(+1.63%)
Dec 09, 2013
6.143
6.160
6.083
6.109
32,576,734
-0.02(-0.38%)
Dec 06, 2013
6.306
6.331
6.088
6.132
45,017,136
-0.13(-2.11%)
Dec 05, 2013
6.268
6.292
6.222
6.264
38,092,968
-0.01(-0.18%)
Dec 04, 2013
6.252
6.312
6.234
6.275
33,834,400
+0.02(+0.33%)
Dec 03, 2013
6.167
6.266
6.182
6.255
33,062,642
+0.05(+0.86%)
Dec 02, 2013
6.250
6.303
6.178
6.201
44,234,828
-0.02(-0.33%)
Nov 29, 2013
6.167
6.257
6.106
6.222
20,996,792
+0.05(+0.83%)
Nov 27, 2013
6.067
6.197
6.025
6.171
58,067,064
+0.08(+1.29%)
Nov 26, 2013
6.062
6.132
6.032
6.092
21,023,366
+0.01(+0.15%)
Nov 25, 2013
6.097
6.125
5.970
6.083
30,245,976
-0.01(-0.11%)
Nov 22, 2013
6.095
6.162
6.000
6.090
28,502,478
-0.01(-0.11%)
Nov 21, 2013
5.951
6.148
5.947
6.097
42,168,012
+0.18(+3.05%)
Nov 20, 2013
5.905
5.986
5.896
5.916
33,075,718
+0.06(+0.99%)
Nov 19, 2013
5.877
5.912
5.803
5.859
53,454,244
-0.03(-0.47%)
Nov 18, 2013
6.007
6.025
5.861
5.886
39,946,912
-0.11(-1.78%)
Nov 15, 2013
6.037
6.062
5.950
5.993
32,358,088
-0.02(-0.27%)
Nov 14, 2013
6.002
6.053
5.951
6.009
33,939,588
+0.01(+0.12%)
Nov 13, 2013
5.896
6.004
5.870
6.002
51,720,196
+0.09(+1.45%)
Nov 12, 2013
5.965
5.991
5.891
5.916
35,358,228
-0.03(-0.54%)
Nov 11, 2013
5.965
5.977
5.910
5.949
37,019,052
-0.00(-0.08%)
Nov 08, 2013
5.903
6.038
5.903
5.954
44,570,856
+0.07(+1.22%)
Nov 07, 2013
6.083
6.109
5.833
5.882
84,881,056
-0.19(-3.16%)
Nov 06, 2013
6.600
6.611
6.032
6.074
133,507,568
-0.44(-6.79%)
Nov 05, 2013
6.660
6.676
6.514
6.516
40,342,124
-0.16(-2.43%)
Nov 04, 2013
6.484
6.729
6.472
6.678
51,377,240
+0.19(+3.00%)
Nov 01, 2013
6.461
6.507
6.380
6.484
29,200,156
+0.01(+0.14%)
Oct 31, 2013
6.528
6.546
6.407
6.475
27,324,402
-0.04(-0.67%)
Oct 30, 2013
6.567
6.634
6.431
6.519
33,810,824
-0.04(-0.60%)
Oct 29, 2013
6.542
6.600
6.530
6.558
25,989,508
+0.04(+0.57%)
Oct 28, 2013
6.544
6.593
6.508
6.521
30,762,324
-0.07(-1.09%)
Oct 25, 2013
6.576
6.644
6.519
6.593
35,681,220
+0.02(+0.35%)
Oct 24, 2013
6.403
6.641
6.326
6.569
54,157,288
+0.25(+3.96%)
Oct 23, 2013
6.486
6.493
6.301
6.319
46,888,904
-0.21(-3.19%)
Oct 22, 2013
6.468
6.553
6.421
6.528
46,892,116
+0.03(+0.50%)
Oct 21, 2013
6.553
6.648
6.470
6.495
38,363,592
-0.05(-0.71%)
Oct 18, 2013
6.602
6.625
6.494
6.542
109,445,368
+0.14(+2.24%)
Oct 17, 2013
6.352
6.433
6.311
6.398
39,077,388
+0.02(+0.36%)
Oct 16, 2013
6.197
6.394
6.178
6.375
54,439,744
+0.24(+3.89%)
Oct 15, 2013
6.120
6.264
6.088
6.136
37,071,688
+0.01(+0.19%)
Oct 14, 2013
6.079
6.152
6.055
6.125
22,075,628
-0.00(-0.08%)
Oct 11, 2013
6.051
6.189
6.018
6.130
29,500,664
+0.01(+0.23%)
Oct 10, 2013
6.079
6.136
6.055
6.116
27,694,930
+0.12(+1.96%)
Oct 09, 2013
5.984
6.057
5.920
5.998
43,768,160
-0.01(-0.23%)
Oct 08, 2013
6.070
6.123
6.007
6.012
38,866,212
-0.05(-0.84%)
Oct 07, 2013
6.037
6.132
6.026
6.063
24,462,708
-0.05(-0.87%)
Oct 04, 2013
6.060
6.155
6.017
6.116
18,357,676
+0.07(+1.22%)
Oct 03, 2013
6.021
6.063
5.968
6.042
24,917,012
+0.00(+0.04%)
Oct 02, 2013
6.056
6.074
5.961
6.040
26,198,992
-0.02(-0.27%)
Oct 01, 2013
5.961
6.134
5.961
6.056
23,472,754
+0.08(+1.39%)
Sep 30, 2013
5.982
5.999
5.915
5.973
29,189,982
-0.08(-1.26%)
Sep 27, 2013
6.053
6.094
6.017
6.049
25,520,704
-0.05(-0.76%)
Sep 26, 2013
6.139
6.148
6.017
6.095
28,336,228
-0.02(-0.34%)
Sep 25, 2013
6.093
6.157
6.085
6.116
30,836,986
+0.03(+0.45%)
Sep 24, 2013
6.095
6.153
6.037
6.088
28,627,408
+0.00(+0.00%)
Sep 23, 2013
6.120
6.148
6.070
6.088
25,752,806
-0.05(-0.75%)
Sep 20, 2013
6.224
6.254
6.123
6.134
44,321,680
-0.07(-1.19%)
Sep 19, 2013
6.296
6.337
6.194
6.208
32,767,004
-0.09(-1.47%)
Sep 18, 2013
6.266
6.335
6.204
6.300
38,857,044
+0.03(+0.52%)
Sep 17, 2013
6.141
6.294
6.134
6.268
47,600,096
+0.15(+2.41%)
Sep 16, 2013
6.206
6.217
6.109
6.120
41,842,400
-0.03(-0.56%)
Sep 13, 2013
6.210
6.247
6.132
6.155
41,606,476
-0.06(-0.93%)
Sep 12, 2013
6.215
6.245
6.132
6.213
55,932,760
+0.01(+0.11%)
Sep 11, 2013
6.093
6.298
6.086
6.206
67,502,880
+0.13(+2.09%)
Sep 10, 2013
6.111
6.123
6.010
6.079
54,641,184
-0.01(-0.23%)
Sep 09, 2013
6.024
6.116
6.024
6.093
41,096,796
+0.09(+1.42%)
Sep 06, 2013
6.049
6.088
5.984
6.007
33,444,348
-0.03(-0.53%)
Sep 05, 2013
6.042
6.056
6.005
6.040
39,467,016
+0.01(+0.19%)
Sep 04, 2013
6.021
6.043
6.000
6.028
25,798,268
-0.01(-0.15%)
Sep 03, 2013
6.017
6.095
6.005
6.037
31,567,422
+0.08(+1.36%)
Aug 30, 2013
5.994
6.003
5.940
5.957
30,023,324
-0.03(-0.54%)
Aug 29, 2013
6.079
6.079
5.945
5.989
41,626,356
-0.09(-1.48%)
Aug 28, 2013
6.005
6.107
5.991
6.079
32,971,414
+0.07(+1.23%)
Aug 27, 2013
6.026
6.083
5.987
6.005
36,277,864
-0.08(-1.25%)
Aug 26, 2013
6.074
6.146
6.058
6.081
45,776,816
+0.03(+0.46%)
Aug 23, 2013
5.906
6.060
5.860
6.053
54,081,708
+0.17(+2.82%)
Aug 22, 2013
5.846
5.924
5.801
5.887
29,824,854
+0.06(+1.03%)
Aug 21, 2013
5.689
5.885
5.689
5.827
47,109,944
-0.00(-0.04%)
Aug 20, 2013
5.717
5.885
5.714
5.830
48,238,444
+0.11(+1.98%)
Aug 19, 2013
5.903
5.903
5.710
5.717
39,451,912
-0.05(-0.92%)
Aug 16, 2013
5.756
5.839
5.738
5.770
63,543,456
+0.00(+0.04%)
Aug 15, 2013
5.698
5.788
5.661
5.767
38,847,692
+0.02(+0.32%)
Aug 14, 2013
5.770
5.790
5.744
5.749
41,744,876
-0.03(-0.48%)
Aug 13, 2013
5.781
5.823
5.756
5.777
39,219,812
+0.00(+0.04%)
Aug 12, 2013
5.744
5.832
5.742
5.774
28,783,636
+0.00(+0.08%)
Aug 09, 2013
5.777
5.815
5.735
5.770
40,515,856
-0.00(-0.04%)
Aug 08, 2013
5.774
5.813
5.689
5.772
40,602,560
+0.04(+0.64%)
Aug 07, 2013
5.735
5.747
5.628
5.735
72,333,848
-0.07(-1.19%)
Aug 06, 2013
5.880
5.906
5.736
5.804
46,727,828
-0.08(-1.30%)
Aug 05, 2013
5.753
5.917
5.721
5.880
47,123,300
+0.12(+2.12%)
Aug 02, 2013
5.737
5.839
5.712
5.758
87,317,352
+0.00(+0.00%)
Aug 01, 2013
5.553
5.816
5.543
5.758
152,332,464
+0.38(+7.08%)
Jul 31, 2013
5.345
5.433
5.331
5.377
68,790,544
+0.06(+1.08%)
Jul 30, 2013
5.253
5.322
5.223
5.320
44,062,740
+0.07(+1.32%)
Jul 29, 2013
5.246
5.269
5.218
5.250
30,219,874
-0.02(-0.44%)
Jul 26, 2013
5.179
5.276
5.156
5.273
36,501,080
+0.06(+1.15%)
Jul 25, 2013
5.123
5.225
5.106
5.213
32,809,112
+0.09(+1.76%)
Jul 24, 2013
5.165
5.202
5.098
5.123
24,678,978
-0.03(-0.54%)
Jul 23, 2013
5.172
5.225
5.147
5.151
23,364,890
-0.02(-0.36%)
Jul 22, 2013
5.193
5.211
5.126
5.170
41,811,572
-0.04(-0.80%)
Jul 19, 2013
5.174
5.213
5.100
5.211
33,391,388
+0.06(+1.12%)
Jul 18, 2013
5.045
5.188
5.045
5.153
35,217,716
+0.12(+2.38%)
Jul 17, 2013
5.031
5.063
5.003
5.033
23,737,974
+0.01(+0.28%)
Jul 16, 2013
4.978
5.057
4.978
5.020
28,999,416
+0.02(+0.32%)
Jul 15, 2013
4.923
5.024
4.889
5.003
38,179,012
+0.10(+2.07%)
Jul 12, 2013
4.916
4.960
4.872
4.902
20,356,148
-0.01(-0.23%)
Jul 11, 2013
4.987
4.997
4.863
4.913
29,953,788
-0.01(-0.11%)
Jul 10, 2013
4.861
4.988
4.861
4.919
36,162,488
+0.06(+1.23%)
Jul 09, 2013
4.817
4.873
4.801
4.859
39,513,000
+0.05(+1.00%)
Jul 08, 2013
4.863
4.882
4.804
4.811
27,348,450
-0.03(-0.52%)
Jul 05, 2013
4.852
4.882
4.795
4.836
35,622,280
+0.01(+0.14%)
Jul 03, 2013
4.806
4.866
4.790
4.829
32,448,538
+0.02(+0.43%)
Jul 02, 2013
4.774
4.836
4.754
4.808
28,477,128
+0.03(+0.72%)
Jul 01, 2013
4.703
4.792
4.665
4.774
32,254,108
+0.09(+1.91%)
Jun 28, 2013
4.707
4.728
4.629
4.684
51,665,740
-0.05(-0.97%)
Jun 27, 2013
4.703
4.804
4.703
4.730
67,773,272
+0.05(+1.03%)
Jun 26, 2013
4.615
4.751
4.615
4.682
56,370,724
+0.13(+2.93%)
Jun 25, 2013
4.553
4.578
4.507
4.549
34,765,316
+0.04(+0.97%)
Jun 24, 2013
4.558
4.572
4.493
4.505
45,108,524
-0.14(-3.07%)
Jun 21, 2013
4.650
4.670
4.551
4.647
47,514,484
+0.03(+0.70%)
Jun 20, 2013
4.719
4.719
4.562
4.615
57,902,720
-0.17(-3.46%)
Jun 19, 2013
4.882
4.928
4.778
4.781
35,594,404
-0.10(-2.12%)
Jun 18, 2013
4.845
4.914
4.836
4.884
31,401,430
+0.05(+1.00%)
Jun 17, 2013
4.801
4.868
4.801
4.836
46,847,000
+0.08(+1.74%)
Jun 14, 2013
4.831
4.893
4.712
4.753
48,318,512
-0.07(-1.52%)
Jun 13, 2013
4.829
4.854
4.783
4.827
79,383,272
-0.02(-0.38%)
Jun 12, 2013
4.942
4.946
4.813
4.845
51,725,832
-0.05(-1.03%)
Jun 11, 2013
4.974
4.974
4.893
4.896
57,842,676
-0.14(-2.83%)
Jun 10, 2013
5.075
5.086
4.997
5.038
44,280,736
-0.02(-0.36%)
Jun 07, 2013
5.006
5.089
4.953
5.057
32,277,286
+0.08(+1.52%)
Jun 06, 2013
4.946
4.983
4.870
4.981
53,157,396
+0.03(+0.70%)
Jun 05, 2013
4.976
4.992
4.912
4.946
55,459,732
-0.05(-0.92%)
Jun 04, 2013
5.093
5.121
4.942
4.992
57,244,120
-0.11(-2.07%)
Jun 03, 2013
5.052
5.102
4.965
5.098
52,946,272
+0.08(+1.56%)
May 31, 2013
5.211
5.222
5.020
5.020
101,179,000
-0.16(-3.06%)
May 30, 2013
5.188
5.222
5.132
5.178
67,180,728
-0.01(-0.22%)
May 29, 2013
5.061
5.254
5.061
5.190
67,770,360
+0.10(+1.90%)
May 28, 2013
5.034
5.125
5.017
5.093
68,104,216
+0.11(+2.26%)
May 24, 2013
4.939
4.985
4.861
4.981
46,582,768
+0.00(+0.05%)
May 23, 2013
4.792
5.006
4.726
4.978
92,387,176
+0.13(+2.65%)
May 22, 2013
4.896
4.971
4.815
4.850
114,063,936
+0.06(+1.20%)
May 21, 2013
4.820
4.873
4.784
4.792
54,229,980
+0.01(+0.24%)
May 20, 2013
4.700
4.861
4.659
4.781
64,774,320
+0.12(+2.61%)
May 17, 2013
4.599
4.693
4.574
4.659
42,469,304
+0.09(+1.91%)
May 16, 2013
4.652
4.673
4.546
4.572
71,317,040
-0.18(-3.73%)
May 15, 2013
4.753
4.772
4.705
4.749
31,832,580
+0.02(+0.49%)
May 13, 2013
4.631
4.739
4.611
4.726
84,068,592
+0.09(+2.03%)
May 10, 2013
4.489
4.654
4.434
4.631
49,500,660
+0.13(+2.91%)
May 09, 2013
4.408
4.542
4.401
4.500
46,966,764
+0.09(+2.03%)
May 08, 2013
4.411
4.468
4.395
4.411
43,375,840
+0.01(+0.31%)
May 07, 2013
4.470
4.493
4.349
4.397
41,929,080
-0.07(-1.59%)
May 06, 2013
4.420
4.489
4.397
4.468
41,871,652
+0.04(+0.99%)
May 03, 2013
4.418
4.459
4.381
4.424
47,937,612
+0.02(+0.52%)
May 02, 2013
4.415
4.457
4.333
4.401
39,515,132
-0.01(-0.21%)
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.