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
Lionsgate Studios Corp
(NQ:
LION
)
8.505
-0.195 (-2.24%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 28, 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
2.104
2.104
2.095
2.095
2,589
+0.00(+0.00%)
Apr 29, 2009
2.069
2.139
2.069
2.095
2,965
+0.09(+4.37%)
Apr 28, 2009
2.201
2.201
1.981
2.008
9,500
-0.25(-10.89%)
Apr 27, 2009
2.192
2.280
2.180
2.253
2,566
-0.03(-1.15%)
Apr 24, 2009
2.280
2.315
2.280
2.280
12,660
+0.00(+0.00%)
Apr 23, 2009
2.236
2.350
2.236
2.280
26,746
+0.09(+4.00%)
Apr 22, 2009
2.244
2.253
2.183
2.192
6,655
-0.09(-3.84%)
Apr 21, 2009
2.166
2.279
1.919
2.279
1,967
+0.09(+4.00%)
Apr 20, 2009
2.201
2.201
2.192
2.192
1,140
-0.09(-3.85%)
Apr 17, 2009
2.315
2.315
2.236
2.280
29,252
-0.04(-1.52%)
Apr 16, 2009
2.280
2.350
2.204
2.315
45,300
+0.07(+3.12%)
Apr 15, 2009
2.244
2.262
2.239
2.244
3,276
-0.04(-1.92%)
Apr 14, 2009
2.280
2.288
2.253
2.288
8,440
+0.03(+1.16%)
Apr 13, 2009
2.280
2.350
2.192
2.262
8,675
-0.01(-0.39%)
Apr 09, 2009
2.271
2.350
2.192
2.271
5,409
+0.28(+14.10%)
Apr 08, 2009
2.183
2.192
1.990
1.990
2,613
-0.01(-0.44%)
Apr 07, 2009
2.280
2.280
1.981
1.999
6,052
-0.30(-12.98%)
Apr 06, 2009
2.350
2.350
2.280
2.297
16,446
-0.03(-1.13%)
Apr 02, 2009
2.104
2.350
2.104
2.323
8,570
+0.15(+6.85%)
Apr 01, 2009
2.104
2.174
2.104
2.174
890
+0.07(+3.33%)
Mar 31, 2009
2.043
2.192
2.043
2.104
5,789
+0.06(+3.00%)
Mar 30, 2009
2.350
2.350
2.043
2.043
1,596
-0.05(-2.36%)
Mar 26, 2009
2.008
2.104
1.929
2.092
5,372
-0.07(-3.39%)
Mar 25, 2009
2.288
2.288
1.850
2.166
2,062
-0.07(-3.14%)
Mar 24, 2009
2.192
2.236
2.008
2.236
4,354
+0.04(+2.00%)
Mar 23, 2009
2.214
2.323
1.745
2.192
14,082
+0.49(+28.87%)
Mar 20, 2009
1.710
1.710
1.701
1.701
228
-0.01(-0.51%)
Mar 19, 2009
2.131
2.139
1.710
1.710
12,916
-0.11(-6.25%)
Mar 18, 2009
1.666
1.981
1.666
1.824
10,285
+0.08(+4.52%)
Mar 17, 2009
1.710
1.745
1.534
1.745
5,277
+0.06(+3.65%)
Mar 16, 2009
2.319
2.319
1.683
1.683
11,485
+0.06(+3.78%)
Mar 13, 2009
1.447
1.622
1.447
1.622
1,737
+0.02(+1.20%)
Mar 12, 2009
1.359
1.622
1.359
1.603
2,996
+0.04(+2.70%)
Mar 11, 2009
1.955
2.262
1.561
1.561
4,139
-0.19(-11.00%)
Mar 10, 2009
1.052
2.078
1.052
1.754
23,551
+0.64(+57.48%)
Mar 09, 2009
0.9995
1.113
0.9995
1.113
1,824
+0.13(+13.39%)
Mar 06, 2009
1.263
1.263
0.9820
0.9820
29,716
-0.19(-16.42%)
Mar 05, 2009
1.210
1.315
1.122
1.175
39,266
-0.24(-16.77%)
Mar 04, 2009
1.315
1.412
1.315
1.412
1,053
-0.10(-6.40%)
Mar 02, 2009
1.508
1.543
1.490
1.508
23,178
-0.03(-1.71%)
Feb 27, 2009
1.578
1.578
1.534
1.534
12,239
-0.04(-2.78%)
Feb 26, 2009
1.447
1.578
1.420
1.578
13,280
+0.09(+5.88%)
Feb 25, 2009
1.463
1.534
1.463
1.490
4,776
-0.11(-7.10%)
Feb 24, 2009
1.578
1.604
1.333
1.604
6,248
+0.04(+2.81%)
Feb 23, 2009
1.850
1.850
1.561
1.561
7,385
-0.33(-17.59%)
Feb 20, 2009
1.911
1.929
1.894
1.894
2,764
-0.01(-0.46%)
Feb 19, 2009
2.306
2.306
1.666
1.903
49,181
+0.38(+24.71%)
Feb 18, 2009
1.946
1.946
1.526
1.526
19,132
-0.33(-17.92%)
Feb 17, 2009
1.771
1.859
1.771
1.859
3,566
-0.12(-6.19%)
Feb 13, 2009
1.832
2.087
1.832
1.981
3,264
-0.20(-9.24%)
Feb 12, 2009
2.060
2.446
1.824
2.183
29,289
-0.39(-15.31%)
Feb 11, 2009
2.508
2.578
2.437
2.578
3,307
+0.06(+2.44%)
Feb 10, 2009
2.543
2.543
2.437
2.516
5,930
-0.11(-4.34%)
Feb 09, 2009
2.657
2.885
2.630
2.630
5,950
-0.24(-8.26%)
Feb 06, 2009
2.463
2.990
2.463
2.867
1,578
+0.06(+2.19%)
Feb 05, 2009
2.437
2.806
2.437
2.806
3,125
+0.29(+11.46%)
Feb 04, 2009
2.525
2.525
2.481
2.517
12,089
-0.02(-0.66%)
Feb 03, 2009
2.525
2.534
2.437
2.534
16,767
+0.04(+1.40%)
Feb 02, 2009
2.508
2.551
2.455
2.499
12,983
-0.10(-3.71%)
Jan 30, 2009
2.613
2.622
2.595
2.595
1,254
-0.04(-1.34%)
Jan 29, 2009
2.639
2.639
2.630
2.630
1,601
+0.00(+0.00%)
Jan 27, 2009
2.639
2.630
2.630
2.630
15,055
-0.09(-3.23%)
Jan 26, 2009
2.648
2.771
2.648
2.718
13,996
+0.09(+3.33%)
Jan 23, 2009
2.832
2.832
2.630
2.630
4,283
-0.14(-5.06%)
Jan 22, 2009
3.125
3.158
2.771
2.771
8,664
-0.43(-13.42%)
Jan 21, 2009
3.086
3.200
3.086
3.200
9,429
-0.10(-3.12%)
Jan 20, 2009
3.297
3.349
3.113
3.303
9,284
-0.25(-6.98%)
Jan 16, 2009
3.446
3.551
3.332
3.551
5,480
+0.03(+0.75%)
Jan 15, 2009
3.805
3.814
3.516
3.524
4,942
-0.24(-6.30%)
Jan 14, 2009
3.116
3.805
3.104
3.761
31,915
+0.47(+14.40%)
Jan 13, 2009
3.183
3.297
3.086
3.288
10,827
+0.09(+2.74%)
Jan 12, 2009
3.332
3.332
3.121
3.200
4,071
-0.18(-5.33%)
Jan 09, 2009
3.288
3.419
3.288
3.380
8,589
+0.09(+2.81%)
Jan 08, 2009
3.209
3.288
3.209
3.288
761
-0.12(-3.60%)
Jan 07, 2009
3.393
3.411
3.127
3.411
484
+0.12(+3.73%)
Jan 06, 2009
3.288
3.419
3.279
3.288
5,530
+0.15(+4.92%)
Jan 05, 2009
2.893
3.314
2.893
3.134
2,250
-0.00(-0.06%)
Jan 02, 2009
2.893
3.135
2.893
3.135
2,395
-0.03(-0.94%)
Dec 31, 2008
2.885
3.409
2.885
3.165
28,324
+0.30(+10.40%)
Dec 30, 2008
2.657
2.893
2.543
2.867
22,148
+0.12(+4.47%)
Dec 29, 2008
2.692
2.757
2.543
2.744
12,199
+0.32(+13.41%)
Dec 26, 2008
2.420
2.683
2.411
2.420
18,493
-0.28(-10.45%)
Dec 24, 2008
2.630
2.718
2.420
2.702
7,761
+0.13(+5.19%)
Dec 23, 2008
3.288
3.297
2.569
2.569
26,897
-0.81(-23.90%)
Dec 22, 2008
2.955
3.507
2.928
3.376
11,633
+0.57(+20.31%)
Dec 19, 2008
3.156
3.165
2.806
2.806
21,793
-0.26(-8.57%)
Dec 18, 2008
2.990
3.165
2.990
3.069
27,743
+0.26(+9.38%)
Dec 17, 2008
2.920
2.928
2.806
2.806
15,038
+0.00(+0.00%)
Dec 16, 2008
2.613
3.463
2.508
2.806
50,620
+0.47(+20.30%)
Dec 15, 2008
2.236
2.596
2.236
2.332
19,860
+0.16(+7.26%)
Dec 12, 2008
2.668
2.668
2.166
2.174
10,195
-0.32(-12.98%)
Dec 11, 2008
2.534
2.744
2.394
2.499
52,159
+0.07(+3.06%)
Dec 10, 2008
1.946
2.425
1.929
2.425
19,567
+0.54(+28.63%)
Dec 09, 2008
1.490
2.034
1.490
1.885
207,573
+0.31(+19.44%)
Dec 08, 2008
1.613
1.657
1.499
1.578
7,541
-0.11(-6.25%)
Dec 05, 2008
1.675
1.745
1.666
1.683
3,195
-0.06(-3.51%)
Dec 04, 2008
1.797
1.797
1.683
1.745
16,199
-0.18(-9.14%)
Dec 03, 2008
1.946
1.973
1.315
1.920
13,644
+0.16(+8.95%)
Dec 02, 2008
1.789
2.367
1.701
1.762
14,079
+0.05(+3.08%)
Dec 01, 2008
1.885
1.969
1.710
1.710
16,907
-0.26(-13.33%)
Nov 28, 2008
2.139
2.139
1.973
1.973
1,710
-0.21(-9.64%)
Nov 26, 2008
2.069
2.183
2.052
2.183
4,049
+0.12(+5.96%)
Nov 25, 2008
2.323
2.595
2.025
2.060
11,656
-0.35(-14.55%)
Nov 24, 2008
2.749
2.749
1.964
2.411
4,145
+0.01(+0.37%)
Nov 21, 2008
1.867
2.402
1.832
2.402
25,978
+0.30(+14.17%)
Nov 20, 2008
1.885
2.104
1.852
2.104
15,033
+0.13(+6.67%)
Nov 19, 2008
2.043
2.043
1.973
1.973
684
-0.07(-3.43%)
Nov 18, 2008
2.104
2.104
1.979
2.043
10,334
+0.06(+3.10%)
Nov 17, 2008
2.323
2.516
1.981
1.981
20,405
-0.13(-6.22%)
Nov 14, 2008
2.095
2.455
2.078
2.113
9,853
-0.26(-11.07%)
Nov 13, 2008
2.630
2.630
2.376
2.376
684
-0.28(-10.56%)
Nov 12, 2008
2.753
2.753
2.657
2.657
1,254
-0.18(-6.48%)
Nov 11, 2008
2.893
2.999
2.841
2.841
3,991
-0.25(-7.95%)
Nov 10, 2008
2.911
3.086
2.858
3.086
1,934
+0.04(+1.15%)
Nov 05, 2008
3.244
3.051
3.051
3.051
2,623
-0.19(-5.95%)
Nov 04, 2008
3.305
3.332
3.209
3.244
6,939
+0.13(+4.23%)
Nov 03, 2008
3.154
3.183
3.112
3.112
3,071
+0.07(+2.31%)
Oct 31, 2008
3.235
3.235
2.849
3.042
7,644
-0.03(-0.86%)
Oct 30, 2008
3.148
3.183
3.034
3.069
12,546
-0.01(-0.28%)
Oct 29, 2008
3.156
3.156
3.051
3.077
3,364
-0.04(-1.13%)
Oct 28, 2008
3.069
3.112
3.069
3.112
7,185
-0.02(-0.56%)
Oct 27, 2008
3.200
3.209
3.112
3.130
5,731
+0.06(+2.00%)
Oct 24, 2008
3.330
3.514
3.069
3.069
12,554
-0.40(-11.62%)
Oct 23, 2008
3.376
3.472
3.376
3.472
456
-0.03(-0.90%)
Oct 22, 2008
3.288
3.503
3.288
3.503
2,053
+0.22(+6.58%)
Oct 21, 2008
3.191
3.419
3.191
3.287
13,094
-0.10(-2.88%)
Oct 20, 2008
3.542
3.542
2.849
3.384
24,551
-0.46(-12.06%)
Oct 17, 2008
3.840
4.200
3.726
3.849
11,142
-0.11(-2.89%)
Oct 16, 2008
3.910
3.989
3.858
3.963
12,204
-0.02(-0.44%)
Oct 15, 2008
3.961
3.980
3.945
3.980
13,344
+0.01(+0.22%)
Oct 14, 2008
4.147
4.147
3.849
3.972
13,458
+0.13(+3.34%)
Oct 13, 2008
3.858
3.858
3.770
3.843
4,011
+0.16(+4.37%)
Oct 10, 2008
3.463
3.858
3.454
3.682
12,418
+0.09(+2.44%)
Oct 09, 2008
3.595
3.779
3.069
3.595
23,721
+0.07(+1.99%)
Oct 08, 2008
4.121
4.121
3.069
3.525
11,062
-0.60(-14.65%)
Oct 07, 2008
3.735
4.331
3.726
4.130
14,997
+0.57(+16.01%)
Oct 06, 2008
3.639
3.945
3.533
3.560
10,013
-0.39(-9.78%)
Oct 03, 2008
3.945
3.950
3.941
3.945
17,710
+0.22(+5.88%)
Oct 02, 2008
3.726
3.726
3.726
3.726
205
-0.01(-0.23%)
Oct 01, 2008
3.945
3.945
3.726
3.735
16,892
-0.16(-4.05%)
Sep 30, 2008
3.989
4.357
3.607
3.893
18,307
+0.56(+16.84%)
Sep 29, 2008
4.165
4.165
1.999
3.332
80,037
-1.03(-23.54%)
Sep 26, 2008
4.515
4.515
4.252
4.357
12,432
-0.38(-7.96%)
Sep 25, 2008
4.656
4.734
4.515
4.734
66,038
+0.00(+0.00%)
Sep 24, 2008
4.647
4.734
4.401
4.734
276,297
-0.01(-0.18%)
Sep 23, 2008
4.671
4.971
4.647
4.743
30,981
+0.43(+9.96%)
Sep 22, 2008
4.436
4.642
4.296
4.314
5,392
-0.41(-8.69%)
Sep 19, 2008
5.629
5.918
4.638
4.724
22,855
+0.30(+6.69%)
Sep 18, 2008
4.384
4.428
4.165
4.428
4,793
+0.16(+3.70%)
Sep 17, 2008
4.603
4.708
3.952
4.270
10,081
-0.31(-6.70%)
Sep 16, 2008
4.331
4.923
4.314
4.577
4,634
+0.18(+3.98%)
Sep 15, 2008
3.849
4.507
3.849
4.401
5,192
+0.12(+2.87%)
Sep 12, 2008
4.208
4.279
3.560
4.279
14,875
-0.22(-4.87%)
Sep 11, 2008
4.533
4.533
4.428
4.498
1,715
-0.04(-0.77%)
Sep 10, 2008
4.726
4.726
4.507
4.533
8,554
-0.09(-1.90%)
Sep 09, 2008
4.577
4.822
4.577
4.621
5,958
+0.04(+0.76%)
Sep 08, 2008
4.366
4.822
4.366
4.585
23,126
+0.53(+12.96%)
Sep 05, 2008
3.945
4.094
3.945
4.059
41,421
+0.11(+2.89%)
Sep 04, 2008
3.980
3.989
3.858
3.945
1,026
+0.00(+0.00%)
Sep 03, 2008
3.893
4.121
3.674
3.945
26,897
+0.25(+6.81%)
Sep 02, 2008
3.858
3.902
3.497
3.694
7,909
+0.23(+6.66%)
Aug 29, 2008
3.551
3.647
3.428
3.463
31,616
-0.25(-6.62%)
Aug 28, 2008
3.551
3.709
3.542
3.709
2,680
+0.04(+0.95%)
Aug 27, 2008
3.761
3.761
3.568
3.674
1,847
+0.08(+2.20%)
Aug 26, 2008
3.586
3.639
3.586
3.595
2,167
-0.10(-2.61%)
Aug 25, 2008
3.805
3.805
3.691
3.691
5,930
-0.04(-0.94%)
Aug 22, 2008
3.717
3.726
3.691
3.726
8,440
+0.00(+0.00%)
Aug 21, 2008
3.709
3.735
3.709
3.726
3,079
-0.13(-3.41%)
Aug 20, 2008
3.761
3.875
3.761
3.858
8,281
+0.08(+2.09%)
Aug 19, 2008
3.726
3.779
3.446
3.779
7,755
+0.08(+2.13%)
Aug 18, 2008
3.858
3.928
3.700
3.700
6,912
-0.12(-3.21%)
Aug 15, 2008
3.726
3.945
3.726
3.823
10,520
+0.18(+5.06%)
Aug 14, 2008
3.542
3.639
3.479
3.639
5,383
+0.14(+4.01%)
Aug 13, 2008
3.507
3.551
3.332
3.498
135,814
-0.05(-1.48%)
Aug 12, 2008
3.551
3.568
3.507
3.551
16,964
+0.00(+0.00%)
Aug 11, 2008
3.525
3.595
3.498
3.551
35,422
+0.04(+1.25%)
Aug 08, 2008
3.463
3.639
3.393
3.507
53,811
+0.09(+2.56%)
Aug 07, 2008
3.419
3.419
3.384
3.419
9,905
+0.04(+1.04%)
Aug 06, 2008
3.419
3.446
3.382
3.384
4,904
-0.05(-1.53%)
Aug 05, 2008
3.371
3.437
3.371
3.437
33,662
+0.01(+0.26%)
Aug 04, 2008
3.463
3.481
3.402
3.428
14,827
+0.00(+0.00%)
Aug 01, 2008
3.446
3.446
3.395
3.428
6,853
-0.02(-0.51%)
Jul 31, 2008
3.498
3.498
3.393
3.446
15,388
-0.01(-0.25%)
Jul 30, 2008
3.472
3.472
3.393
3.454
10,036
-0.01(-0.25%)
Jul 29, 2008
3.463
3.595
3.332
3.463
24,363
+0.04(+1.28%)
Jul 28, 2008
3.603
3.672
3.419
3.419
22,280
-0.28(-7.58%)
Jul 25, 2008
3.647
3.744
3.647
3.700
19,731
-0.18(-4.63%)
Jul 24, 2008
3.906
3.906
3.735
3.880
20,564
-0.05(-1.23%)
Jul 23, 2008
4.200
4.314
3.928
3.928
70,430
-0.02(-0.44%)
Jul 22, 2008
4.112
4.121
3.805
3.945
44,322
-0.09(-2.17%)
Jul 21, 2008
3.542
4.331
3.542
4.033
48,729
+0.53(+15.00%)
Jul 18, 2008
3.928
3.928
3.384
3.507
55,465
-0.02(-0.50%)
Jul 17, 2008
3.376
3.716
3.244
3.525
55,742
+0.19(+5.79%)
Jul 16, 2008
3.069
3.332
3.051
3.332
38,705
+0.22(+7.04%)
Jul 15, 2008
3.034
4.002
2.999
3.112
37,630
+0.15(+5.03%)
Jul 14, 2008
3.165
3.212
2.963
2.963
14,522
-0.25(-7.65%)
Jul 11, 2008
3.349
3.411
3.095
3.209
24,784
-0.21(-6.15%)
Jul 10, 2008
3.428
3.490
3.411
3.419
3,557
+0.09(+2.63%)
Jul 09, 2008
3.200
3.612
3.200
3.332
26,149
+0.15(+4.68%)
Jul 08, 2008
3.288
3.323
3.069
3.183
16,501
-0.02(-0.55%)
Jul 07, 2008
3.945
3.945
3.086
3.200
22,245
-0.62(-16.29%)
Jul 04, 2008
3.875
3.945
3.823
3.823
2,181
+0.00(+0.00%)
Jul 03, 2008
3.875
3.945
3.823
3.823
2,181
-0.05(-1.36%)
Jul 02, 2008
3.823
4.384
3.691
3.875
23,641
-0.07(-1.78%)
Jul 01, 2008
4.235
4.393
3.945
3.945
28,536
-0.16(-3.85%)
Jun 30, 2008
4.550
4.559
3.945
4.103
9,016
+0.12(+3.08%)
Jun 27, 2008
4.252
4.559
3.867
3.980
10,635
-0.31(-7.16%)
Jun 26, 2008
4.585
4.585
4.165
4.287
15,872
-0.23(-5.05%)
Jun 25, 2008
4.375
4.524
4.208
4.515
16,433
+0.22(+5.10%)
Jun 24, 2008
3.779
4.647
3.770
4.296
14,821
+0.53(+13.95%)
Jun 23, 2008
4.840
4.927
3.770
3.770
37,165
-1.22(-24.43%)
Jun 20, 2008
5.041
5.041
4.927
4.989
5,816
-0.08(-1.56%)
Jun 19, 2008
5.199
5.471
5.050
5.068
12,019
-0.08(-1.53%)
Jun 18, 2008
5.471
5.480
5.112
5.147
17,678
-0.40(-7.27%)
Jun 17, 2008
5.787
5.787
5.550
5.550
8,326
-0.12(-2.16%)
Jun 16, 2008
5.532
5.699
5.401
5.673
9,768
-0.11(-1.97%)
Jun 13, 2008
5.655
5.787
5.655
5.787
9,124
+0.20(+3.61%)
Jun 12, 2008
5.620
5.795
5.585
5.585
234,951
-0.20(-3.48%)
Jun 11, 2008
5.864
5.901
5.787
5.787
1,254
+0.29(+5.26%)
Jun 10, 2008
5.497
5.760
5.278
5.497
1,296
-0.25(-4.27%)
Jun 09, 2008
5.629
5.962
5.576
5.743
47,048
+0.04(+0.77%)
Jun 06, 2008
5.848
5.874
5.699
5.699
10,555
-0.13(-2.26%)
Jun 05, 2008
5.804
5.901
5.804
5.830
1,938
+0.00(+0.00%)
Jun 04, 2008
5.874
5.962
5.830
5.830
22,927
-0.05(-0.89%)
Jun 03, 2008
5.953
5.988
5.883
5.883
5,651
+0.05(+0.90%)
Jun 02, 2008
5.979
6.076
5.787
5.830
4,790
+0.15(+2.62%)
May 30, 2008
5.379
5.752
5.379
5.681
2,167
+0.29(+5.37%)
May 29, 2008
6.181
6.225
5.199
5.392
25,329
-0.66(-10.87%)
May 28, 2008
6.085
6.164
5.936
6.050
5,252
+0.24(+4.07%)
May 27, 2008
5.541
6.137
5.541
5.813
19,330
+0.26(+4.74%)
May 26, 2008
6.146
6.146
5.532
5.550
8,413
+0.00(+0.00%)
May 23, 2008
6.146
6.146
5.532
5.550
8,413
-0.55(-9.05%)
May 22, 2008
6.177
6.199
6.076
6.102
4,562
+0.00(+0.00%)
May 21, 2008
6.172
6.172
6.102
6.102
28,057
-0.21(-3.33%)
May 20, 2008
6.269
6.313
6.146
6.313
13,686
+0.00(+0.00%)
May 19, 2008
6.466
6.466
6.269
6.313
13,743
-0.09(-1.37%)
May 16, 2008
6.313
6.488
6.313
6.400
11,291
+0.08(+1.25%)
May 15, 2008
6.365
6.488
6.234
6.321
20,802
-0.04(-0.69%)
May 14, 2008
6.444
6.488
6.365
6.365
4,433
-0.06(-0.96%)
May 13, 2008
6.462
6.477
6.365
6.427
5,883
+0.00(+0.00%)
May 12, 2008
6.444
6.488
6.330
6.427
7,809
-0.02(-0.27%)
May 09, 2008
6.313
6.488
6.278
6.444
8,354
+0.04(+0.68%)
May 08, 2008
6.462
6.611
6.321
6.400
5,648
-0.04(-0.54%)
May 07, 2008
6.339
6.707
6.339
6.435
14,909
-0.19(-2.91%)
May 06, 2008
6.593
6.681
6.436
6.628
5,512
-0.00(-0.00%)
May 05, 2008
6.707
6.707
6.470
6.628
6,501
-0.08(-1.18%)
May 02, 2008
6.698
6.707
6.698
6.707
6,478
+0.02(+0.26%)
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.