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
Cogent Comm Hlds
(NQ:
CCOI
)
59.28
-0.08 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
5.445
5.672
5.325
5.325
570,825
-0.32(-5.70%)
Apr 29, 2009
5.300
5.672
5.231
5.647
786,302
+0.42(+7.96%)
Apr 28, 2009
5.199
5.332
5.142
5.231
286,768
-0.04(-0.72%)
Apr 27, 2009
5.294
5.508
5.155
5.269
523,999
-0.16(-3.02%)
Apr 24, 2009
5.218
5.471
5.155
5.433
428,439
+0.27(+5.13%)
Apr 23, 2009
5.187
5.275
5.130
5.168
360,423
+0.00(+0.00%)
Apr 22, 2009
5.004
5.376
4.972
5.168
409,511
+0.04(+0.86%)
Apr 21, 2009
4.985
5.123
4.940
5.123
239,046
+0.11(+2.27%)
Apr 20, 2009
5.212
5.281
4.985
5.010
451,518
-0.30(-5.70%)
Apr 17, 2009
5.483
5.584
5.306
5.313
1,066,774
-0.17(-3.11%)
Apr 16, 2009
5.130
5.521
5.029
5.483
603,849
+0.38(+7.55%)
Apr 15, 2009
4.953
5.111
4.896
5.098
264,648
+0.11(+2.28%)
Apr 14, 2009
5.155
5.161
4.903
4.985
409,617
-0.28(-5.28%)
Apr 13, 2009
5.086
5.275
5.041
5.262
580,209
+0.16(+3.09%)
Apr 09, 2009
4.795
5.123
4.682
5.105
1,481,779
+0.46(+9.92%)
Apr 08, 2009
4.417
4.713
4.354
4.644
381,855
+0.25(+5.60%)
Apr 07, 2009
4.657
4.732
4.392
4.398
449,773
-0.33(-7.07%)
Apr 06, 2009
4.770
4.821
4.663
4.732
352,038
-0.15(-2.98%)
Apr 03, 2009
5.067
5.067
4.802
4.877
569,743
-0.21(-4.09%)
Apr 02, 2009
4.934
5.231
4.884
5.086
1,109,759
+0.27(+5.64%)
Apr 01, 2009
4.429
4.814
4.366
4.814
369,183
+0.27(+5.97%)
Mar 31, 2009
4.543
4.751
4.524
4.543
432,018
+0.09(+1.98%)
Mar 30, 2009
4.650
4.707
4.351
4.455
399,271
-0.42(-8.55%)
Mar 26, 2009
4.802
5.048
4.644
4.871
701,071
+0.15(+3.07%)
Mar 25, 2009
4.682
4.783
4.549
4.726
469,115
+0.12(+2.60%)
Mar 24, 2009
4.593
4.742
4.581
4.606
501,078
-0.12(-2.54%)
Mar 23, 2009
4.669
4.776
4.524
4.726
919,461
+0.27(+6.09%)
Mar 20, 2009
4.726
4.739
4.410
4.455
616,029
-0.20(-4.34%)
Mar 19, 2009
4.650
4.751
4.537
4.657
419,803
+0.05(+1.10%)
Mar 18, 2009
4.429
4.625
4.410
4.606
600,694
+0.17(+3.84%)
Mar 17, 2009
4.272
4.474
4.246
4.436
524,122
+0.17(+3.99%)
Mar 16, 2009
4.328
4.448
4.240
4.265
577,734
-0.01(-0.29%)
Mar 13, 2009
4.095
4.486
4.095
4.278
810,284
+0.32(+7.96%)
Mar 12, 2009
3.628
4.095
3.496
3.962
649,381
+0.32(+8.84%)
Mar 11, 2009
3.729
3.754
3.615
3.641
492,872
-0.06(-1.54%)
Mar 10, 2009
3.597
3.817
3.597
3.697
830,024
+0.22(+6.35%)
Mar 09, 2009
3.767
3.843
3.395
3.477
830,669
-0.33(-8.77%)
Mar 06, 2009
3.937
3.944
3.691
3.811
402,495
+0.01(+0.33%)
Mar 05, 2009
4.215
4.215
3.786
3.798
612,281
-0.53(-12.24%)
Mar 04, 2009
4.089
4.429
4.038
4.328
590,596
+0.49(+12.64%)
Mar 02, 2009
4.076
4.202
3.824
3.843
560,300
-0.33(-8.01%)
Feb 27, 2009
4.145
4.461
3.489
4.177
3,321,721
-0.12(-2.79%)
Feb 26, 2009
3.862
4.650
3.754
4.297
1,844,650
+0.50(+13.12%)
Feb 25, 2009
3.925
4.038
3.792
3.798
462,360
-0.16(-3.99%)
Feb 24, 2009
3.798
4.019
3.660
3.956
409,044
+0.17(+4.50%)
Feb 23, 2009
3.975
3.975
3.735
3.786
545,019
-0.16(-4.15%)
Feb 20, 2009
3.767
3.988
3.685
3.950
362,637
+0.15(+3.99%)
Feb 19, 2009
3.849
3.912
3.780
3.798
462,075
+0.02(+0.50%)
Feb 18, 2009
3.817
3.849
3.748
3.780
544,631
-0.01(-0.17%)
Feb 17, 2009
3.906
4.013
3.723
3.786
321,821
-0.27(-6.69%)
Feb 13, 2009
3.906
4.098
3.887
4.057
339,971
+0.12(+3.05%)
Feb 12, 2009
3.817
4.076
3.805
3.937
352,239
-0.17(-4.15%)
Feb 11, 2009
4.190
4.234
4.013
4.108
339,533
-0.08(-1.81%)
Feb 10, 2009
4.392
4.417
4.127
4.183
560,644
-0.23(-5.29%)
Feb 09, 2009
4.417
4.429
4.297
4.417
309,655
+0.00(+0.00%)
Feb 06, 2009
4.398
4.445
4.297
4.417
645,022
+0.00(+0.00%)
Feb 05, 2009
4.328
4.433
4.145
4.417
503,823
+0.06(+1.30%)
Feb 04, 2009
4.360
4.442
4.227
4.360
1,076,573
+0.01(+0.29%)
Feb 03, 2009
4.417
4.417
4.291
4.347
727,713
-0.04(-1.01%)
Feb 02, 2009
4.133
4.423
4.114
4.392
604,367
+0.20(+4.66%)
Jan 30, 2009
4.455
4.568
4.145
4.196
824,109
-0.19(-4.32%)
Jan 29, 2009
4.429
4.619
4.363
4.385
1,008,240
-0.10(-2.25%)
Jan 28, 2009
4.436
4.524
4.322
4.486
881,472
+0.08(+1.86%)
Jan 27, 2009
4.227
4.429
4.120
4.404
569,247
+0.19(+4.49%)
Jan 26, 2009
3.836
4.234
3.824
4.215
1,008,835
+0.40(+10.41%)
Jan 23, 2009
3.697
4.051
3.641
3.817
849,424
+0.00(+0.00%)
Jan 22, 2009
3.445
3.874
3.420
3.817
1,215,569
+0.28(+8.04%)
Jan 21, 2009
3.533
3.647
3.414
3.533
872,387
+0.08(+2.19%)
Jan 20, 2009
3.836
3.899
3.426
3.458
644,422
-0.44(-11.33%)
Jan 16, 2009
3.836
4.108
3.735
3.899
701,096
+0.11(+3.00%)
Jan 15, 2009
3.868
3.906
3.653
3.786
818,991
-0.09(-2.28%)
Jan 14, 2009
3.981
4.032
3.761
3.874
812,682
-0.19(-4.66%)
Jan 13, 2009
4.082
4.120
4.000
4.063
432,795
-0.03(-0.62%)
Jan 12, 2009
4.164
4.291
4.038
4.089
700,724
-0.08(-1.82%)
Jan 09, 2009
4.619
4.619
4.127
4.164
400,844
-0.44(-9.59%)
Jan 08, 2009
4.575
4.770
4.417
4.606
930,834
+0.01(+0.14%)
Jan 07, 2009
4.537
4.657
4.429
4.600
728,768
+0.01(+0.14%)
Jan 06, 2009
4.328
4.922
4.253
4.593
1,266,221
+0.35(+8.33%)
Jan 05, 2009
4.234
4.328
4.145
4.240
1,268,397
+0.04(+1.05%)
Jan 02, 2009
4.127
4.297
3.981
4.196
340,806
+0.08(+1.84%)
Dec 31, 2008
3.798
4.259
3.729
4.120
729,451
+0.33(+8.83%)
Dec 30, 2008
3.868
3.868
3.729
3.786
298,102
-0.03(-0.66%)
Dec 29, 2008
4.114
4.209
3.773
3.811
299,021
-0.30(-7.36%)
Dec 26, 2008
4.038
4.127
3.811
4.114
106,949
+0.11(+2.84%)
Dec 24, 2008
3.691
4.013
3.691
4.000
176,376
+0.30(+8.19%)
Dec 23, 2008
3.540
4.114
3.533
3.697
626,471
+0.20(+5.59%)
Dec 22, 2008
3.691
3.824
3.287
3.502
484,246
-0.19(-5.13%)
Dec 19, 2008
4.013
4.019
3.615
3.691
1,318,701
-0.03(-0.68%)
Dec 18, 2008
3.805
4.019
3.634
3.716
931,265
-0.06(-1.67%)
Dec 17, 2008
3.672
3.925
3.672
3.780
432,314
+0.06(+1.53%)
Dec 16, 2008
3.603
3.767
3.514
3.723
603,041
+0.19(+5.36%)
Dec 15, 2008
3.704
3.843
3.470
3.533
478,550
-0.16(-4.27%)
Dec 12, 2008
3.243
3.691
3.243
3.691
529,295
+0.35(+10.59%)
Dec 11, 2008
3.559
3.843
3.218
3.338
631,440
-0.28(-7.84%)
Dec 10, 2008
3.761
3.761
3.407
3.622
537,488
-0.10(-2.71%)
Dec 09, 2008
3.805
4.240
3.666
3.723
878,769
-0.13(-3.44%)
Dec 08, 2008
3.824
3.906
3.660
3.855
922,087
+0.16(+4.27%)
Dec 05, 2008
3.123
3.723
3.041
3.697
867,460
+0.51(+16.04%)
Dec 04, 2008
3.167
3.552
3.123
3.186
748,755
-0.03(-0.79%)
Dec 03, 2008
3.010
3.281
2.789
3.212
759,315
+0.25(+8.53%)
Dec 02, 2008
2.808
2.978
2.675
2.959
498,058
+0.21(+7.57%)
Dec 01, 2008
3.357
3.521
2.745
2.751
897,379
-0.72(-20.73%)
Nov 28, 2008
3.300
3.483
3.111
3.470
241,321
+0.12(+3.58%)
Nov 26, 2008
2.770
3.357
2.745
3.350
804,010
+0.49(+17.22%)
Nov 25, 2008
2.915
2.947
2.644
2.858
720,690
-0.02(-0.66%)
Nov 24, 2008
2.511
2.921
2.391
2.877
787,930
+0.37(+14.86%)
Nov 21, 2008
2.259
2.505
2.139
2.505
916,971
+0.29(+13.11%)
Nov 20, 2008
2.303
2.309
2.196
2.215
1,447,196
-0.11(-4.62%)
Nov 19, 2008
2.442
2.461
2.322
2.322
1,260,044
-0.13(-5.15%)
Nov 18, 2008
2.417
2.492
2.290
2.448
1,018,345
+0.05(+2.11%)
Nov 17, 2008
2.486
2.492
2.379
2.398
591,440
-0.12(-4.76%)
Nov 14, 2008
2.669
2.719
2.499
2.518
672,602
-0.22(-8.06%)
Nov 13, 2008
2.417
2.764
2.297
2.738
855,137
+0.32(+13.02%)
Nov 12, 2008
2.555
2.555
2.417
2.423
1,829,815
-0.18(-7.02%)
Nov 11, 2008
2.726
2.795
2.593
2.606
1,314,509
-0.20(-6.98%)
Nov 10, 2008
2.890
3.003
2.783
2.801
383,176
-0.02(-0.67%)
Nov 07, 2008
2.827
2.902
2.606
2.820
416,615
+0.03(+1.13%)
Nov 06, 2008
3.048
3.363
2.783
2.789
1,104,396
-0.18(-6.16%)
Nov 05, 2008
3.003
3.325
2.953
2.972
742,365
-0.14(-4.46%)
Nov 04, 2008
2.846
3.161
2.814
3.111
628,912
+0.25(+8.59%)
Nov 03, 2008
2.846
3.054
2.707
2.865
622,430
-0.15(-5.02%)
Oct 31, 2008
2.827
3.136
2.770
3.016
487,238
+0.20(+6.94%)
Oct 30, 2008
2.726
2.902
2.603
2.820
643,125
+0.19(+7.19%)
Oct 29, 2008
2.480
3.306
2.322
2.631
2,837,711
+0.17(+6.92%)
Oct 28, 2008
2.473
2.600
2.271
2.461
916,160
+0.06(+2.36%)
Oct 27, 2008
2.568
2.701
2.398
2.404
436,075
-0.20(-7.52%)
Oct 24, 2008
2.568
2.776
2.505
2.600
1,042,018
-0.13(-4.63%)
Oct 23, 2008
2.928
3.155
2.631
2.726
3,293,810
-0.19(-6.49%)
Oct 22, 2008
3.104
3.199
2.839
2.915
1,078,534
-0.25(-7.78%)
Oct 21, 2008
3.287
3.407
3.155
3.161
491,790
-0.20(-6.00%)
Oct 20, 2008
3.388
3.546
3.275
3.363
601,275
+0.03(+0.76%)
Oct 17, 2008
3.338
3.615
3.155
3.338
759,584
-0.15(-4.17%)
Oct 16, 2008
3.407
3.546
3.067
3.483
848,302
+0.11(+3.18%)
Oct 15, 2008
3.546
3.754
3.256
3.376
736,120
-0.21(-5.81%)
Oct 14, 2008
3.931
4.133
3.470
3.584
849,395
-0.23(-6.12%)
Oct 13, 2008
3.218
3.836
3.180
3.817
1,151,978
+0.74(+23.98%)
Oct 10, 2008
2.839
3.344
2.253
3.079
4,899,852
-0.01(-0.41%)
Oct 09, 2008
3.546
3.754
3.085
3.092
1,763,738
-0.40(-11.39%)
Oct 08, 2008
3.155
3.666
2.928
3.489
2,469,778
+0.25(+7.80%)
Oct 07, 2008
3.666
3.729
3.149
3.237
3,534,811
-0.38(-10.63%)
Oct 06, 2008
4.076
4.076
3.546
3.622
1,721,208
-0.50(-12.23%)
Oct 03, 2008
4.436
4.436
4.114
4.127
884,416
-0.25(-5.63%)
Oct 02, 2008
4.631
4.745
4.328
4.373
780,749
-0.30(-6.35%)
Oct 01, 2008
4.840
4.877
4.461
4.669
882,809
-0.20(-4.15%)
Sep 30, 2008
4.915
5.029
4.739
4.871
808,187
+0.01(+0.26%)
Sep 29, 2008
5.086
5.256
4.606
4.858
962,604
-0.33(-6.44%)
Sep 26, 2008
4.833
5.376
4.833
5.193
680,715
+0.26(+5.24%)
Sep 25, 2008
5.016
5.092
4.675
4.934
930,157
-0.09(-1.76%)
Sep 24, 2008
5.559
5.565
4.940
5.023
653,877
-0.28(-5.35%)
Sep 23, 2008
5.086
5.565
5.086
5.306
1,155,359
+0.21(+4.21%)
Sep 22, 2008
5.616
5.647
5.060
5.092
518,098
-0.53(-9.43%)
Sep 19, 2008
5.887
6.095
5.401
5.622
2,488,788
+0.07(+1.25%)
Sep 18, 2008
4.846
5.773
4.802
5.553
2,337,942
+0.81(+17.18%)
Sep 17, 2008
4.896
4.997
4.562
4.739
1,029,744
-0.24(-4.82%)
Sep 16, 2008
4.593
5.073
4.442
4.978
1,657,252
+0.50(+11.28%)
Sep 15, 2008
4.480
4.511
4.328
4.474
1,431,477
-0.05(-1.12%)
Sep 12, 2008
4.726
4.726
4.492
4.524
1,692,081
-0.20(-4.14%)
Sep 11, 2008
4.732
4.751
4.543
4.720
1,627,972
-0.04(-0.80%)
Sep 10, 2008
4.814
5.067
4.739
4.758
2,456,169
+0.02(+0.40%)
Sep 09, 2008
4.997
5.060
4.511
4.739
2,214,835
-0.28(-5.53%)
Sep 08, 2008
5.376
5.376
4.884
5.016
1,699,421
-0.24(-4.56%)
Sep 05, 2008
5.212
5.281
5.142
5.256
1,789,268
-0.01(-0.12%)
Sep 04, 2008
5.571
5.571
5.142
5.262
1,698,360
-0.34(-6.08%)
Sep 03, 2008
5.609
5.710
5.489
5.603
1,055,894
-0.01(-0.22%)
Sep 02, 2008
5.906
5.969
5.540
5.616
924,215
-0.20(-3.37%)
Aug 29, 2008
5.811
5.824
5.584
5.811
1,242,509
-0.03(-0.54%)
Aug 28, 2008
5.937
5.994
5.792
5.843
877,070
-0.08(-1.38%)
Aug 27, 2008
5.792
6.165
5.710
5.925
922,041
+0.14(+2.40%)
Aug 26, 2008
5.824
5.975
5.666
5.786
574,163
-0.04(-0.76%)
Aug 25, 2008
5.969
5.982
5.799
5.830
303,005
-0.16(-2.74%)
Aug 22, 2008
5.937
6.114
5.906
5.994
537,001
+0.09(+1.50%)
Aug 21, 2008
5.982
6.038
5.862
5.906
524,389
-0.13(-2.09%)
Aug 20, 2008
5.994
6.177
5.925
6.032
920,367
+0.07(+1.16%)
Aug 19, 2008
6.259
6.284
5.925
5.963
895,095
-0.37(-5.78%)
Aug 18, 2008
6.303
6.587
6.171
6.329
936,918
+0.01(+0.20%)
Aug 15, 2008
6.247
6.341
6.120
6.316
1,134,354
+0.13(+2.04%)
Aug 14, 2008
5.994
6.398
5.937
6.190
1,508,505
+0.13(+2.08%)
Aug 13, 2008
5.900
6.139
5.805
6.064
2,554,270
-0.30(-4.76%)
Aug 12, 2008
5.780
6.521
5.622
6.366
2,466,822
+0.58(+10.03%)
Aug 11, 2008
5.370
5.786
5.111
5.786
1,840,268
+0.42(+7.88%)
Aug 08, 2008
4.959
5.515
4.612
5.363
29,444,366
-1.72(-24.24%)
Aug 07, 2008
6.695
7.370
6.695
7.079
4,359,489
+0.27(+3.99%)
Aug 06, 2008
6.499
6.814
6.449
6.808
3,000,881
+0.28(+4.25%)
Aug 05, 2008
6.758
6.796
6.417
6.531
1,504,630
-0.15(-2.17%)
Aug 04, 2008
6.732
6.890
6.543
6.676
1,138,762
-0.08(-1.12%)
Aug 01, 2008
7.673
7.673
6.701
6.751
2,760,775
-0.86(-11.28%)
Jul 31, 2008
7.799
8.158
7.515
7.609
1,968,482
-0.33(-4.13%)
Jul 30, 2008
7.780
8.051
7.609
7.938
1,224,644
+0.25(+3.28%)
Jul 29, 2008
7.685
7.811
7.357
7.685
1,014,816
+0.25(+3.40%)
Jul 28, 2008
7.698
7.843
7.395
7.433
468,742
-0.31(-3.99%)
Jul 25, 2008
7.710
7.900
7.660
7.742
718,506
+0.15(+1.91%)
Jul 24, 2008
7.811
8.076
7.584
7.597
1,085,152
-0.10(-1.31%)
Jul 23, 2008
7.496
8.341
7.496
7.698
1,874,906
+0.23(+3.04%)
Jul 22, 2008
6.846
7.490
6.808
7.471
1,838,180
+0.56(+8.13%)
Jul 21, 2008
6.846
6.985
6.745
6.909
745,210
+0.10(+1.48%)
Jul 18, 2008
6.871
6.966
6.764
6.808
1,266,746
-0.07(-1.01%)
Jul 17, 2008
6.966
7.023
6.732
6.878
1,444,186
-0.03(-0.46%)
Jul 16, 2008
7.035
7.035
6.758
6.909
1,353,380
-0.14(-1.97%)
Jul 15, 2008
6.852
7.439
6.341
7.048
3,180,859
-0.44(-5.82%)
Jul 14, 2008
7.698
7.748
7.363
7.483
499,297
-0.14(-1.82%)
Jul 11, 2008
7.874
7.931
7.534
7.622
1,335,596
-0.39(-4.88%)
Jul 10, 2008
8.215
8.354
7.900
8.013
1,184,046
-0.19(-2.31%)
Jul 09, 2008
8.360
8.739
8.045
8.203
1,159,600
-0.14(-1.66%)
Jul 08, 2008
8.177
8.367
7.856
8.341
1,111,065
+0.18(+2.24%)
Jul 07, 2008
8.322
8.367
7.944
8.158
1,087,712
-0.08(-1.00%)
Jul 04, 2008
8.013
8.316
7.985
8.240
690,265
+0.00(+0.00%)
Jul 03, 2008
8.013
8.316
7.985
8.240
690,265
+0.24(+3.00%)
Jul 02, 2008
8.398
8.430
8.001
8.001
1,495,997
-0.47(-5.58%)
Jul 01, 2008
8.360
8.493
8.152
8.474
896,699
+0.02(+0.22%)
Jun 30, 2008
8.682
8.808
8.398
8.455
1,738,475
-0.33(-3.80%)
Jun 27, 2008
8.998
9.319
8.770
8.789
1,880,810
-0.21(-2.31%)
Jun 26, 2008
9.338
9.345
8.916
8.998
1,804,759
-0.54(-5.69%)
Jun 25, 2008
9.042
9.622
9.035
9.540
1,149,701
+0.50(+5.59%)
Jun 24, 2008
8.922
9.212
8.865
9.035
992,853
+0.04(+0.49%)
Jun 23, 2008
9.061
9.136
8.935
8.991
1,062,386
-0.05(-0.56%)
Jun 20, 2008
9.395
9.395
8.979
9.042
1,608,292
-0.43(-4.53%)
Jun 19, 2008
9.136
9.483
9.023
9.471
1,057,507
+0.33(+3.59%)
Jun 18, 2008
9.515
9.559
9.029
9.143
1,269,168
-0.38(-4.04%)
Jun 17, 2008
9.370
9.875
9.332
9.528
1,145,027
+0.17(+1.82%)
Jun 16, 2008
9.168
9.389
9.108
9.357
571,881
+0.14(+1.51%)
Jun 13, 2008
9.048
9.218
8.865
9.218
953,299
+0.28(+3.11%)
Jun 12, 2008
8.947
9.383
8.802
8.941
2,444,631
+0.36(+4.19%)
Jun 11, 2008
8.998
9.054
8.580
8.581
1,117,070
-0.45(-5.03%)
Jun 10, 2008
8.909
9.143
8.834
9.035
1,841,382
-0.16(-1.78%)
Jun 09, 2008
9.294
9.496
9.111
9.200
2,555,243
-0.02(-0.21%)
Jun 06, 2008
9.433
9.490
9.149
9.218
2,216,719
-0.26(-2.73%)
Jun 05, 2008
9.086
9.591
9.054
9.477
4,176,193
+0.74(+8.45%)
Jun 04, 2008
10.00
10.00
8.304
8.739
10,018,825
-1.33(-13.22%)
Jun 03, 2008
10.35
10.39
9.913
10.07
1,322,199
-0.26(-2.50%)
Jun 02, 2008
10.32
10.47
10.06
10.33
1,228,969
-0.05(-0.49%)
May 30, 2008
10.52
10.52
10.23
10.38
973,264
-0.12(-1.14%)
May 29, 2008
10.48
10.59
10.35
10.50
888,133
+0.01(+0.06%)
May 28, 2008
10.47
10.55
10.38
10.49
943,876
+0.11(+1.09%)
May 27, 2008
10.22
10.45
10.12
10.38
1,248,835
+0.19(+1.86%)
May 26, 2008
10.06
10.26
9.856
10.19
1,831,391
+0.00(+0.00%)
May 23, 2008
10.06
10.26
9.856
10.19
1,831,391
+0.06(+0.56%)
May 22, 2008
10.04
10.20
9.780
10.13
1,860,357
+0.11(+1.07%)
May 21, 2008
10.33
10.33
9.730
10.03
2,888,720
-0.28(-2.69%)
May 20, 2008
10.13
10.38
9.925
10.30
1,757,508
+0.15(+1.43%)
May 19, 2008
10.65
10.65
10.03
10.16
3,129,988
-0.56(-5.24%)
May 16, 2008
11.12
11.12
10.51
10.72
1,824,807
-0.33(-3.02%)
May 15, 2008
10.48
11.18
10.41
11.05
1,990,838
+0.56(+5.29%)
May 14, 2008
10.57
10.99
10.46
10.50
2,354,276
-0.03(-0.30%)
May 13, 2008
10.61
10.61
10.10
10.53
2,924,970
-0.11(-1.01%)
May 12, 2008
10.94
11.00
9.805
10.64
9,425,667
-0.65(-5.76%)
May 09, 2008
11.89
12.64
11.19
11.29
10,394,031
-3.02(-21.12%)
May 08, 2008
14.17
14.45
13.94
14.31
2,419,213
+0.24(+1.70%)
May 07, 2008
14.09
14.20
13.69
14.07
993,019
-0.03(-0.22%)
May 06, 2008
13.96
14.22
13.96
14.10
1,277,691
+0.03(+0.18%)
May 05, 2008
13.67
14.11
13.29
14.08
2,100,070
+0.37(+2.67%)
May 02, 2008
13.82
14.10
13.45
13.71
756,025
+0.03(+0.18%)
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.