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
Insulet Corp
(NQ:
PODD
)
187.27
+1.89 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2010
14.29
14.41
13.75
13.81
281,549
-0.41(-2.88%)
Apr 29, 2010
14.08
14.27
13.96
14.22
390,943
+0.24(+1.72%)
Apr 28, 2010
14.46
14.46
13.58
13.98
504,279
-0.43(-2.98%)
Apr 27, 2010
14.70
15.00
14.25
14.41
212,700
-0.33(-2.24%)
Apr 26, 2010
14.90
14.98
14.66
14.74
217,404
-0.14(-0.94%)
Apr 23, 2010
15.48
15.60
14.63
14.88
269,311
-0.56(-3.63%)
Apr 22, 2010
15.30
15.45
15.06
15.44
100,757
-0.03(-0.19%)
Apr 21, 2010
15.80
15.80
15.25
15.47
108,426
-0.31(-1.96%)
Apr 20, 2010
15.14
15.81
15.07
15.78
182,495
+0.68(+4.50%)
Apr 19, 2010
15.11
15.26
14.76
15.10
278,019
-0.05(-0.33%)
Apr 16, 2010
15.16
15.40
14.76
15.15
357,116
-0.02(-0.13%)
Apr 15, 2010
14.88
15.27
14.75
15.17
351,741
+0.21(+1.40%)
Apr 14, 2010
15.07
15.07
14.75
14.96
268,069
-0.05(-0.33%)
Apr 13, 2010
15.20
15.20
14.90
15.01
221,552
-0.24(-1.57%)
Apr 12, 2010
15.12
15.44
15.02
15.25
153,072
+0.11(+0.73%)
Apr 09, 2010
15.22
15.32
15.08
15.14
181,069
-0.08(-0.53%)
Apr 08, 2010
15.60
15.66
15.16
15.22
251,079
-0.34(-2.19%)
Apr 07, 2010
15.47
15.56
15.22
15.56
155,446
+0.02(+0.13%)
Apr 06, 2010
15.50
15.65
15.29
15.54
280,144
-0.11(-0.70%)
Apr 05, 2010
15.04
15.72
14.96
15.65
212,534
+0.64(+4.26%)
Apr 01, 2010
15.12
15.01
15.01
15.01
145,400
-0.08(-0.53%)
Mar 31, 2010
15.20
15.36
15.04
15.09
182,725
-0.21(-1.37%)
Mar 30, 2010
15.16
15.35
15.13
15.30
105,126
+0.21(+1.39%)
Mar 29, 2010
14.89
15.26
14.89
15.09
261,853
+0.28(+1.89%)
Mar 26, 2010
15.05
15.31
14.75
14.81
94,716
-0.11(-0.74%)
Mar 25, 2010
15.51
15.85
14.88
14.92
179,807
-0.47(-3.05%)
Mar 24, 2010
15.36
15.70
15.34
15.39
104,078
-0.01(-0.06%)
Mar 23, 2010
15.27
15.69
15.14
15.40
210,240
+0.18(+1.18%)
Mar 22, 2010
14.94
15.24
14.75
15.22
155,215
+0.16(+1.06%)
Mar 19, 2010
15.16
15.32
14.97
15.06
256,662
+0.01(+0.07%)
Mar 18, 2010
15.19
15.19
15.02
15.05
97,677
-0.14(-0.92%)
Mar 17, 2010
15.04
15.38
15.04
15.19
117,692
+0.15(+1.00%)
Mar 16, 2010
15.77
15.81
14.93
15.04
356,518
-0.72(-4.57%)
Mar 15, 2010
15.81
15.96
15.60
15.76
308,097
+0.11(+0.70%)
Mar 12, 2010
16.41
16.42
15.56
15.65
313,638
-0.82(-4.98%)
Mar 11, 2010
16.22
16.50
16.00
16.47
220,888
+0.13(+0.80%)
Mar 10, 2010
15.82
16.34
15.75
16.34
289,809
+0.45(+2.83%)
Mar 09, 2010
15.59
16.02
15.59
15.89
414,039
+0.27(+1.73%)
Mar 08, 2010
15.45
15.81
15.31
15.62
449,188
+0.28(+1.83%)
Mar 05, 2010
15.22
15.42
14.90
15.34
294,743
+0.20(+1.32%)
Mar 04, 2010
15.23
15.30
15.03
15.14
57,807
-0.08(-0.53%)
Mar 03, 2010
15.37
15.37
15.06
15.22
128,436
-0.06(-0.39%)
Mar 02, 2010
15.16
15.33
15.03
15.28
167,800
+0.12(+0.79%)
Mar 01, 2010
14.76
15.31
14.73
15.16
277,992
+0.46(+3.13%)
Feb 26, 2010
14.89
15.00
14.62
14.70
151,578
-0.22(-1.47%)
Feb 25, 2010
14.86
14.99
14.73
14.92
126,273
-0.08(-0.53%)
Feb 24, 2010
15.05
15.28
14.77
15.00
100,899
+0.02(+0.13%)
Feb 23, 2010
15.00
15.30
14.73
14.98
183,186
-0.02(-0.13%)
Feb 22, 2010
14.90
15.09
14.78
15.00
140,127
+0.14(+0.94%)
Feb 19, 2010
14.85
15.02
14.60
14.86
104,037
-0.01(-0.07%)
Feb 18, 2010
15.06
15.12
14.85
14.87
152,837
-0.17(-1.13%)
Feb 17, 2010
15.30
15.47
14.76
15.04
218,205
-0.24(-1.57%)
Feb 16, 2010
15.11
15.30
15.05
15.28
199,577
+0.14(+0.92%)
Feb 12, 2010
15.00
15.14
15.14
15.14
262,300
+0.07(+0.46%)
Feb 11, 2010
14.76
15.29
14.68
15.07
484,605
+0.31(+2.10%)
Feb 10, 2010
13.42
14.85
13.42
14.76
852,830
+1.28(+9.50%)
Feb 09, 2010
13.37
13.58
12.97
13.48
245,222
+0.31(+2.35%)
Feb 08, 2010
13.06
13.36
13.06
13.17
217,404
+0.11(+0.84%)
Feb 05, 2010
13.31
13.52
12.90
13.06
166,798
-0.22(-1.66%)
Feb 04, 2010
13.88
13.90
13.17
13.28
308,369
-0.72(-5.14%)
Feb 03, 2010
14.02
14.09
13.70
14.00
149,897
-0.01(-0.07%)
Feb 02, 2010
14.00
14.15
13.91
14.01
288,859
-0.03(-0.21%)
Feb 01, 2010
13.65
14.17
13.55
14.04
256,496
+0.41(+3.01%)
Jan 29, 2010
13.76
13.81
13.50
13.63
238,163
-0.03(-0.22%)
Jan 28, 2010
14.25
14.29
13.50
13.66
253,738
-0.59(-4.14%)
Jan 27, 2010
13.76
14.26
13.75
14.25
265,488
+0.39(+2.81%)
Jan 26, 2010
13.80
13.98
13.61
13.86
192,450
-0.05(-0.36%)
Jan 25, 2010
13.88
14.09
13.61
13.91
246,892
+0.11(+0.80%)
Jan 22, 2010
14.41
14.65
13.58
13.80
485,942
-0.60(-4.17%)
Jan 21, 2010
14.12
14.53
14.12
14.40
597,484
+0.35(+2.49%)
Jan 20, 2010
14.53
14.77
13.54
14.05
430,239
-0.60(-4.10%)
Jan 19, 2010
14.55
14.68
14.02
14.65
297,859
+0.14(+0.96%)
Jan 15, 2010
14.91
14.51
14.51
14.51
263,800
-0.33(-2.22%)
Jan 14, 2010
14.45
14.98
14.43
14.84
217,799
+0.38(+2.63%)
Jan 13, 2010
14.38
14.50
14.20
14.46
129,898
+0.11(+0.77%)
Jan 12, 2010
14.37
14.49
14.20
14.35
220,690
-0.15(-1.03%)
Jan 11, 2010
14.11
14.52
13.99
14.50
273,899
+0.44(+3.13%)
Jan 08, 2010
14.83
14.96
13.97
14.06
544,780
-0.74(-5.00%)
Jan 07, 2010
14.75
15.08
14.72
14.80
475,062
+0.13(+0.89%)
Jan 06, 2010
15.02
15.02
14.65
14.67
194,096
-0.33(-2.20%)
Jan 05, 2010
15.07
15.12
14.80
15.00
1,131,673
-0.03(-0.20%)
Jan 04, 2010
14.47
15.22
14.44
15.03
236,810
+0.75(+5.25%)
Dec 31, 2009
14.29
14.28
14.28
14.28
284,600
+0.02(+0.14%)
Dec 30, 2009
14.29
14.35
14.15
14.26
299,508
-0.14(-0.97%)
Dec 29, 2009
14.37
14.50
14.20
14.40
311,598
+0.07(+0.49%)
Dec 28, 2009
14.29
14.39
14.04
14.33
355,012
+0.05(+0.35%)
Dec 24, 2009
14.13
14.28
14.03
14.28
157,278
+0.19(+1.35%)
Dec 23, 2009
14.01
14.17
13.79
14.09
560,720
+0.14(+1.00%)
Dec 22, 2009
14.14
14.21
13.84
13.95
857,209
+0.20(+1.45%)
Dec 21, 2009
13.37
13.96
13.16
13.75
631,734
+0.38(+2.84%)
Dec 18, 2009
13.09
13.39
12.95
13.37
1,348,719
+0.39(+3.00%)
Dec 17, 2009
12.69
13.17
12.69
12.98
547,091
+0.20(+1.56%)
Dec 16, 2009
13.10
13.29
12.71
12.78
350,059
-0.16(-1.24%)
Dec 15, 2009
12.50
13.08
12.50
12.94
458,523
+0.40(+3.19%)
Dec 14, 2009
12.33
12.54
11.80
12.54
265,386
+0.57(+4.76%)
Dec 11, 2009
11.95
12.12
11.67
11.97
170,185
+0.40(+3.46%)
Dec 10, 2009
11.74
12.10
11.50
11.57
873,257
-0.34(-2.85%)
Dec 09, 2009
12.19
12.19
11.75
11.91
219,209
-0.24(-1.98%)
Dec 08, 2009
12.22
12.45
12.10
12.15
169,757
-0.22(-1.78%)
Dec 07, 2009
12.05
12.38
12.05
12.37
272,580
+0.28(+2.32%)
Dec 04, 2009
12.08
12.33
11.77
12.09
356,662
+0.24(+2.03%)
Dec 03, 2009
12.09
12.44
11.83
11.85
515,224
-0.14(-1.17%)
Dec 02, 2009
12.01
12.28
11.95
11.99
414,478
-0.08(-0.66%)
Dec 01, 2009
12.37
12.59
11.83
12.07
532,213
-0.19(-1.55%)
Nov 30, 2009
12.32
12.51
12.14
12.26
368,244
-0.06(-0.49%)
Nov 27, 2009
12.20
12.53
11.95
12.32
117,591
+0.02(+0.16%)
Nov 25, 2009
12.87
12.90
12.29
12.30
155,255
-0.51(-3.98%)
Nov 24, 2009
12.54
12.85
12.27
12.81
193,337
+0.25(+1.99%)
Nov 23, 2009
12.55
13.29
12.38
12.56
531,491
+0.21(+1.70%)
Nov 20, 2009
11.99
12.57
11.94
12.35
291,908
+0.36(+3.00%)
Nov 19, 2009
11.80
12.25
11.53
11.99
348,327
+0.14(+1.18%)
Nov 18, 2009
11.92
12.40
11.80
11.85
260,947
-0.06(-0.50%)
Nov 17, 2009
11.96
12.05
11.84
11.91
160,455
-0.17(-1.41%)
Nov 16, 2009
11.96
12.28
11.83
12.08
471,198
+0.32(+2.72%)
Nov 13, 2009
11.76
11.97
11.51
11.76
220,928
+0.00(+0.00%)
Nov 12, 2009
11.88
12.00
11.69
11.76
268,403
-0.12(-1.01%)
Nov 11, 2009
11.95
12.09
11.78
11.88
141,149
+0.07(+0.59%)
Nov 10, 2009
12.01
12.06
11.60
11.81
347,511
-0.20(-1.67%)
Nov 09, 2009
12.29
12.47
11.80
12.01
476,273
-0.05(-0.41%)
Nov 06, 2009
11.88
12.45
11.88
12.06
256,128
+0.02(+0.17%)
Nov 05, 2009
11.91
12.14
11.80
12.04
337,421
+0.27(+2.29%)
Nov 04, 2009
11.91
12.30
11.68
11.77
633,063
-0.13(-1.09%)
Nov 03, 2009
11.68
12.00
11.55
11.90
500,865
+0.04(+0.34%)
Nov 02, 2009
11.25
12.20
11.00
11.86
880,736
+0.76(+6.85%)
Oct 30, 2009
10.25
11.33
10.25
11.10
3,961,314
+0.79(+7.66%)
Oct 29, 2009
9.820
10.40
9.230
10.31
1,085,568
-0.66(-6.02%)
Oct 28, 2009
10.66
11.02
10.55
10.97
380,896
+0.31(+2.91%)
Oct 27, 2009
9.700
11.15
9.600
10.66
1,695,961
+1.68(+18.71%)
Oct 26, 2009
9.500
9.700
8.800
8.980
220,777
-0.48(-5.07%)
Oct 23, 2009
9.990
10.70
9.360
9.460
310,109
-1.01(-9.65%)
Oct 22, 2009
9.820
10.70
9.500
10.47
269,705
+0.69(+7.03%)
Oct 21, 2009
9.850
10.44
9.730
9.783
174,530
-0.06(-0.58%)
Oct 20, 2009
9.830
10.59
9.750
9.840
231,875
-0.75(-7.08%)
Oct 19, 2009
10.82
10.82
10.42
10.59
96,604
-0.14(-1.30%)
Oct 16, 2009
10.84
11.01
10.71
10.73
148,783
-0.21(-1.92%)
Oct 15, 2009
11.05
11.05
10.76
10.94
136,023
-0.19(-1.71%)
Oct 14, 2009
11.15
11.25
10.93
11.13
209,318
+0.12(+1.09%)
Oct 13, 2009
10.87
11.03
10.45
11.01
344,903
+0.15(+1.38%)
Oct 12, 2009
10.88
10.99
10.73
10.86
103,826
+0.06(+0.56%)
Oct 09, 2009
10.39
11.28
10.29
10.80
212,994
+0.35(+3.35%)
Oct 08, 2009
10.51
10.72
10.32
10.45
176,576
+0.01(+0.10%)
Oct 07, 2009
10.40
10.55
10.36
10.44
122,609
-0.05(-0.48%)
Oct 06, 2009
10.35
10.86
10.15
10.49
138,580
+0.23(+2.24%)
Oct 05, 2009
10.43
10.45
10.13
10.26
134,190
-0.01(-0.10%)
Oct 02, 2009
10.25
10.55
10.12
10.27
103,877
-0.10(-0.96%)
Oct 01, 2009
11.10
11.29
10.30
10.37
318,821
-0.86(-7.66%)
Sep 30, 2009
11.21
11.52
10.67
11.23
325,504
+0.06(+0.54%)
Sep 29, 2009
11.50
11.73
11.08
11.17
431,734
+0.37(+3.43%)
Sep 28, 2009
10.38
10.96
10.35
10.80
229,724
+0.52(+5.06%)
Sep 25, 2009
10.58
10.68
10.17
10.28
108,651
-0.30(-2.84%)
Sep 24, 2009
10.89
11.14
10.38
10.58
251,666
-0.28(-2.58%)
Sep 23, 2009
11.05
11.18
10.76
10.86
428,720
-0.13(-1.18%)
Sep 22, 2009
10.87
11.31
10.71
10.99
614,594
+0.19(+1.76%)
Sep 21, 2009
10.60
10.88
10.50
10.80
278,337
+0.12(+1.12%)
Sep 18, 2009
11.24
11.32
10.65
10.68
538,399
-0.55(-4.90%)
Sep 17, 2009
11.18
11.34
11.00
11.23
568,075
+0.13(+1.17%)
Sep 16, 2009
11.05
11.18
10.91
11.10
433,079
+0.06(+0.54%)
Sep 15, 2009
11.01
11.15
10.94
11.04
192,612
-0.05(-0.45%)
Sep 14, 2009
11.08
11.46
10.98
11.09
477,162
-0.16(-1.42%)
Sep 11, 2009
10.96
11.58
10.77
11.25
1,148,486
+0.44(+4.07%)
Sep 10, 2009
9.880
10.93
9.770
10.81
434,026
+0.93(+9.41%)
Sep 09, 2009
9.580
10.00
9.350
9.880
328,480
+0.38(+4.00%)
Sep 08, 2009
9.600
9.600
9.310
9.500
90,156
-0.04(-0.42%)
Sep 04, 2009
9.450
9.580
9.210
9.540
110,750
+0.08(+0.85%)
Sep 03, 2009
9.300
9.500
9.170
9.460
82,293
+0.19(+2.05%)
Sep 02, 2009
9.220
9.420
8.980
9.270
94,246
-0.01(-0.11%)
Sep 01, 2009
9.150
9.500
9.150
9.280
206,402
+0.07(+0.76%)
Aug 31, 2009
9.150
9.230
8.970
9.210
177,952
-0.08(-0.86%)
Aug 28, 2009
9.450
9.560
8.970
9.290
116,984
-0.08(-0.85%)
Aug 27, 2009
9.510
9.640
9.130
9.370
83,342
-0.13(-1.37%)
Aug 26, 2009
9.470
9.510
9.340
9.500
212,345
+0.03(+0.32%)
Aug 25, 2009
9.460
9.540
9.390
9.470
289,254
+0.00(+0.00%)
Aug 24, 2009
9.710
9.770
9.360
9.470
302,308
-0.27(-2.77%)
Aug 21, 2009
9.690
9.950
9.550
9.740
261,724
+0.14(+1.46%)
Aug 20, 2009
8.980
9.950
8.800
9.600
320,778
+0.62(+6.90%)
Aug 19, 2009
8.300
9.270
8.300
8.980
435,211
+0.58(+6.90%)
Aug 18, 2009
8.370
8.510
8.060
8.400
225,109
+0.10(+1.20%)
Aug 17, 2009
8.590
8.690
8.040
8.300
379,624
-0.55(-6.21%)
Aug 14, 2009
8.830
8.940
8.460
8.850
291,316
-0.04(-0.45%)
Aug 13, 2009
7.950
9.460
7.910
8.890
584,087
+0.98(+12.39%)
Aug 12, 2009
7.330
8.000
7.330
7.910
339,708
+0.57(+7.77%)
Aug 11, 2009
7.300
7.450
7.140
7.340
243,314
-0.04(-0.54%)
Aug 10, 2009
7.170
7.450
7.050
7.380
205,300
+0.15(+2.07%)
Aug 07, 2009
7.190
7.490
7.190
7.230
286,319
+0.10(+1.40%)
Aug 06, 2009
7.280
7.330
7.020
7.130
295,622
-0.08(-1.11%)
Aug 05, 2009
7.190
7.500
6.710
7.210
455,064
+0.52(+7.77%)
Aug 04, 2009
6.550
6.990
6.360
6.690
317,447
+0.18(+2.76%)
Aug 03, 2009
6.700
6.700
6.360
6.510
289,096
-0.19(-2.84%)
Jul 31, 2009
7.060
7.190
6.630
6.700
243,105
-0.36(-5.10%)
Jul 30, 2009
7.280
7.510
7.010
7.060
133,111
-0.10(-1.40%)
Jul 29, 2009
7.260
7.300
6.940
7.160
161,107
-0.16(-2.19%)
Jul 28, 2009
7.260
7.450
6.990
7.320
95,256
-0.03(-0.41%)
Jul 27, 2009
7.350
7.510
7.160
7.350
168,770
-0.08(-1.08%)
Jul 24, 2009
7.240
7.680
7.120
7.430
187,654
+0.27(+3.77%)
Jul 23, 2009
6.680
7.300
6.680
7.160
198,975
+0.47(+7.03%)
Jul 22, 2009
6.790
7.110
6.590
6.690
123,303
-0.15(-2.19%)
Jul 21, 2009
7.290
7.330
6.590
6.840
197,075
-0.37(-5.13%)
Jul 20, 2009
6.980
7.370
6.980
7.210
179,635
+0.30(+4.34%)
Jul 17, 2009
6.860
7.180
6.700
6.910
307,761
+0.08(+1.17%)
Jul 16, 2009
6.660
7.000
6.610
6.830
135,252
+0.14(+2.09%)
Jul 15, 2009
6.340
6.830
6.320
6.690
286,717
+0.50(+8.08%)
Jul 14, 2009
6.210
6.590
6.000
6.190
210,833
-0.05(-0.80%)
Jul 13, 2009
6.010
6.510
5.980
6.240
144,020
+0.16(+2.63%)
Jul 10, 2009
6.250
6.250
5.740
6.080
216,195
-0.20(-3.18%)
Jul 09, 2009
6.480
6.520
6.180
6.280
140,147
-0.14(-2.18%)
Jul 08, 2009
6.820
6.850
6.250
6.420
169,998
-0.36(-5.31%)
Jul 07, 2009
6.810
6.870
6.520
6.780
144,038
-0.01(-0.15%)
Jul 06, 2009
7.050
7.090
6.680
6.790
142,636
-0.33(-4.63%)
Jul 02, 2009
7.570
7.720
7.050
7.120
261,288
-0.60(-7.77%)
Jul 01, 2009
7.740
8.000
7.350
7.720
176,442
+0.02(+0.26%)
Jun 30, 2009
7.330
7.750
7.250
7.700
400,946
+0.34(+4.62%)
Jun 29, 2009
7.130
7.430
7.060
7.360
373,769
+0.37(+5.29%)
Jun 26, 2009
6.610
7.000
6.420
6.990
1,661,995
+0.35(+5.27%)
Jun 25, 2009
6.770
6.840
6.490
6.640
136,021
-0.06(-0.90%)
Jun 24, 2009
6.440
7.080
6.330
6.700
189,313
+0.29(+4.52%)
Jun 23, 2009
6.570
6.690
6.300
6.410
125,006
-0.11(-1.69%)
Jun 22, 2009
6.650
6.840
6.370
6.520
185,152
-0.19(-2.83%)
Jun 19, 2009
7.120
7.190
6.670
6.710
229,295
-0.25(-3.59%)
Jun 18, 2009
6.820
7.300
6.700
6.960
147,496
+0.12(+1.75%)
Jun 17, 2009
6.650
7.090
6.560
6.840
211,620
+0.19(+2.86%)
Jun 16, 2009
6.700
7.040
6.440
6.650
322,607
+0.06(+0.91%)
Jun 15, 2009
6.600
6.950
6.490
6.590
210,885
-0.07(-1.05%)
Jun 12, 2009
6.670
6.980
6.640
6.660
238,349
-0.05(-0.75%)
Jun 11, 2009
6.650
7.030
6.650
6.710
205,713
+0.12(+1.82%)
Jun 10, 2009
7.250
7.250
6.510
6.590
311,408
-0.40(-5.72%)
Jun 09, 2009
7.110
7.250
6.960
6.990
181,738
-0.09(-1.27%)
Jun 08, 2009
7.130
7.365
6.950
7.080
270,538
-0.29(-3.93%)
Jun 05, 2009
7.280
7.510
7.180
7.370
203,823
+0.20(+2.79%)
Jun 04, 2009
7.290
7.380
6.980
7.170
175,975
-0.03(-0.42%)
Jun 03, 2009
7.100
7.400
6.910
7.200
208,124
+0.05(+0.70%)
Jun 02, 2009
7.850
8.000
7.120
7.150
270,105
-0.68(-8.68%)
Jun 01, 2009
7.350
7.980
7.340
7.830
245,407
+0.60(+8.30%)
May 29, 2009
7.070
7.300
6.850
7.230
972,348
+0.17(+2.41%)
May 28, 2009
7.100
7.220
6.720
7.060
217,851
+0.06(+0.86%)
May 27, 2009
7.180
7.340
6.880
7.000
162,868
-0.17(-2.37%)
May 26, 2009
6.620
7.360
6.620
7.170
364,136
+0.52(+7.82%)
May 22, 2009
7.140
7.290
6.540
6.650
146,700
-0.45(-6.34%)
May 21, 2009
7.490
7.680
6.940
7.100
207,149
-0.50(-6.58%)
May 20, 2009
7.380
7.790
7.330
7.600
183,663
+0.28(+3.83%)
May 19, 2009
7.260
7.370
7.010
7.320
95,510
+0.05(+0.69%)
May 18, 2009
6.850
7.290
6.830
7.270
214,189
+0.52(+7.70%)
May 15, 2009
6.660
7.120
6.630
6.750
388,877
-0.02(-0.30%)
May 14, 2009
6.750
6.970
6.290
6.770
331,523
+0.09(+1.35%)
May 13, 2009
6.990
7.230
6.500
6.680
198,624
-0.48(-6.70%)
May 12, 2009
7.060
7.230
6.890
7.160
262,408
+0.15(+2.14%)
May 11, 2009
6.940
7.090
6.720
7.010
435,348
+0.10(+1.45%)
May 08, 2009
5.830
7.140
5.830
6.910
638,072
+1.21(+21.23%)
May 07, 2009
6.080
6.230
5.450
5.700
213,485
-0.26(-4.36%)
May 06, 2009
6.130
6.280
5.830
5.960
228,563
-0.09(-1.49%)
May 05, 2009
6.210
6.300
5.880
6.050
363,515
+0.05(+0.83%)
May 04, 2009
5.780
6.000
5.620
6.000
395,861
+0.29(+5.08%)
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.