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
)
59.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2010
6.549
6.613
6.430
6.430
332,804
-0.14(-2.11%)
Apr 29, 2010
6.512
6.587
6.467
6.568
355,041
+0.10(+1.56%)
Apr 28, 2010
6.392
6.480
6.297
6.467
228,176
+0.11(+1.69%)
Apr 27, 2010
6.512
6.532
6.329
6.360
296,143
-0.17(-2.61%)
Apr 26, 2010
6.461
6.638
6.461
6.531
430,310
+0.05(+0.78%)
Apr 23, 2010
6.455
6.568
6.385
6.480
447,821
+0.01(+0.20%)
Apr 22, 2010
6.379
6.499
6.234
6.467
491,076
+0.00(+0.00%)
Apr 21, 2010
6.461
6.512
6.423
6.467
273,115
+0.03(+0.49%)
Apr 20, 2010
6.316
6.449
6.316
6.436
605,545
+0.14(+2.20%)
Apr 19, 2010
6.228
6.341
6.221
6.297
275,745
+0.06(+0.91%)
Apr 16, 2010
6.417
6.417
6.202
6.240
452,216
-0.18(-2.85%)
Apr 15, 2010
6.449
6.461
6.329
6.423
347,849
-0.01(-0.20%)
Apr 14, 2010
6.341
6.553
6.329
6.436
380,362
+0.11(+1.80%)
Apr 13, 2010
6.329
6.392
6.284
6.322
449,123
-0.03(-0.40%)
Apr 12, 2010
6.329
6.392
6.316
6.348
654,478
-0.00(-0.05%)
Apr 09, 2010
6.329
6.392
6.284
6.351
719,459
+0.03(+0.50%)
Apr 08, 2010
6.430
6.562
6.221
6.319
637,396
-0.15(-2.39%)
Apr 07, 2010
6.398
6.562
6.398
6.474
638,708
+0.08(+1.28%)
Apr 06, 2010
6.398
6.474
6.366
6.392
337,527
-0.03(-0.39%)
Apr 05, 2010
6.348
6.474
6.318
6.417
526,652
+0.08(+1.19%)
Apr 01, 2010
6.581
6.341
6.341
6.341
3,602,399
-0.23(-3.46%)
Mar 31, 2010
6.745
6.745
6.543
6.568
349,832
-0.22(-3.25%)
Mar 30, 2010
6.859
6.941
6.726
6.789
180,972
-0.06(-0.83%)
Mar 29, 2010
6.878
6.903
6.770
6.846
230,864
+0.01(+0.09%)
Mar 26, 2010
6.985
7.054
6.783
6.840
328,685
-0.09(-1.36%)
Mar 25, 2010
7.130
7.161
6.922
6.934
240,203
-0.16(-2.31%)
Mar 24, 2010
7.174
7.199
7.073
7.098
331,666
-0.11(-1.49%)
Mar 23, 2010
7.149
7.250
6.941
7.206
228,621
+0.08(+1.06%)
Mar 22, 2010
7.048
7.206
6.947
7.130
201,816
+0.04(+0.62%)
Mar 19, 2010
7.250
7.250
6.953
7.086
441,690
-0.15(-2.09%)
Mar 18, 2010
7.244
7.269
7.136
7.237
241,842
+0.02(+0.26%)
Mar 17, 2010
7.231
7.269
7.086
7.218
194,228
+0.03(+0.35%)
Mar 16, 2010
7.168
7.209
7.073
7.193
227,811
+0.03(+0.44%)
Mar 15, 2010
7.092
7.168
6.991
7.161
215,023
+0.09(+1.34%)
Mar 12, 2010
7.275
7.275
7.016
7.067
329,469
-0.15(-2.01%)
Mar 11, 2010
7.149
7.326
7.035
7.212
474,752
-0.01(-0.09%)
Mar 10, 2010
7.174
7.281
7.130
7.218
315,112
+0.03(+0.44%)
Mar 09, 2010
7.193
7.231
7.073
7.187
734,060
-0.04(-0.61%)
Mar 08, 2010
7.244
7.319
7.218
7.231
712,721
+0.03(+0.35%)
Mar 05, 2010
6.777
7.256
6.777
7.206
1,221,891
+0.44(+6.43%)
Mar 04, 2010
6.676
6.770
6.341
6.770
434,467
+0.13(+2.00%)
Mar 03, 2010
6.701
6.796
6.543
6.638
641,076
-0.03(-0.47%)
Mar 02, 2010
6.329
6.669
6.316
6.669
1,228,239
+0.33(+5.17%)
Mar 01, 2010
6.266
6.512
6.247
6.341
2,039,604
+0.13(+2.03%)
Feb 26, 2010
6.341
6.474
6.171
6.215
820,037
-0.11(-1.70%)
Feb 25, 2010
6.316
6.537
6.294
6.322
1,625,821
-0.06(-0.99%)
Feb 24, 2010
6.650
6.726
6.303
6.385
1,517,624
-0.27(-3.98%)
Feb 23, 2010
6.909
6.941
6.625
6.650
2,782,237
-0.25(-3.66%)
Feb 22, 2010
7.029
7.092
6.903
6.903
327,593
-0.11(-1.53%)
Feb 19, 2010
7.092
7.143
6.991
7.010
333,397
-0.08(-1.16%)
Feb 18, 2010
7.193
7.206
7.023
7.092
354,375
-0.13(-1.83%)
Feb 17, 2010
7.117
7.307
7.092
7.225
371,982
+0.15(+2.14%)
Feb 16, 2010
7.061
7.092
6.941
7.073
270,308
+0.06(+0.81%)
Feb 12, 2010
6.947
7.016
7.016
7.016
275,766
-0.03(-0.36%)
Feb 11, 2010
6.802
7.061
6.745
7.042
458,862
+0.24(+3.53%)
Feb 10, 2010
6.789
6.884
6.701
6.802
417,303
-0.03(-0.37%)
Feb 09, 2010
6.878
6.972
6.789
6.827
655,075
+0.04(+0.56%)
Feb 08, 2010
6.764
6.827
6.676
6.789
488,976
+0.00(+0.00%)
Feb 05, 2010
6.941
7.004
6.600
6.789
522,463
-0.13(-1.91%)
Feb 04, 2010
7.061
7.086
6.878
6.922
703,821
-0.18(-2.49%)
Feb 03, 2010
7.061
7.174
6.979
7.098
413,608
+0.06(+0.81%)
Feb 02, 2010
6.947
7.092
6.859
7.042
772,961
+0.14(+2.01%)
Feb 01, 2010
6.934
7.048
6.840
6.903
1,123,447
+0.01(+0.18%)
Jan 29, 2010
6.966
7.124
6.840
6.890
626,931
-0.05(-0.73%)
Jan 28, 2010
6.928
7.097
6.852
6.941
874,226
+0.06(+0.92%)
Jan 27, 2010
6.884
6.966
6.821
6.878
515,062
-0.01(-0.18%)
Jan 26, 2010
7.250
7.275
6.878
6.890
785,400
-0.37(-5.04%)
Jan 25, 2010
7.483
7.502
7.016
7.256
988,951
+0.01(+0.09%)
Jan 22, 2010
7.256
7.543
7.199
7.250
1,515,605
-0.01(-0.09%)
Jan 21, 2010
7.439
7.483
7.244
7.256
668,025
-0.15(-1.96%)
Jan 20, 2010
7.483
7.565
7.294
7.401
384,632
-0.11(-1.43%)
Jan 19, 2010
7.370
7.527
7.351
7.509
422,804
+0.18(+2.41%)
Jan 15, 2010
7.527
7.332
7.332
7.332
642,187
-0.16(-2.11%)
Jan 14, 2010
7.527
7.698
7.414
7.490
1,487,830
+0.33(+4.58%)
Jan 13, 2010
7.067
7.275
7.067
7.161
1,078,312
+0.13(+1.89%)
Jan 12, 2010
6.960
7.124
6.922
7.029
785,942
+0.03(+0.36%)
Jan 11, 2010
6.808
7.061
6.773
7.004
1,273,393
+0.24(+3.54%)
Jan 08, 2010
6.575
6.796
6.575
6.764
550,693
+0.18(+2.78%)
Jan 07, 2010
6.638
6.726
6.404
6.581
292,402
-0.06(-0.86%)
Jan 06, 2010
6.360
6.726
6.360
6.638
799,464
+0.30(+4.78%)
Jan 05, 2010
6.272
6.518
6.209
6.335
888,478
+0.07(+1.11%)
Jan 04, 2010
6.272
6.335
6.190
6.266
729,656
+0.04(+0.71%)
Dec 31, 2009
6.310
6.221
6.221
6.221
342,647
-0.08(-1.20%)
Dec 30, 2009
6.348
6.373
6.228
6.297
336,855
-0.06(-0.99%)
Dec 29, 2009
6.499
6.499
6.278
6.360
391,168
-0.15(-2.23%)
Dec 28, 2009
6.417
6.524
6.392
6.505
263,750
+0.13(+1.98%)
Dec 24, 2009
6.392
6.499
6.284
6.379
191,634
-0.01(-0.10%)
Dec 23, 2009
6.127
6.392
6.095
6.385
212,506
+0.28(+4.55%)
Dec 22, 2009
5.956
6.146
5.906
6.108
228,711
+0.17(+2.87%)
Dec 21, 2009
5.824
6.026
5.780
5.937
195,818
+0.16(+2.73%)
Dec 18, 2009
5.849
5.855
5.698
5.780
653,982
+0.01(+0.22%)
Dec 17, 2009
5.912
5.944
5.710
5.767
229,933
-0.18(-2.97%)
Dec 16, 2009
5.963
6.007
5.799
5.944
483,539
+0.06(+0.96%)
Dec 15, 2009
5.900
6.038
5.843
5.887
186,633
-0.04(-0.64%)
Dec 14, 2009
5.893
5.931
5.805
5.925
212,544
+0.08(+1.29%)
Dec 11, 2009
5.868
5.906
5.717
5.849
157,055
+0.04(+0.65%)
Dec 10, 2009
5.792
5.855
5.736
5.811
495,108
+0.04(+0.66%)
Dec 09, 2009
5.824
5.836
5.666
5.773
297,580
-0.06(-1.08%)
Dec 08, 2009
5.830
5.906
5.698
5.836
398,539
-0.08(-1.28%)
Dec 07, 2009
5.836
5.918
5.786
5.912
263,282
+0.06(+0.97%)
Dec 04, 2009
5.900
5.982
5.679
5.855
497,167
+0.11(+1.98%)
Dec 03, 2009
5.780
6.007
5.720
5.742
978,882
-0.01(-0.11%)
Dec 02, 2009
5.458
5.780
5.458
5.748
1,487,952
+0.29(+5.32%)
Dec 01, 2009
5.414
5.496
5.351
5.458
1,588,000
+0.09(+1.65%)
Nov 30, 2009
5.174
5.382
5.111
5.370
954,719
+0.16(+3.15%)
Nov 27, 2009
5.130
5.306
5.123
5.205
260,767
-0.15(-2.83%)
Nov 25, 2009
5.351
5.414
5.269
5.357
277,722
+0.06(+1.19%)
Nov 24, 2009
5.338
5.388
5.193
5.294
360,282
-0.04(-0.83%)
Nov 23, 2009
5.363
5.546
5.313
5.338
1,122,233
+0.21(+4.06%)
Nov 20, 2009
5.098
5.161
5.079
5.130
421,975
-0.02(-0.37%)
Nov 19, 2009
5.275
5.354
5.092
5.149
779,815
-0.16(-3.09%)
Nov 18, 2009
5.370
5.433
5.174
5.313
491,268
-0.04(-0.71%)
Nov 17, 2009
5.351
5.445
5.306
5.351
1,151,821
+0.00(+0.00%)
Nov 16, 2009
5.117
5.433
5.117
5.351
1,110,634
+0.24(+4.69%)
Nov 13, 2009
5.142
5.256
5.010
5.111
1,147,426
-0.04(-0.74%)
Nov 12, 2009
5.250
5.439
5.142
5.149
1,303,604
-0.21(-4.00%)
Nov 11, 2009
5.205
5.414
5.142
5.363
842,035
+0.16(+3.03%)
Nov 10, 2009
5.370
5.568
4.947
5.205
3,296,196
-0.25(-4.51%)
Nov 09, 2009
6.373
6.650
5.376
5.452
3,625,709
-1.09(-16.68%)
Nov 06, 2009
6.430
6.581
6.360
6.543
248,595
+0.01(+0.19%)
Nov 05, 2009
6.158
6.543
6.127
6.531
274,313
+0.45(+7.37%)
Nov 04, 2009
6.322
6.461
6.076
6.083
342,560
-0.18(-2.92%)
Nov 03, 2009
6.228
6.266
6.127
6.266
300,615
-0.01(-0.20%)
Nov 02, 2009
6.411
6.411
6.171
6.278
517,411
-0.11(-1.78%)
Oct 30, 2009
6.758
6.758
6.360
6.392
445,139
-0.45(-6.55%)
Oct 29, 2009
6.606
6.884
6.606
6.840
351,459
+0.31(+4.73%)
Oct 28, 2009
7.180
7.187
6.499
6.531
1,074,572
-0.70(-9.69%)
Oct 27, 2009
7.256
7.389
7.136
7.231
450,987
+0.03(+0.35%)
Oct 26, 2009
7.054
7.382
7.016
7.206
607,665
+0.18(+2.61%)
Oct 23, 2009
7.168
7.420
6.997
7.023
218,312
-0.13(-1.77%)
Oct 22, 2009
7.212
7.212
7.023
7.149
746,760
-0.10(-1.39%)
Oct 21, 2009
7.540
7.622
7.206
7.250
801,960
-0.33(-4.41%)
Oct 20, 2009
7.496
7.673
7.496
7.584
292,057
-0.05(-0.66%)
Oct 19, 2009
7.603
7.710
7.426
7.635
298,000
+0.09(+1.17%)
Oct 16, 2009
7.660
7.710
7.439
7.546
331,041
-0.16(-2.13%)
Oct 15, 2009
7.729
7.799
7.641
7.710
1,271,737
-0.10(-1.29%)
Oct 14, 2009
7.849
7.874
7.685
7.811
647,301
+0.08(+1.06%)
Oct 13, 2009
7.862
7.862
7.546
7.729
312,819
-0.12(-1.53%)
Oct 12, 2009
7.963
8.064
7.849
7.849
256,470
-0.07(-0.88%)
Oct 09, 2009
7.767
7.919
7.717
7.919
927,372
+0.09(+1.13%)
Oct 08, 2009
7.767
7.906
7.546
7.830
953,670
+0.12(+1.55%)
Oct 07, 2009
7.477
7.717
7.338
7.710
321,049
+0.21(+2.78%)
Oct 06, 2009
7.143
7.502
7.130
7.502
486,815
+0.44(+6.16%)
Oct 05, 2009
6.884
7.124
6.846
7.067
276,538
+0.25(+3.61%)
Oct 02, 2009
6.953
7.097
6.789
6.821
641,179
-0.18(-2.61%)
Oct 01, 2009
7.048
7.073
6.871
7.004
779,693
-0.13(-1.77%)
Sep 30, 2009
7.294
7.376
6.960
7.130
302,165
-0.14(-1.91%)
Sep 29, 2009
7.445
7.480
7.262
7.269
276,299
-0.15(-1.96%)
Sep 28, 2009
7.477
7.622
7.395
7.414
493,181
+0.01(+0.09%)
Sep 25, 2009
7.496
7.628
7.376
7.408
186,603
-0.14(-1.84%)
Sep 24, 2009
7.818
7.887
7.401
7.546
218,766
-0.21(-2.69%)
Sep 23, 2009
7.849
7.994
7.698
7.755
466,040
-0.09(-1.21%)
Sep 22, 2009
7.717
7.906
7.704
7.849
333,355
+0.22(+2.89%)
Sep 21, 2009
7.572
7.761
7.445
7.628
292,526
+0.01(+0.08%)
Sep 18, 2009
7.704
7.843
7.534
7.622
1,096,864
-0.05(-0.66%)
Sep 17, 2009
7.774
7.849
7.572
7.673
457,976
-0.10(-1.30%)
Sep 16, 2009
7.502
7.792
7.502
7.774
839,154
+0.28(+3.70%)
Sep 15, 2009
7.092
7.609
7.010
7.496
505,261
+0.37(+5.13%)
Sep 14, 2009
7.054
7.155
6.934
7.130
340,335
+0.07(+0.98%)
Sep 11, 2009
7.130
7.149
6.726
7.061
505,513
-0.07(-0.97%)
Sep 10, 2009
6.619
7.155
6.518
7.130
510,694
+0.49(+7.31%)
Sep 09, 2009
6.366
6.713
6.177
6.644
792,692
+0.28(+4.46%)
Sep 08, 2009
6.291
6.385
6.127
6.360
355,322
+0.15(+2.33%)
Sep 04, 2009
6.095
6.442
6.032
6.215
211,487
+0.13(+2.18%)
Sep 03, 2009
5.982
6.152
5.868
6.083
373,736
+0.16(+2.77%)
Sep 02, 2009
5.906
6.095
5.874
5.918
449,003
+0.01(+0.21%)
Sep 01, 2009
6.064
6.467
5.868
5.906
500,310
-0.18(-3.01%)
Aug 31, 2009
6.089
6.120
5.862
6.089
646,720
-0.09(-1.43%)
Aug 28, 2009
6.436
6.436
6.120
6.177
200,998
-0.20(-3.17%)
Aug 27, 2009
6.354
6.461
6.247
6.379
237,736
+0.03(+0.40%)
Aug 26, 2009
6.417
6.417
6.209
6.354
288,039
-0.08(-1.27%)
Aug 25, 2009
6.556
6.600
6.379
6.436
531,009
-0.09(-1.35%)
Aug 24, 2009
6.726
6.846
6.486
6.524
494,595
-0.13(-1.99%)
Aug 21, 2009
6.669
6.808
6.537
6.657
501,376
+0.08(+1.15%)
Aug 20, 2009
6.556
6.676
6.467
6.581
380,521
-0.01(-0.19%)
Aug 19, 2009
6.272
6.707
6.152
6.594
846,300
+0.25(+3.88%)
Aug 18, 2009
6.335
6.499
6.275
6.348
510,580
+0.04(+0.60%)
Aug 17, 2009
6.556
6.688
6.259
6.310
459,645
-0.40(-5.93%)
Aug 14, 2009
7.016
7.042
6.512
6.707
632,112
-0.30(-4.32%)
Aug 13, 2009
7.023
7.180
6.903
7.010
741,705
+0.06(+0.82%)
Aug 12, 2009
7.035
7.180
6.934
6.953
1,034,142
-0.05(-0.72%)
Aug 11, 2009
7.079
7.193
6.877
7.004
794,321
-0.09(-1.25%)
Aug 10, 2009
6.972
7.307
6.852
7.092
1,114,469
+0.15(+2.18%)
Aug 07, 2009
5.925
7.231
5.925
6.941
2,331,498
+1.26(+22.09%)
Aug 06, 2009
5.754
5.849
5.641
5.685
636,475
-0.02(-0.33%)
Aug 05, 2009
5.691
5.855
5.616
5.704
757,557
+0.01(+0.22%)
Aug 04, 2009
5.338
5.748
5.325
5.691
671,555
+0.32(+5.99%)
Aug 03, 2009
5.269
5.370
5.205
5.370
476,315
+0.14(+2.65%)
Jul 31, 2009
5.205
5.288
5.041
5.231
334,441
-0.02(-0.36%)
Jul 30, 2009
5.243
5.294
5.111
5.250
516,697
+0.08(+1.46%)
Jul 29, 2009
5.483
5.483
5.117
5.174
638,494
-0.35(-6.29%)
Jul 28, 2009
5.496
5.540
5.294
5.521
369,455
-0.04(-0.68%)
Jul 27, 2009
5.546
5.603
5.471
5.559
476,616
+0.06(+1.15%)
Jul 24, 2009
5.584
5.603
5.414
5.496
498,991
-0.16(-2.79%)
Jul 23, 2009
5.597
5.893
5.597
5.653
569,912
+0.04(+0.67%)
Jul 22, 2009
5.496
5.742
5.401
5.616
494,159
+0.10(+1.83%)
Jul 21, 2009
5.704
5.704
5.439
5.515
262,230
-0.15(-2.67%)
Jul 20, 2009
5.578
5.710
5.521
5.666
417,290
+0.11(+1.93%)
Jul 17, 2009
5.761
5.761
5.471
5.559
349,608
-0.19(-3.29%)
Jul 16, 2009
5.521
5.761
5.521
5.748
273,262
+0.18(+3.17%)
Jul 15, 2009
5.471
5.571
5.363
5.571
604,846
+0.20(+3.76%)
Jul 14, 2009
5.294
5.420
5.269
5.370
341,354
+0.06(+1.19%)
Jul 13, 2009
5.073
5.325
5.029
5.306
576,776
+0.26(+5.12%)
Jul 10, 2009
4.915
5.086
4.915
5.048
298,490
+0.11(+2.30%)
Jul 09, 2009
4.833
4.985
4.745
4.934
611,880
+0.09(+1.82%)
Jul 08, 2009
4.953
4.966
4.739
4.846
341,926
-0.09(-1.79%)
Jul 07, 2009
5.117
5.117
4.890
4.934
262,485
-0.20(-3.81%)
Jul 06, 2009
5.098
5.149
4.972
5.130
298,614
-0.01(-0.25%)
Jul 02, 2009
5.105
5.212
5.079
5.142
432,108
-0.05(-0.97%)
Jul 01, 2009
5.174
5.288
5.130
5.193
249,641
+0.05(+0.98%)
Jun 30, 2009
5.262
5.306
5.117
5.142
299,219
-0.10(-1.93%)
Jun 29, 2009
5.464
5.471
5.187
5.243
485,258
-0.23(-4.26%)
Jun 26, 2009
5.281
5.571
5.269
5.477
884,025
+0.14(+2.60%)
Jun 25, 2009
5.123
5.351
5.023
5.338
333,921
+0.27(+5.35%)
Jun 24, 2009
5.256
5.360
5.048
5.067
642,693
-0.15(-2.90%)
Jun 23, 2009
5.180
5.319
5.054
5.218
736,136
+0.10(+1.97%)
Jun 22, 2009
5.269
5.281
5.117
5.117
624,730
-0.18(-3.45%)
Jun 19, 2009
5.351
5.464
5.275
5.300
658,918
+0.06(+1.20%)
Jun 18, 2009
5.332
5.370
5.199
5.237
812,359
-0.08(-1.43%)
Jun 17, 2009
5.477
5.559
5.306
5.313
1,352,159
-0.11(-1.98%)
Jun 16, 2009
5.609
5.616
5.275
5.420
1,700,890
+0.36(+7.11%)
Jun 15, 2009
5.168
5.256
4.985
5.060
408,678
-0.20(-3.72%)
Jun 12, 2009
5.262
5.269
5.168
5.256
388,640
-0.04(-0.83%)
Jun 11, 2009
5.357
5.426
5.262
5.300
854,775
-0.01(-0.24%)
Jun 10, 2009
5.388
5.471
5.205
5.313
984,483
-0.07(-1.29%)
Jun 09, 2009
5.401
5.496
5.300
5.382
870,542
+0.01(+0.12%)
Jun 08, 2009
5.294
5.420
5.155
5.376
1,340,005
+0.01(+0.12%)
Jun 05, 2009
5.502
5.502
5.319
5.370
676,114
-0.02(-0.35%)
Jun 04, 2009
5.527
5.530
5.262
5.388
814,766
-0.11(-2.06%)
Jun 03, 2009
5.401
5.508
5.243
5.502
1,329,174
+0.01(+0.11%)
Jun 02, 2009
5.155
5.606
5.048
5.496
1,397,613
+0.30(+5.70%)
Jun 01, 2009
4.991
5.281
4.840
5.199
754,705
+0.27(+5.51%)
May 29, 2009
4.783
4.928
4.701
4.928
880,340
+0.19(+3.99%)
May 28, 2009
4.612
4.783
4.568
4.739
828,854
+0.16(+3.59%)
May 27, 2009
4.448
4.675
4.373
4.575
1,802,637
+0.28(+6.62%)
May 26, 2009
3.981
4.303
3.918
4.291
1,141,193
+0.25(+6.25%)
May 22, 2009
3.975
4.038
3.906
4.038
699,385
+0.08(+2.07%)
May 21, 2009
3.874
3.962
3.798
3.956
658,286
+0.03(+0.80%)
May 20, 2009
3.918
4.057
3.862
3.925
621,904
+0.06(+1.47%)
May 19, 2009
4.063
4.101
3.849
3.868
498,864
-0.25(-5.98%)
May 18, 2009
3.874
4.114
3.786
4.114
617,992
+0.26(+6.71%)
May 15, 2009
4.038
4.139
3.836
3.855
539,770
-0.16(-3.93%)
May 14, 2009
3.925
4.120
3.729
4.013
1,063,416
+0.12(+3.08%)
May 13, 2009
4.240
4.240
3.868
3.893
1,093,443
-0.47(-10.71%)
May 12, 2009
4.530
4.556
4.278
4.360
779,007
-0.10(-2.26%)
May 11, 2009
4.461
4.524
4.272
4.461
1,073,858
-0.18(-3.94%)
May 08, 2009
4.814
4.985
4.164
4.644
2,827,070
-0.33(-6.72%)
May 07, 2009
5.205
5.363
4.922
4.978
969,040
-0.16(-3.07%)
May 06, 2009
5.363
5.439
5.054
5.136
474,500
-0.16(-3.10%)
May 05, 2009
5.376
5.521
5.218
5.300
640,865
-0.12(-2.21%)
May 04, 2009
5.288
5.458
5.250
5.420
566,876
+0.08(+1.42%)
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.