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
Altria Group
(NY:
MO
)
46.21
-0.04 (-0.09%)
Streaming Delayed Price
Updated: 1:03 PM EDT, Jun 3, 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 (%)
May 28, 2010
8.789
8.945
8.772
8.789
54,203,296
-0.11(-1.22%)
May 27, 2010
8.859
8.937
8.798
8.898
61,740,252
+0.16(+1.88%)
May 26, 2010
8.950
8.962
8.724
8.733
15,247
-0.10(-1.18%)
May 25, 2010
8.815
8.915
8.729
8.837
14,370
-0.19(-2.16%)
May 24, 2010
9.066
9.140
9.006
9.032
61,239,240
-0.07(-0.76%)
May 21, 2010
8.859
9.110
8.750
9.101
75,259,184
+0.15(+1.64%)
May 20, 2010
9.032
9.097
8.954
8.954
85,308
-0.28(-3.00%)
May 19, 2010
9.196
9.257
9.127
9.231
41,658,720
-0.03(-0.28%)
May 18, 2010
9.430
9.443
9.244
9.257
41,239
-0.14(-1.52%)
May 17, 2010
9.374
9.491
9.344
9.400
42,508,776
+0.04(+0.42%)
May 14, 2010
9.361
9.422
9.313
9.361
46,036,344
-0.01(-0.09%)
May 13, 2010
9.409
9.443
9.348
9.370
24,949,208
+0.00(+0.00%)
May 12, 2010
9.426
9.430
9.305
9.370
36,233,444
+0.02(+0.19%)
May 11, 2010
9.348
9.417
9.300
9.352
692
+0.00(+0.05%)
May 10, 2010
9.292
9.357
9.279
9.348
57,312,868
+0.36(+3.95%)
May 07, 2010
8.954
9.027
8.820
8.993
58,962,376
+0.44(+5.11%)
May 06, 2010
8.555
9.183
8.317
8.555
42,446
-0.70(-7.58%)
May 05, 2010
9.222
9.270
9.144
9.257
29,737,568
+0.05(+0.52%)
May 04, 2010
9.222
9.270
9.183
9.209
18,883
-0.06(-0.65%)
May 03, 2010
9.218
9.311
9.190
9.270
24,039,576
+0.09(+0.99%)
Apr 30, 2010
9.196
9.305
9.175
9.179
32,825,626
+0.00(+0.05%)
Apr 29, 2010
9.131
9.227
9.127
9.175
23,789,512
+0.07(+0.76%)
Apr 28, 2010
9.131
9.142
9.058
9.105
34,537,532
+0.04(+0.48%)
Apr 27, 2010
9.205
9.205
9.058
9.062
650,660
-0.14(-1.55%)
Apr 26, 2010
9.266
9.287
9.170
9.205
39,676,316
-0.05(-0.51%)
Apr 23, 2010
9.231
9.266
9.149
9.253
23,416,192
+0.03(+0.38%)
Apr 22, 2010
9.270
9.296
9.183
9.218
29,057,710
-0.08(-0.84%)
Apr 21, 2010
9.227
9.361
9.203
9.296
396,029
+0.13(+1.37%)
Apr 20, 2010
9.097
9.183
9.075
9.170
204,566
+0.10(+1.15%)
Apr 19, 2010
9.010
9.066
9.010
9.066
20,007,430
+0.03(+0.29%)
Apr 16, 2010
9.105
9.164
8.988
9.040
36,777,412
-0.10(-1.09%)
Apr 15, 2010
9.131
9.149
9.097
9.140
19,143,890
-0.03(-0.28%)
Apr 14, 2010
9.140
9.166
9.084
9.166
30,452,520
+0.03(+0.28%)
Apr 13, 2010
9.118
9.162
9.045
9.140
22,456,364
+0.00(+0.00%)
Apr 12, 2010
9.079
9.183
9.071
9.140
24,402,192
+0.07(+0.81%)
Apr 09, 2010
9.075
9.079
8.967
9.066
20,130,064
+0.11(+1.21%)
Apr 08, 2010
8.958
9.006
8.941
8.958
30,225,404
-0.05(-0.53%)
Apr 07, 2010
9.110
9.110
8.954
9.006
29,944,504
-0.08(-0.91%)
Apr 06, 2010
9.066
9.110
9.053
9.088
24,091,168
+0.03(+0.33%)
Apr 05, 2010
9.049
9.084
9.027
9.058
20,812,878
+0.03(+0.38%)
Apr 01, 2010
8.898
9.023
9.023
9.023
37,661,940
+0.13(+1.51%)
Mar 31, 2010
8.924
8.945
8.863
8.889
22,205,656
-0.05(-0.53%)
Mar 30, 2010
8.962
8.980
8.885
8.937
29,460,870
-0.01(-0.10%)
Mar 29, 2010
8.880
8.962
8.863
8.945
28,570,896
+0.10(+1.13%)
Mar 26, 2010
8.893
8.919
8.824
8.846
25,476,194
-0.04(-0.49%)
Mar 25, 2010
8.876
8.924
8.867
8.889
34,268,384
+0.02(+0.24%)
Mar 24, 2010
8.889
8.889
8.837
8.867
39,185,576
-0.02(-0.24%)
Mar 23, 2010
8.859
8.898
8.820
8.889
20,596,122
+0.11(+1.23%)
Mar 22, 2010
8.798
8.872
8.763
8.781
21,809,304
-0.03(-0.34%)
Mar 19, 2010
8.859
8.902
8.772
8.811
36,618,184
-0.05(-0.59%)
Mar 18, 2010
8.815
8.872
8.815
8.863
20,592,334
+0.06(+0.64%)
Mar 17, 2010
8.859
8.863
8.763
8.807
76,744,576
-0.01(-0.15%)
Mar 16, 2010
8.802
8.889
8.802
8.820
29,907,616
-0.00(-0.05%)
Mar 15, 2010
8.810
8.837
8.802
8.824
30,034,062
+0.07(+0.84%)
Mar 12, 2010
8.867
8.872
8.720
8.750
38,180,024
-0.07(-0.83%)
Mar 11, 2010
8.872
8.915
8.742
8.824
30,123,424
-0.04(-0.49%)
Mar 10, 2010
8.859
8.884
8.816
8.867
36,797,972
+0.02(+0.24%)
Mar 09, 2010
8.829
8.871
8.816
8.846
38,870,820
+0.01(+0.14%)
Mar 08, 2010
8.859
8.863
8.803
8.833
32,640,898
+0.01(+0.14%)
Mar 05, 2010
8.731
8.850
8.722
8.820
28,764,288
+0.12(+1.42%)
Mar 04, 2010
8.667
8.705
8.637
8.697
33,096,676
+0.03(+0.34%)
Mar 03, 2010
8.718
8.722
8.646
8.667
29,965,968
+0.01(+0.10%)
Mar 02, 2010
8.671
8.710
8.646
8.659
29,730,106
+0.03(+0.30%)
Mar 01, 2010
8.590
8.663
8.590
8.633
24,470,570
+0.06(+0.75%)
Feb 26, 2010
8.722
8.722
8.569
8.569
36,916,576
-0.12(-1.42%)
Feb 25, 2010
8.578
8.714
8.522
8.693
50,030,432
+0.06(+0.73%)
Feb 24, 2010
8.552
8.650
8.497
8.630
42,502,960
+0.12(+1.46%)
Feb 23, 2010
8.616
8.624
8.488
8.505
49,691,496
-0.13(-1.48%)
Feb 22, 2010
8.573
8.659
8.552
8.633
30,031,916
+0.05(+0.55%)
Feb 19, 2010
8.488
8.607
8.488
8.586
29,945,838
+0.07(+0.80%)
Feb 18, 2010
8.411
8.551
8.403
8.518
26,254,078
+0.09(+1.11%)
Feb 17, 2010
8.420
8.454
8.390
8.424
20,563,656
+0.02(+0.25%)
Feb 16, 2010
8.450
8.467
8.335
8.403
35,411,076
+0.04(+0.51%)
Feb 12, 2010
8.322
8.360
8.360
8.360
36,978,352
+0.01(+0.10%)
Feb 11, 2010
8.262
8.407
8.199
8.352
39,927,304
+0.10(+1.19%)
Feb 10, 2010
8.322
8.322
8.199
8.254
26,721,654
-0.03(-0.41%)
Feb 09, 2010
8.322
8.339
8.190
8.288
39,832,512
+0.03(+0.31%)
Feb 08, 2010
8.275
8.360
8.241
8.262
32,497,636
+0.01(+0.10%)
Feb 05, 2010
8.254
8.267
8.152
8.254
33,656,356
-0.02(-0.21%)
Feb 04, 2010
8.390
8.399
8.262
8.271
31,471,308
-0.15(-1.77%)
Feb 03, 2010
8.488
8.492
8.386
8.420
27,431,340
-0.07(-0.80%)
Feb 02, 2010
8.488
8.514
8.437
8.488
29,112,156
+0.05(+0.58%)
Feb 01, 2010
8.475
8.509
8.424
8.439
24,062,160
-0.02(-0.23%)
Jan 29, 2010
8.552
8.561
8.446
8.458
45,400,924
-0.06(-0.75%)
Jan 28, 2010
8.475
8.561
8.433
8.522
38,610,436
+0.01(+0.10%)
Jan 27, 2010
8.505
8.539
8.446
8.514
29,453,864
+0.01(+0.15%)
Jan 26, 2010
8.411
8.539
8.411
8.501
30,761,546
+0.02(+0.25%)
Jan 25, 2010
8.441
8.552
8.382
8.480
35,583,136
+0.09(+1.01%)
Jan 22, 2010
8.471
8.535
8.390
8.394
32,066,532
-0.08(-0.90%)
Jan 21, 2010
8.659
8.676
8.437
8.471
51,331,836
-0.19(-2.16%)
Jan 20, 2010
8.633
8.671
8.582
8.659
29,545,968
-0.02(-0.25%)
Jan 19, 2010
8.629
8.762
8.624
8.680
41,669,560
-0.02(-0.20%)
Jan 15, 2010
8.705
8.697
8.697
8.697
37,940,084
+0.02(+0.20%)
Jan 14, 2010
8.616
8.710
8.586
8.680
22,587,260
+0.06(+0.69%)
Jan 13, 2010
8.569
8.688
8.569
8.620
28,033,316
+0.04(+0.45%)
Jan 12, 2010
8.607
8.624
8.531
8.582
35,938,716
-0.05(-0.54%)
Jan 11, 2010
8.637
8.667
8.565
8.629
27,966,454
+0.06(+0.75%)
Jan 08, 2010
8.535
8.569
8.463
8.565
25,412,770
+0.02(+0.25%)
Jan 07, 2010
8.552
8.578
8.497
8.544
35,180,484
-0.01(-0.15%)
Jan 06, 2010
8.454
8.565
8.433
8.556
50,029,020
+0.12(+1.46%)
Jan 05, 2010
8.437
8.454
8.377
8.433
27,570,190
+0.00(+0.05%)
Jan 04, 2010
8.420
8.463
8.339
8.429
25,941,762
+0.07(+0.82%)
Dec 31, 2009
8.407
8.360
8.360
8.360
14,925,645
-0.08(-0.91%)
Dec 30, 2009
8.454
8.471
8.399
8.437
21,909,662
-0.02(-0.20%)
Dec 29, 2009
8.526
8.531
8.454
8.454
18,195,526
-0.06(-0.65%)
Dec 28, 2009
8.599
8.599
8.446
8.509
29,293,262
-0.17(-1.91%)
Dec 24, 2009
8.663
8.718
8.624
8.676
20,061,914
+0.09(+1.04%)
Dec 23, 2009
8.526
8.641
8.509
8.586
53,462,164
+0.12(+1.46%)
Dec 22, 2009
8.433
8.488
8.429
8.463
29,731,542
+0.05(+0.56%)
Dec 21, 2009
8.407
8.446
8.390
8.416
23,156,842
+0.05(+0.56%)
Dec 18, 2009
8.390
8.407
8.331
8.369
44,481,560
+0.03(+0.31%)
Dec 17, 2009
8.339
8.377
8.309
8.343
30,054,208
-0.02(-0.25%)
Dec 16, 2009
8.429
8.441
8.356
8.365
38,025,964
-0.03(-0.30%)
Dec 15, 2009
8.369
8.424
8.296
8.390
26,792,884
+0.01(+0.15%)
Dec 14, 2009
8.382
8.390
8.348
8.377
32,600,466
+0.06(+0.77%)
Dec 11, 2009
8.305
8.348
8.284
8.314
55,700,136
+0.03(+0.36%)
Dec 10, 2009
8.284
8.309
8.275
8.284
23,351,148
+0.03(+0.41%)
Dec 09, 2009
8.220
8.273
8.199
8.250
39,656,288
+0.05(+0.57%)
Dec 08, 2009
8.288
8.288
8.147
8.203
30,030,700
-0.05(-0.57%)
Dec 07, 2009
8.233
8.292
8.194
8.250
41,730,648
+0.02(+0.26%)
Dec 04, 2009
8.156
8.275
8.156
8.228
38,994,632
+0.08(+0.94%)
Dec 03, 2009
8.194
8.228
8.143
8.152
32,282,576
-0.01(-0.10%)
Dec 02, 2009
8.126
8.190
8.126
8.160
30,411,476
+0.04(+0.47%)
Dec 01, 2009
8.075
8.164
8.054
8.122
29,739,622
+0.11(+1.38%)
Nov 30, 2009
8.135
8.135
7.986
8.011
41,539,404
-0.08(-1.00%)
Nov 27, 2009
8.092
8.199
8.011
8.092
32,018,148
-0.08(-0.99%)
Nov 25, 2009
8.245
8.262
8.143
8.173
32,901,222
-0.05(-0.57%)
Nov 24, 2009
8.177
8.271
8.122
8.220
46,706,028
+0.07(+0.89%)
Nov 23, 2009
8.147
8.186
8.113
8.147
56,734,192
+0.06(+0.79%)
Nov 20, 2009
8.160
8.164
8.041
8.084
46,754,876
-0.10(-1.20%)
Nov 19, 2009
8.228
8.245
8.139
8.181
31,353,676
-0.04(-0.47%)
Nov 18, 2009
8.203
8.267
8.186
8.220
28,237,298
+0.03(+0.31%)
Nov 17, 2009
8.203
8.250
8.173
8.194
27,166,306
-0.04(-0.52%)
Nov 16, 2009
8.267
8.296
8.220
8.237
35,972,372
+0.03(+0.42%)
Nov 13, 2009
8.101
8.220
8.092
8.203
34,361,740
+0.10(+1.26%)
Nov 12, 2009
8.079
8.160
8.071
8.101
26,998,712
+0.02(+0.26%)
Nov 11, 2009
8.190
8.199
8.054
8.079
36,255,892
-0.04(-0.52%)
Nov 10, 2009
8.041
8.177
8.020
8.122
40,155,148
+0.09(+1.06%)
Nov 09, 2009
8.020
8.062
7.956
8.037
46,604,276
+0.14(+1.78%)
Nov 06, 2009
7.913
7.926
7.841
7.896
45,265,672
-0.06(-0.80%)
Nov 05, 2009
7.913
7.977
7.866
7.960
41,283,996
+0.09(+1.19%)
Nov 04, 2009
7.862
7.943
7.828
7.866
36,662,156
+0.00(+0.05%)
Nov 03, 2009
7.781
7.866
7.739
7.862
35,673,212
+0.07(+0.87%)
Nov 02, 2009
7.717
7.819
7.675
7.794
26,758,462
+0.08(+1.05%)
Oct 30, 2009
7.798
7.845
7.704
7.713
37,727,276
-0.11(-1.36%)
Oct 29, 2009
7.764
7.866
7.696
7.819
37,293,736
+0.07(+0.88%)
Oct 28, 2009
7.764
7.802
7.730
7.751
33,730,572
+0.03(+0.33%)
Oct 27, 2009
7.666
7.751
7.615
7.726
39,328,836
+0.07(+0.89%)
Oct 26, 2009
7.662
7.726
7.585
7.658
46,786,532
+0.02(+0.28%)
Oct 23, 2009
7.632
7.641
7.581
7.636
36,516,724
-0.11(-1.38%)
Oct 22, 2009
7.739
7.781
7.658
7.743
33,589,400
-0.01(-0.16%)
Oct 21, 2009
7.824
7.849
7.709
7.756
66,677,276
-0.19(-2.41%)
Oct 20, 2009
7.926
7.973
7.811
7.947
41,230,376
+0.13(+1.69%)
Oct 19, 2009
7.802
7.943
7.794
7.815
45,218,092
+0.03(+0.44%)
Oct 16, 2009
7.747
7.811
7.709
7.781
33,502,894
+0.01(+0.11%)
Oct 15, 2009
7.751
7.794
7.726
7.773
32,247,050
+0.01(+0.11%)
Oct 14, 2009
7.751
7.785
7.700
7.764
28,330,628
+0.07(+0.94%)
Oct 13, 2009
7.743
7.756
7.658
7.692
27,747,670
-0.03(-0.33%)
Oct 12, 2009
7.752
7.790
7.700
7.717
31,630,912
+0.03(+0.33%)
Oct 09, 2009
7.649
7.713
7.598
7.692
32,656,720
+0.09(+1.18%)
Oct 08, 2009
7.590
7.632
7.577
7.602
25,316,588
+0.05(+0.68%)
Oct 07, 2009
7.572
7.607
7.521
7.551
31,499,176
-0.03(-0.45%)
Oct 06, 2009
7.560
7.617
7.453
7.585
39,802,860
+0.07(+0.96%)
Oct 05, 2009
7.496
7.530
7.360
7.513
38,849,904
+0.07(+0.97%)
Oct 02, 2009
7.415
7.466
7.394
7.440
37,080,584
-0.03(-0.40%)
Oct 01, 2009
7.568
7.581
7.402
7.470
99,832,832
-0.11(-1.52%)
Sep 30, 2009
7.645
7.653
7.534
7.585
49,198,128
-0.04(-0.50%)
Sep 29, 2009
7.521
7.666
7.521
7.624
43,223,712
+0.08(+1.02%)
Sep 28, 2009
7.487
7.564
7.453
7.547
23,865,254
+0.09(+1.26%)
Sep 25, 2009
7.475
7.538
7.436
7.453
25,300,944
+0.00(+0.00%)
Sep 24, 2009
7.568
7.581
7.440
7.453
50,175,152
-0.11(-1.41%)
Sep 23, 2009
7.611
7.662
7.551
7.560
52,942,992
-0.06(-0.78%)
Sep 22, 2009
7.687
7.692
7.585
7.619
38,850,636
-0.06(-0.83%)
Sep 21, 2009
7.607
7.683
7.560
7.683
38,844,944
+0.03(+0.45%)
Sep 18, 2009
7.700
7.700
7.645
7.649
44,985,256
-0.03(-0.33%)
Sep 17, 2009
7.768
7.794
7.619
7.675
50,409,424
-0.00(-0.06%)
Sep 16, 2009
7.666
7.790
7.632
7.679
45,691,164
+0.05(+0.68%)
Sep 15, 2009
7.683
7.709
7.568
7.628
42,070,144
-0.09(-1.16%)
Sep 14, 2009
7.730
7.764
7.636
7.717
50,334,028
-0.01(-0.11%)
Sep 11, 2009
7.798
7.815
7.666
7.726
48,860,744
-0.17(-2.10%)
Sep 10, 2009
7.956
7.964
7.837
7.892
63,616,220
-0.03(-0.32%)
Sep 09, 2009
7.905
7.956
7.862
7.917
47,246,700
+0.03(+0.38%)
Sep 08, 2009
7.930
7.930
7.862
7.888
42,542,824
+0.01(+0.11%)
Sep 04, 2009
7.751
7.883
7.743
7.879
28,280,082
+0.12(+1.59%)
Sep 03, 2009
7.832
7.832
7.730
7.756
28,414,842
-0.03(-0.38%)
Sep 02, 2009
7.734
7.822
7.692
7.785
42,061,792
+0.07(+0.94%)
Sep 01, 2009
7.781
7.807
7.679
7.713
41,226,884
-0.07(-0.93%)
Aug 31, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-0.03(-0.35%)
Aug 03, 2009
7.551
7.611
7.496
7.513
36,839,552
+0.05(+0.63%)
Jul 31, 2009
7.543
7.641
7.423
7.466
30,452,736
-0.06(-0.85%)
Jul 30, 2009
7.594
7.666
7.521
7.530
32,145,112
-0.00(-0.06%)
Jul 29, 2009
7.496
7.547
7.453
7.534
25,841,378
+0.05(+0.63%)
Jul 28, 2009
7.419
7.560
7.351
7.487
33,011,614
+0.07(+0.98%)
Jul 27, 2009
7.364
7.428
7.285
7.415
32,627,966
+0.03(+0.40%)
Jul 24, 2009
7.402
7.449
7.321
7.385
1,014
-0.03(-0.40%)
Jul 23, 2009
7.398
7.453
7.313
7.415
40,044,168
+0.05(+0.64%)
Jul 22, 2009
7.287
7.453
7.270
7.368
38,577,636
-0.01(-0.17%)
Jul 21, 2009
7.385
7.453
7.325
7.381
30,959,776
+0.03(+0.35%)
Jul 20, 2009
7.406
7.411
7.304
7.355
31,327,420
-0.03(-0.40%)
Jul 17, 2009
7.245
7.398
7.219
7.385
38,875,312
+0.15(+2.06%)
Jul 16, 2009
7.147
7.279
7.147
7.236
54,298,936
+0.06(+0.83%)
Jul 15, 2009
7.134
7.193
7.074
7.176
44,280,216
+0.09(+1.26%)
Jul 14, 2009
7.083
7.112
7.053
7.087
32,361,398
-0.01(-0.12%)
Jul 13, 2009
7.036
7.104
7.023
7.095
31,443,976
+0.08(+1.15%)
Jul 10, 2009
7.023
7.040
6.939
7.015
49,969,224
+0.05(+0.73%)
Jul 09, 2009
7.002
7.002
6.942
6.963
34,686,844
-0.02(-0.30%)
Jul 08, 2009
6.993
7.010
6.938
6.985
36,338,940
+0.02(+0.31%)
Jul 07, 2009
7.044
7.091
6.951
6.963
33,591,420
-0.11(-1.62%)
Jul 06, 2009
6.917
7.100
6.857
7.078
36,470,196
+0.14(+1.96%)
Jul 02, 2009
7.057
7.078
6.925
6.942
43,512,192
-0.16(-2.28%)
Jul 01, 2009
7.010
7.134
6.985
7.104
32,582,378
+0.12(+1.77%)
Jun 30, 2009
7.032
7.053
6.934
6.980
30,711,488
-0.05(-0.67%)
Jun 29, 2009
7.040
7.049
6.980
7.027
22,155,058
+0.01(+0.12%)
Jun 26, 2009
7.044
7.053
6.959
7.019
42,090,232
-0.03(-0.36%)
Jun 25, 2009
6.953
7.044
6.934
7.044
38,040,788
+0.14(+2.04%)
Jun 24, 2009
6.972
6.989
6.878
6.904
31,977,796
-0.02(-0.31%)
Jun 23, 2009
7.006
7.006
6.895
6.925
38,887,504
-0.04(-0.55%)
Jun 22, 2009
6.934
7.019
6.912
6.963
38,416,136
-0.03(-0.37%)
Jun 19, 2009
7.006
7.044
6.942
6.989
64,404,020
+0.01(+0.18%)
Jun 18, 2009
6.929
7.023
6.908
6.976
32,407,362
+0.07(+0.99%)
Jun 17, 2009
6.959
7.015
6.900
6.908
51,004,928
-0.02(-0.25%)
Jun 16, 2009
7.053
7.083
6.925
6.925
35,856,988
-0.12(-1.75%)
Jun 15, 2009
7.061
7.087
7.006
7.049
41,337,840
-0.04(-0.54%)
Jun 12, 2009
7.155
7.193
7.036
7.087
45,710,020
-0.09(-1.25%)
Jun 11, 2009
7.219
7.317
7.172
7.176
49,271,816
-0.09(-1.29%)
Jun 10, 2009
7.411
7.449
7.232
7.270
57,387,712
-0.12(-1.61%)
Jun 09, 2009
7.372
7.411
7.306
7.389
47,779,676
+0.06(+0.81%)
Jun 08, 2009
7.223
7.423
7.198
7.330
50,045,176
+0.08(+1.06%)
Jun 05, 2009
7.266
7.304
7.210
7.253
30,513,788
+0.03(+0.35%)
Jun 04, 2009
7.240
7.291
7.202
7.227
32,990,814
-0.01(-0.18%)
Jun 03, 2009
7.266
7.291
7.219
7.240
55,972,296
-0.05(-0.70%)
Jun 02, 2009
7.334
7.364
7.291
7.291
26,259,292
-0.03(-0.41%)
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.