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
Chipotle Mexican Grill
(NY:
CMG
)
57.97
+1.04 (+1.83%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 24, 2011
5.685
5.689
5.586
5.611
27,273,450
-0.06(-0.97%)
May 23, 2011
5.550
5.705
5.510
5.667
45,820,352
+0.07(+1.23%)
May 20, 2011
5.600
5.623
5.521
5.598
33,882,200
-0.02(-0.44%)
May 19, 2011
5.616
5.652
5.551
5.622
26,945,350
+0.05(+0.85%)
May 18, 2011
5.503
5.601
5.488
5.575
25,688,450
+0.08(+1.54%)
May 17, 2011
5.420
5.502
5.365
5.490
39,548,200
+0.04(+0.67%)
May 16, 2011
5.574
5.598
5.442
5.454
40,342,900
-0.15(-2.75%)
May 13, 2011
5.523
5.640
5.518
5.608
51,244,152
+0.09(+1.64%)
May 12, 2011
5.441
5.578
5.427
5.518
46,130,852
+0.03(+0.58%)
May 11, 2011
5.400
5.518
5.380
5.486
58,176,200
+0.09(+1.65%)
May 10, 2011
5.327
5.400
5.326
5.397
25,227,800
+0.07(+1.29%)
May 09, 2011
5.362
5.376
5.281
5.328
32,554,000
-0.03(-0.63%)
May 06, 2011
5.402
5.449
5.330
5.362
42,567,652
+0.05(+0.88%)
May 05, 2011
5.168
5.382
5.148
5.315
53,819,252
+0.10(+2.01%)
May 04, 2011
5.142
5.228
4.992
5.211
69,633,200
+0.00(+0.05%)
May 03, 2011
5.323
5.355
5.156
5.208
45,705,952
-0.13(-2.50%)
May 02, 2011
5.329
5.347
5.326
5.342
38,093,052
+0.01(+0.11%)
Apr 29, 2011
5.313
5.360
5.286
5.336
33,187,600
+0.02(+0.43%)
Apr 28, 2011
5.238
5.357
5.202
5.313
55,558,152
+0.05(+1.00%)
Apr 27, 2011
5.312
5.378
5.260
5.260
413,594,144
-0.04(-0.73%)
Apr 26, 2011
5.460
5.478
5.280
5.299
58,164,100
-0.15(-2.83%)
Apr 25, 2011
5.498
5.538
5.430
5.453
46,730,700
-0.09(-1.68%)
Apr 21, 2011
5.650
5.660
5.416
5.546
175,725,952
-0.22(-3.75%)
Apr 20, 2011
5.670
5.787
5.609
5.762
111,002,352
+0.16(+2.95%)
Apr 19, 2011
5.666
5.719
5.585
5.597
43,085,900
-0.07(-1.24%)
Apr 18, 2011
5.641
5.702
5.580
5.667
39,353,252
-0.04(-0.62%)
Apr 15, 2011
5.680
5.709
5.610
5.703
45,548,652
+0.04(+0.78%)
Apr 14, 2011
5.602
5.719
5.571
5.658
46,800,952
+0.03(+0.57%)
Apr 13, 2011
5.554
5.655
5.502
5.626
55,672,652
+0.14(+2.56%)
Apr 12, 2011
5.318
5.543
5.301
5.486
57,559,500
+0.12(+2.19%)
Apr 11, 2011
5.372
5.432
5.300
5.368
23,751,200
-0.02(-0.31%)
Apr 08, 2011
5.519
5.544
5.346
5.385
44,035,200
-0.11(-1.99%)
Apr 07, 2011
5.460
5.558
5.443
5.494
28,298,500
-0.02(-0.38%)
Apr 06, 2011
5.601
5.640
5.441
5.515
42,300,752
-0.05(-0.81%)
Apr 05, 2011
5.443
5.612
5.421
5.560
45,932,200
+0.08(+1.50%)
Apr 04, 2011
5.520
5.555
5.404
5.478
33,127,150
-0.00(-0.03%)
Apr 01, 2011
5.465
5.560
5.420
5.480
53,695,452
+0.03(+0.60%)
Mar 31, 2011
5.406
5.478
5.366
5.447
32,108,150
+0.00(+0.06%)
Mar 30, 2011
5.444
5.444
5.444
5.444
59,935,300
+0.12(+2.28%)
Mar 29, 2011
5.140
5.331
5.124
5.322
58,335,852
+0.16(+3.16%)
Mar 28, 2011
5.165
5.271
5.081
5.159
50,615,200
+0.02(+0.48%)
Mar 25, 2011
5.036
5.180
5.000
5.135
44,126,200
+0.12(+2.30%)
Mar 24, 2011
4.984
5.020
4.909
5.020
39,563,600
+0.08(+1.62%)
Mar 23, 2011
4.886
4.949
4.802
4.940
35,670,400
+0.06(+1.27%)
Mar 22, 2011
4.970
5.000
4.862
4.878
46,632,252
-0.07(-1.46%)
Mar 21, 2011
4.977
4.994
4.927
4.950
33,385,950
+0.01(+0.28%)
Mar 18, 2011
5.120
5.120
4.874
4.936
53,277,900
-0.10(-1.93%)
Mar 17, 2011
5.260
5.260
5.020
5.033
50,169,600
-0.16(-3.01%)
Mar 16, 2011
5.177
5.282
5.108
5.189
64,195,552
+0.03(+0.57%)
Mar 15, 2011
5.117
5.200
4.980
5.160
56,204,152
+0.05(+1.08%)
Mar 14, 2011
5.021
5.137
4.972
5.105
37,981,452
+0.05(+0.99%)
Mar 11, 2011
5.031
5.113
4.967
5.055
34,380,552
-0.01(-0.18%)
Mar 10, 2011
4.947
5.125
4.880
5.064
61,633,652
+0.04(+0.72%)
Mar 09, 2011
4.974
5.062
4.902
5.028
34,317,800
+0.03(+0.70%)
Mar 08, 2011
4.908
5.051
4.844
4.993
50,721,752
-0.06(-1.14%)
Mar 07, 2011
5.110
5.173
4.933
5.051
54,025,300
-0.05(-0.96%)
Mar 04, 2011
4.952
5.119
4.940
5.100
59,596,600
+0.16(+3.30%)
Mar 03, 2011
4.922
5.019
4.920
4.937
38,716,400
+0.08(+1.66%)
Mar 02, 2011
4.843
4.868
4.690
4.856
50,411,552
+0.03(+0.69%)
Mar 01, 2011
4.860
4.889
4.773
4.823
33,670,800
-0.08(-1.57%)
Feb 28, 2011
5.017
5.055
4.873
4.900
35,525,852
-0.07(-1.35%)
Feb 25, 2011
4.940
5.100
4.926
4.967
41,804,200
+0.06(+1.25%)
Feb 24, 2011
4.850
4.940
4.763
4.906
50,737,400
+0.02(+0.45%)
Feb 23, 2011
5.021
5.038
4.700
4.884
82,431,152
-0.15(-3.06%)
Feb 22, 2011
5.125
5.191
5.023
5.038
44,657,400
-0.17(-3.17%)
Feb 18, 2011
5.315
5.336
5.176
5.203
61,726,552
-0.11(-2.03%)
Feb 17, 2011
5.289
5.360
5.257
5.311
39,470,600
+0.03(+0.58%)
Feb 16, 2011
5.350
5.410
5.249
5.280
66,681,452
-0.03(-0.59%)
Feb 15, 2011
5.416
5.465
5.288
5.312
61,419,152
-0.15(-2.70%)
Feb 14, 2011
5.388
5.500
5.318
5.459
71,510,048
+0.08(+1.57%)
Feb 11, 2011
4.978
5.497
4.867
5.375
367,861,472
+0.24(+4.71%)
Feb 10, 2011
5.069
5.168
5.046
5.133
103,520,056
+0.08(+1.63%)
Feb 09, 2011
4.952
5.138
4.940
5.050
57,647,552
+0.11(+2.12%)
Feb 08, 2011
4.890
4.974
4.866
4.945
44,328,900
-0.01(-0.12%)
Feb 07, 2011
4.965
5.035
4.902
4.951
45,638,352
+0.02(+0.50%)
Feb 04, 2011
4.808
5.034
4.791
4.926
85,616,704
+0.14(+2.96%)
Feb 03, 2011
4.567
4.800
4.567
4.784
55,993,300
+0.21(+4.51%)
Feb 02, 2011
4.432
4.585
4.402
4.578
34,472,552
+0.14(+3.15%)
Feb 01, 2011
4.399
4.476
4.344
4.438
30,127,050
+0.06(+1.36%)
Jan 31, 2011
4.423
4.489
4.362
4.378
24,099,300
-0.01(-0.23%)
Jan 28, 2011
4.538
4.560
4.340
4.389
31,015,350
-0.12(-2.70%)
Jan 27, 2011
4.362
4.550
4.321
4.510
39,867,800
+0.16(+3.57%)
Jan 26, 2011
4.351
4.386
4.261
4.355
41,710,952
-0.08(-1.91%)
Jan 25, 2011
4.400
4.440
4.356
4.440
19,003,450
+0.03(+0.69%)
Jan 24, 2011
4.497
4.497
4.347
4.409
25,756,450
-0.06(-1.42%)
Jan 21, 2011
4.510
4.520
4.434
4.473
27,181,350
+0.01(+0.26%)
Jan 20, 2011
4.547
4.553
4.440
4.461
32,883,700
-0.13(-2.74%)
Jan 19, 2011
4.649
4.666
4.560
4.587
31,640,500
-0.07(-1.45%)
Jan 18, 2011
4.719
4.742
4.602
4.654
29,091,700
-0.04(-0.93%)
Jan 14, 2011
4.587
4.698
4.564
4.698
60,899,052
+0.10(+2.29%)
Jan 13, 2011
4.400
4.595
4.381
4.593
71,086,648
+0.24(+5.50%)
Jan 12, 2011
4.457
4.466
4.340
4.353
38,628,352
-0.06(-1.41%)
Jan 11, 2011
4.523
4.547
4.371
4.416
51,980,900
-0.06(-1.29%)
Jan 10, 2011
4.468
4.499
4.381
4.473
24,531,150
-0.01(-0.26%)
Jan 07, 2011
4.560
4.560
4.400
4.485
29,657,600
-0.04(-0.99%)
Jan 06, 2011
4.544
4.596
4.509
4.530
52,374,600
+0.11(+2.49%)
Jan 05, 2011
4.429
4.483
4.401
4.420
26,528,900
-0.03(-0.62%)
Jan 04, 2011
4.452
4.569
4.339
4.447
66,235,452
-0.03(-0.56%)
Jan 03, 2011
4.305
4.497
4.283
4.473
60,846,352
+0.22(+5.16%)
Dec 31, 2010
4.348
4.358
4.252
4.253
32,665,350
-0.10(-2.35%)
Dec 30, 2010
4.403
4.440
4.341
4.355
26,047,350
-0.07(-1.49%)
Dec 29, 2010
4.414
4.470
4.388
4.421
27,716,150
+0.02(+0.46%)
Dec 28, 2010
4.454
4.500
4.381
4.401
46,065,500
-0.05(-1.21%)
Dec 27, 2010
4.470
4.509
4.387
4.455
57,737,100
-0.11(-2.44%)
Dec 23, 2010
4.634
4.679
4.547
4.566
26,031,200
-0.07(-1.51%)
Dec 22, 2010
4.683
4.692
4.626
4.636
27,064,500
-0.05(-1.10%)
Dec 21, 2010
4.735
4.754
4.654
4.687
32,286,300
-0.03(-0.74%)
Dec 20, 2010
4.797
4.808
4.670
4.722
34,250,900
-0.04(-0.81%)
Dec 17, 2010
4.724
4.799
4.665
4.760
54,997,400
+0.06(+1.38%)
Dec 16, 2010
4.591
4.713
4.585
4.695
51,493,352
+0.16(+3.52%)
Dec 15, 2010
4.546
4.697
4.510
4.536
54,816,752
-0.02(-0.49%)
Dec 14, 2010
4.511
4.612
4.428
4.558
65,836,500
+0.04(+0.79%)
Dec 13, 2010
4.793
4.795
4.515
4.522
60,511,100
-0.24(-5.08%)
Dec 10, 2010
4.724
4.780
4.688
4.764
24,718,300
+0.05(+1.10%)
Dec 09, 2010
4.775
4.778
4.640
4.713
40,913,152
-0.01(-0.23%)
Dec 08, 2010
4.848
4.856
4.685
4.723
41,429,752
-0.11(-2.22%)
Dec 07, 2010
4.919
4.919
4.781
4.831
50,713,852
+0.01(+0.20%)
Dec 06, 2010
4.706
4.844
4.668
4.821
72,882,304
+0.10(+2.17%)
Dec 03, 2010
4.883
4.948
4.620
4.719
202,559,856
-0.30(-5.98%)
Dec 02, 2010
5.167
5.175
4.984
5.019
82,845,800
-0.16(-3.04%)
Dec 01, 2010
5.231
5.240
5.100
5.176
63,337,752
+0.01(+0.13%)
Nov 30, 2010
5.123
5.255
5.107
5.170
119,115,952
+0.03(+0.58%)
Nov 29, 2010
5.095
5.156
5.003
5.140
48,532,252
+0.03(+0.53%)
Nov 26, 2010
4.980
5.130
4.968
5.113
39,234,552
+0.11(+2.18%)
Nov 24, 2010
4.960
5.004
5.004
5.004
47,856,200
+0.13(+2.58%)
Nov 23, 2010
4.815
4.882
4.773
4.878
44,596,500
+0.02(+0.40%)
Nov 22, 2010
4.641
4.880
4.622
4.858
66,599,700
+0.21(+4.59%)
Nov 19, 2010
4.599
4.659
4.560
4.645
37,398,300
+0.09(+2.03%)
Nov 18, 2010
4.614
4.640
4.536
4.553
54,887,652
-0.07(-1.44%)
Nov 17, 2010
4.500
4.636
4.490
4.619
32,520,450
+0.12(+2.61%)
Nov 16, 2010
4.592
4.659
4.460
4.502
46,802,100
-0.23(-4.88%)
Nov 15, 2010
4.723
4.733
4.600
4.733
35,246,300
+0.05(+1.12%)
Nov 12, 2010
4.730
4.798
4.614
4.680
54,116,100
-0.07(-1.57%)
Nov 11, 2010
4.699
4.816
4.687
4.755
56,615,500
+0.02(+0.51%)
Nov 10, 2010
4.546
4.731
4.507
4.731
57,735,652
+0.18(+4.05%)
Nov 09, 2010
4.629
4.630
4.504
4.547
43,729,600
-0.05(-1.11%)
Nov 08, 2010
4.580
4.640
4.549
4.598
35,387,852
-0.01(-0.29%)
Nov 05, 2010
4.460
4.647
4.450
4.611
69,111,248
+0.15(+3.46%)
Nov 04, 2010
4.425
4.466
4.401
4.457
42,173,900
+0.07(+1.61%)
Nov 03, 2010
4.314
4.386
4.302
4.386
40,791,452
+0.08(+1.91%)
Nov 02, 2010
4.250
4.304
4.223
4.304
28,833,450
+0.08(+1.96%)
Nov 01, 2010
4.238
4.265
4.180
4.222
22,235,850
+0.02(+0.41%)
Oct 29, 2010
4.196
4.240
4.175
4.204
19,051,200
-0.00(-0.10%)
Oct 28, 2010
4.276
4.276
4.151
4.208
31,648,950
-0.04(-0.89%)
Oct 27, 2010
4.214
4.247
4.182
4.246
40,736,052
+0.13(+3.23%)
Oct 25, 2010
4.140
4.167
4.070
4.113
72,132,552
-0.00(-0.06%)
Oct 22, 2010
3.780
4.159
3.770
4.115
205,188,208
+0.53(+14.79%)
Oct 21, 2010
3.634
3.660
3.562
3.585
61,504,852
-0.03(-0.83%)
Oct 20, 2010
3.655
3.660
3.609
3.615
36,933,552
-0.02(-0.61%)
Oct 19, 2010
3.631
3.680
3.604
3.637
34,511,100
-0.04(-1.00%)
Oct 18, 2010
3.659
3.689
3.644
3.674
29,261,800
+0.04(+1.00%)
Oct 15, 2010
3.649
3.653
3.584
3.637
31,296,250
+0.01(+0.33%)
Oct 14, 2010
3.613
3.627
3.588
3.625
18,734,550
+0.01(+0.16%)
Oct 13, 2010
3.638
3.659
3.601
3.620
36,872,600
+0.00(+0.04%)
Oct 12, 2010
3.567
3.628
3.530
3.618
29,297,000
+0.05(+1.29%)
Oct 11, 2010
3.531
3.611
3.526
3.572
27,227,550
+0.04(+1.16%)
Oct 08, 2010
3.531
3.556
3.497
3.531
26,192,800
-0.01(-0.25%)
Oct 07, 2010
3.520
3.550
3.488
3.540
32,086,800
+0.04(+1.25%)
Oct 06, 2010
3.544
3.565
3.471
3.496
49,233,352
-0.08(-2.32%)
Oct 05, 2010
3.487
3.590
3.487
3.580
5,000
+0.12(+3.48%)
Oct 04, 2010
3.475
3.494
3.425
3.459
28,261,100
-0.03(-0.88%)
Oct 01, 2010
3.490
3.500
3.445
3.490
34,494,400
+0.05(+1.45%)
Sep 30, 2010
3.440
3.554
3.440
3.440
10,000
-0.08(-2.29%)
Sep 29, 2010
3.519
3.544
3.504
3.521
33,859,100
-0.01(-0.36%)
Sep 28, 2010
3.528
3.540
3.441
3.533
39,371,200
+0.02(+0.48%)
Sep 27, 2010
3.472
3.528
3.457
3.517
33,128,200
+0.05(+1.52%)
Sep 24, 2010
3.370
3.464
3.370
3.464
43,587,052
+0.13(+3.92%)
Sep 23, 2010
3.293
3.365
3.284
3.333
40,000
+0.02(+0.56%)
Sep 22, 2010
3.352
3.383
3.304
3.315
23,077,350
-0.05(-1.53%)
Sep 21, 2010
3.411
3.429
3.357
3.366
22,883,650
-0.04(-1.07%)
Sep 20, 2010
3.373
3.419
3.341
3.403
25,369,950
+0.04(+1.08%)
Sep 17, 2010
3.366
3.374
3.310
3.366
25,705,600
-0.03(-0.80%)
Sep 15, 2010
3.354
3.396
3.343
3.393
23,863,850
+0.02(+0.68%)
Sep 14, 2010
3.354
3.400
3.329
3.370
1,042,750
+0.00(+0.09%)
Sep 13, 2010
3.350
3.384
3.340
3.367
34,469,552
+0.05(+1.42%)
Sep 10, 2010
3.268
3.346
3.245
3.320
29,831,900
+0.06(+1.96%)
Sep 09, 2010
3.301
3.326
3.242
3.256
31,263,800
-0.06(-1.95%)
Sep 08, 2010
3.313
3.341
3.288
3.321
26,927,550
+0.03(+0.77%)
Sep 07, 2010
3.264
3.300
3.223
3.296
15,000
+0.03(+0.78%)
Sep 03, 2010
3.318
3.330
3.246
3.270
36,300,352
-0.01(-0.41%)
Sep 02, 2010
3.230
3.284
3.200
3.284
20,000
+0.10(+3.00%)
Sep 01, 2010
3.058
3.191
3.033
3.188
78,625,200
+0.17(+5.69%)
Aug 31, 2010
3.017
3.037
2.964
3.017
25,000
+0.04(+1.23%)
Aug 30, 2010
3.074
3.077
2.979
2.980
27,983,650
-0.08(-2.63%)
Aug 27, 2010
3.061
3.063
2.941
3.061
29,146,000
+0.07(+2.31%)
Aug 26, 2010
2.969
3.027
2.943
2.992
27,581,800
+0.04(+1.33%)
Aug 25, 2010
2.888
2.958
2.856
2.952
25,523,100
+0.04(+1.32%)
Aug 24, 2010
2.944
2.977
2.896
2.914
28,698,500
-0.08(-2.59%)
Aug 23, 2010
3.018
3.046
2.985
2.991
23,480,000
-0.01(-0.19%)
Aug 20, 2010
2.942
2.998
2.930
2.997
17,107,300
+0.04(+1.30%)
Aug 19, 2010
2.980
3.010
2.942
2.958
18,374,000
-0.03(-1.00%)
Aug 18, 2010
2.954
3.014
2.934
2.988
5,000
+0.03(+1.05%)
Aug 17, 2010
2.933
2.994
2.907
2.957
24,173,600
+0.06(+2.00%)
Aug 16, 2010
2.845
2.921
2.820
2.899
19,740,650
+0.05(+1.64%)
Aug 13, 2010
2.853
2.923
2.846
2.853
25,381,500
-0.07(-2.46%)
Aug 12, 2010
2.886
2.946
2.860
2.925
18,094,400
-0.00(-0.06%)
Aug 11, 2010
2.940
2.958
2.904
2.926
24,753,850
-0.07(-2.47%)
Aug 10, 2010
3.001
3.042
2.980
3.001
22,214,350
-0.03(-0.87%)
Aug 09, 2010
3.042
3.058
3.001
3.027
20,892,900
-0.01(-0.17%)
Aug 06, 2010
3.032
3.040
2.964
3.032
21,630,350
+0.01(+0.44%)
Aug 05, 2010
3.024
3.050
2.990
3.019
24,734,350
-0.03(-1.06%)
Aug 04, 2010
3.019
3.089
3.015
3.051
38,187,900
+0.03(+0.86%)
Aug 03, 2010
3.006
3.051
2.950
3.025
35,893,052
+0.01(+0.49%)
Aug 02, 2010
3.001
3.020
2.980
3.010
31,494,450
+0.05(+1.76%)
Jul 30, 2010
2.958
2.958
2.866
2.958
25,836,100
+0.04(+1.29%)
Jul 29, 2010
2.978
2.990
2.882
2.920
35,223,100
-0.04(-1.30%)
Jul 28, 2010
2.954
2.969
2.925
2.959
37,332,052
-0.01(-0.23%)
Jul 27, 2010
2.993
3.000
2.933
2.966
45,141,200
-0.01(-0.20%)
Jul 26, 2010
2.912
2.973
2.881
2.971
46,896,900
+0.06(+2.11%)
Jul 23, 2010
2.740
2.920
2.740
2.910
156,827,648
+0.25(+9.27%)
Jul 22, 2010
2.630
2.671
2.609
2.663
218,750
+0.07(+2.75%)
Jul 21, 2010
2.715
2.715
2.590
2.592
47,105,752
-0.09(-3.26%)
Jul 20, 2010
2.569
2.686
2.546
2.679
59,075,300
+0.07(+2.86%)
Jul 19, 2010
2.723
2.756
2.571
2.605
78,562,448
-0.13(-4.81%)
Jul 16, 2010
2.736
2.844
2.732
2.736
51,616,800
-0.11(-3.96%)
Jul 15, 2010
2.883
2.883
2.798
2.849
24,147,600
-0.03(-0.88%)
Jul 14, 2010
2.852
2.899
2.834
2.874
24,105,600
+0.02(+0.67%)
Jul 13, 2010
2.807
2.879
2.806
2.855
29,820,400
+0.06(+2.02%)
Jul 12, 2010
2.788
2.823
2.746
2.799
19,820,250
-0.01(-0.34%)
Jul 09, 2010
2.808
2.826
2.774
2.808
22,786,950
+0.02(+0.60%)
Jul 08, 2010
2.791
2.825
2.750
2.791
5,750
+0.02(+0.81%)
Jul 07, 2010
2.716
2.772
2.668
2.769
45,337,900
+0.06(+2.36%)
Jul 06, 2010
2.776
2.843
2.691
2.705
46,100
-0.04(-1.44%)
Jul 02, 2010
2.745
2.811
2.728
2.745
18,127,650
-0.03(-1.03%)
Jul 01, 2010
2.723
2.792
2.672
2.773
43,464,952
+0.04(+1.36%)
Jun 30, 2010
2.770
2.826
2.731
2.736
60,000
-0.03(-1.18%)
Jun 29, 2010
2.880
2.880
2.747
2.769
47,307,652
-0.17(-5.72%)
Jun 25, 2010
2.937
2.978
2.859
2.937
29,674,850
+0.04(+1.44%)
Jun 24, 2010
2.953
2.953
2.886
2.895
28,042,450
-0.05(-1.72%)
Jun 23, 2010
2.889
2.974
2.886
2.946
5,000
+0.04(+1.48%)
Jun 22, 2010
3.044
3.057
2.900
2.903
38,766,400
-0.13(-4.25%)
Jun 21, 2010
3.090
3.100
3.008
3.032
28,991,800
-0.02(-0.75%)
Jun 18, 2010
3.055
3.069
3.015
3.055
24,715,400
+0.02(+0.59%)
Jun 17, 2010
3.077
3.080
2.992
3.037
32,906,900
-0.01(-0.44%)
Jun 16, 2010
3.066
3.108
3.040
3.050
30,925,550
-0.01(-0.26%)
Jun 15, 2010
3.015
3.085
2.975
3.058
5,000
+0.08(+2.79%)
Jun 14, 2010
3.033
3.074
2.967
2.975
39,361,652
-0.01(-0.47%)
Jun 11, 2010
2.898
2.990
2.880
2.990
37,651,352
+0.07(+2.29%)
Jun 10, 2010
2.920
2.930
2.850
2.923
6,250
+0.06(+1.93%)
Jun 09, 2010
2.872
2.939
2.852
2.867
34,174,952
+0.03(+0.94%)
Jun 08, 2010
2.794
2.844
2.707
2.841
50,000
+0.06(+2.13%)
Jun 07, 2010
2.925
2.925
2.772
2.781
38,417,200
-0.09(-3.30%)
Jun 04, 2010
2.876
3.000
2.867
2.876
51,768,452
-0.10(-3.42%)
Jun 03, 2010
2.969
3.056
2.956
2.978
10,000
+0.03(+0.87%)
Jun 02, 2010
2.847
2.954
2.808
2.952
22,950
+0.13(+4.50%)
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.