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
Comp En DE MN Cemig ADR
(NY:
CIG
)
1.860
-0.040 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2012
3.498
3.533
3.467
3.496
27,310,198
+0.00(+0.06%)
May 30, 2012
3.437
3.541
3.429
3.494
11,126,382
-0.01(-0.35%)
May 29, 2012
3.567
3.569
3.480
3.506
7,365,285
+0.01(+0.35%)
May 25, 2012
3.498
3.520
3.468
3.494
8,307,714
+0.01(+0.35%)
May 24, 2012
3.451
3.488
3.405
3.482
8,998,056
+0.03(+0.76%)
May 23, 2012
3.486
3.486
3.380
3.455
9,598,106
+0.02(+0.53%)
May 22, 2012
3.423
3.492
3.417
3.437
9,899,854
-0.02(-0.53%)
May 21, 2012
3.415
3.459
3.399
3.455
11,311,546
+0.02(+0.53%)
May 18, 2012
3.482
3.510
3.402
3.437
14,915,464
+0.01(+0.30%)
May 17, 2012
3.486
3.522
3.401
3.427
12,859,556
-0.07(-2.03%)
May 16, 2012
3.526
3.528
3.470
3.498
12,869,891
+0.04(+1.29%)
May 15, 2012
3.535
3.608
3.421
3.453
15,584,178
-0.11(-2.96%)
May 14, 2012
3.707
3.717
3.549
3.559
15,886,498
-0.22(-5.90%)
May 11, 2012
3.785
3.862
3.769
3.782
36,864,008
-0.01(-0.21%)
May 10, 2012
3.759
3.797
3.733
3.790
16,142,909
+0.02(+0.47%)
May 09, 2012
3.751
3.802
3.711
3.772
19,290,982
-0.03(-0.77%)
May 08, 2012
3.816
3.834
3.774
3.802
18,067,800
-0.01(-0.21%)
May 07, 2012
3.733
3.834
3.725
3.810
20,684,338
+0.07(+1.78%)
May 04, 2012
3.868
3.889
3.741
3.743
33,090,774
-0.06(-1.58%)
May 03, 2012
3.951
3.972
3.768
3.803
36,312,664
-0.11(-2.90%)
May 02, 2012
3.928
3.936
3.878
3.917
23,176,100
-0.05(-1.27%)
May 01, 2012
3.993
4.026
3.957
3.967
10,296,276
-0.04(-0.93%)
Apr 30, 2012
4.056
4.056
3.977
4.004
17,861,880
-0.12(-2.83%)
Apr 27, 2012
4.153
4.172
4.111
4.121
12,178,057
-0.03(-0.66%)
Apr 26, 2012
4.153
4.174
4.131
4.148
18,513,108
-0.03(-0.80%)
Apr 25, 2012
4.187
4.195
4.143
4.182
13,152,942
+0.04(+1.04%)
Apr 24, 2012
4.108
4.151
4.099
4.139
15,654,363
+0.08(+1.89%)
Apr 23, 2012
4.052
4.070
4.017
4.062
11,029,827
-0.02(-0.51%)
Apr 20, 2012
4.068
4.133
4.063
4.083
14,885,602
+0.04(+1.07%)
Apr 19, 2012
4.035
4.071
4.006
4.039
8,559,885
+0.02(+0.44%)
Apr 18, 2012
3.934
4.030
3.923
4.022
15,698,764
+0.08(+1.95%)
Apr 17, 2012
3.985
4.020
3.943
3.945
12,627,458
-0.05(-1.20%)
Apr 16, 2012
4.015
4.028
3.939
3.993
14,511,051
+0.01(+0.32%)
Apr 13, 2012
4.038
4.049
3.972
3.980
15,001,786
-0.08(-1.97%)
Apr 12, 2012
4.131
4.169
4.050
4.060
26,371,974
-0.01(-0.20%)
Apr 11, 2012
4.081
4.095
4.040
4.068
16,029,258
+0.08(+2.01%)
Apr 10, 2012
3.971
4.009
3.943
3.988
16,009,813
-0.01(-0.24%)
Apr 09, 2012
3.958
4.015
3.935
3.998
8,695,346
-0.01(-0.20%)
Apr 05, 2012
3.919
4.032
3.911
4.006
23,150,042
+0.09(+2.29%)
Apr 04, 2012
3.910
3.926
3.879
3.916
23,323,856
-0.03(-0.73%)
Apr 03, 2012
3.964
3.969
3.921
3.945
26,847,374
-0.00(-0.08%)
Apr 02, 2012
3.812
3.956
3.804
3.948
33,383,334
+0.14(+3.74%)
Mar 30, 2012
3.860
3.862
3.799
3.806
23,319,418
-0.02(-0.42%)
Mar 29, 2012
3.835
3.860
3.783
3.822
19,273,834
-0.01(-0.33%)
Mar 28, 2012
3.964
3.972
3.809
3.835
17,336,454
-0.05(-1.36%)
Mar 27, 2012
3.908
3.951
3.873
3.887
11,653,761
+0.07(+1.80%)
Mar 26, 2012
3.678
3.819
3.676
3.819
13,676,288
+0.15(+4.06%)
Mar 23, 2012
3.711
3.711
3.651
3.670
21,206,514
-0.03(-0.82%)
Mar 22, 2012
3.732
3.740
3.676
3.700
15,467,871
-0.07(-1.87%)
Mar 21, 2012
3.739
3.780
3.707
3.771
15,276,262
+0.04(+0.99%)
Mar 20, 2012
3.732
3.745
3.705
3.734
12,527,795
-0.02(-0.60%)
Mar 19, 2012
3.713
3.788
3.687
3.756
10,873,397
+0.03(+0.77%)
Mar 16, 2012
3.782
3.793
3.711
3.727
11,048,060
-0.05(-1.40%)
Mar 15, 2012
3.809
3.827
3.750
3.780
11,386,495
+0.00(+0.13%)
Mar 14, 2012
3.785
3.808
3.748
3.775
13,853,013
-0.02(-0.59%)
Mar 13, 2012
3.671
3.807
3.667
3.798
14,099,565
+0.13(+3.53%)
Mar 12, 2012
3.660
3.668
3.618
3.668
11,962,391
-0.03(-0.91%)
Mar 09, 2012
3.639
3.723
3.620
3.702
11,624,318
+0.05(+1.36%)
Mar 08, 2012
3.598
3.675
3.590
3.652
18,607,024
+0.09(+2.65%)
Mar 07, 2012
3.604
3.614
3.545
3.558
19,849,954
-0.04(-1.11%)
Mar 06, 2012
3.686
3.686
3.580
3.598
17,643,298
-0.17(-4.46%)
Mar 05, 2012
3.713
3.775
3.628
3.766
21,757,484
+0.05(+1.34%)
Mar 02, 2012
3.775
3.783
3.659
3.716
20,164,234
-0.04(-1.02%)
Mar 01, 2012
3.667
3.767
3.667
3.755
12,230,900
+0.10(+2.76%)
Feb 29, 2012
3.751
3.759
3.652
3.654
18,188,658
-0.07(-1.98%)
Feb 28, 2012
3.662
3.743
3.634
3.727
8,945,915
+0.10(+2.64%)
Feb 27, 2012
3.638
3.657
3.617
3.631
9,752,754
-0.04(-1.13%)
Feb 24, 2012
3.670
3.673
3.644
3.673
10,268,077
+0.00(+0.00%)
Feb 23, 2012
3.675
3.727
3.633
3.673
11,387,608
+0.02(+0.53%)
Feb 22, 2012
3.598
3.662
3.553
3.654
8,774,214
+0.07(+1.97%)
Feb 21, 2012
3.630
3.630
3.105
3.583
11,094,111
-0.03(-0.84%)
Feb 17, 2012
3.614
3.634
3.596
3.614
11,451,748
-0.00(-0.09%)
Feb 16, 2012
3.599
3.630
3.574
3.617
13,048,711
+0.03(+0.85%)
Feb 15, 2012
3.567
3.598
3.556
3.586
14,152,233
+0.06(+1.63%)
Feb 14, 2012
3.527
3.534
3.503
3.529
14,261,856
+0.01(+0.23%)
Feb 13, 2012
3.495
3.535
3.482
3.521
19,235,480
+0.04(+1.10%)
Feb 10, 2012
3.418
3.498
3.401
3.482
23,279,978
+0.02(+0.69%)
Feb 09, 2012
3.338
3.466
3.318
3.458
20,087,034
+0.09(+2.66%)
Feb 08, 2012
3.332
3.372
3.321
3.369
58,342,656
+0.03(+0.96%)
Feb 07, 2012
3.313
3.354
3.306
3.337
12,568,223
+0.01(+0.39%)
Feb 06, 2012
3.271
3.330
3.260
3.324
11,033,657
+0.04(+1.17%)
Feb 03, 2012
3.345
3.345
3.278
3.286
23,267,100
-0.03(-0.87%)
Feb 02, 2012
3.313
3.329
3.262
3.314
18,559,672
-0.01(-0.38%)
Feb 01, 2012
3.292
3.327
3.249
3.327
20,218,614
+0.09(+2.72%)
Jan 31, 2012
3.233
3.274
3.169
3.239
21,301,710
+0.06(+1.86%)
Jan 30, 2012
3.156
3.193
3.151
3.180
9,817,326
+0.02(+0.61%)
Jan 27, 2012
3.135
3.191
3.145
3.161
14,174,590
+0.03(+0.82%)
Jan 26, 2012
3.170
3.183
3.129
3.135
17,148,270
-0.02(-0.76%)
Jan 25, 2012
3.126
3.166
3.081
3.159
10,464,760
+0.04(+1.23%)
Jan 24, 2012
3.119
3.145
3.110
3.121
20,659,998
-0.03(-1.02%)
Jan 23, 2012
3.162
3.178
3.142
3.153
18,006,422
+0.01(+0.20%)
Jan 20, 2012
3.106
3.151
3.097
3.146
8,742,278
+0.06(+1.92%)
Jan 19, 2012
3.100
3.118
3.063
3.087
18,168,338
+0.01(+0.31%)
Jan 18, 2012
3.020
3.092
3.010
3.078
17,028,550
+0.07(+2.23%)
Jan 17, 2012
2.985
3.020
2.977
3.010
12,715,081
+0.04(+1.24%)
Jan 13, 2012
2.956
2.985
2.913
2.974
9,531,802
-0.01(-0.21%)
Jan 12, 2012
2.967
2.988
2.956
2.980
10,704,682
+0.03(+0.92%)
Jan 11, 2012
2.916
2.954
2.910
2.953
11,006,676
+0.02(+0.71%)
Jan 10, 2012
2.950
2.961
2.897
2.932
13,108,159
+0.04(+1.22%)
Jan 09, 2012
2.900
2.914
2.852
2.897
8,979,969
+0.03(+0.95%)
Jan 06, 2012
2.906
2.916
2.845
2.870
5,692,854
-0.01(-0.39%)
Jan 05, 2012
2.874
2.886
2.844
2.881
8,626,319
+0.00(+0.17%)
Jan 04, 2012
2.857
2.916
2.849
2.876
10,137,091
+0.03(+1.01%)
Dec 30, 2011
2.874
2.874
2.839
2.847
8,406,498
-0.03(-0.95%)
Dec 29, 2011
2.839
2.881
2.823
2.874
7,119,559
+0.04(+1.47%)
Dec 28, 2011
2.884
2.897
2.813
2.833
8,698,470
-0.07(-2.26%)
Dec 27, 2011
2.898
2.903
2.879
2.898
5,388,098
+0.01(+0.44%)
Dec 23, 2011
2.858
2.908
2.845
2.886
9,431,308
+0.06(+2.27%)
Dec 21, 2011
2.813
2.833
2.777
2.821
11,336,620
+0.01(+0.24%)
Dec 20, 2011
2.787
2.832
2.782
2.815
10,049,419
+0.11(+4.23%)
Dec 19, 2011
2.719
2.784
2.676
2.701
11,279,596
-0.02(-0.91%)
Dec 16, 2011
2.776
2.782
2.696
2.725
23,711,332
-0.06(-2.05%)
Dec 15, 2011
2.765
2.822
2.758
2.782
15,084,875
+0.06(+2.38%)
Dec 14, 2011
2.684
2.756
2.671
2.718
16,628,775
+0.00(+0.06%)
Dec 13, 2011
2.727
2.762
2.702
2.716
14,989,468
+0.01(+0.28%)
Dec 12, 2011
2.701
2.722
2.656
2.708
12,252,769
+0.00(+0.06%)
Dec 09, 2011
2.642
2.718
2.642
2.707
14,862,363
+0.07(+2.57%)
Dec 08, 2011
2.681
2.692
2.627
2.639
17,329,136
-0.08(-2.84%)
Dec 07, 2011
2.665
2.732
2.661
2.716
19,482,122
+0.03(+1.09%)
Dec 06, 2011
2.657
2.691
2.650
2.687
13,859,839
+0.02(+0.69%)
Dec 05, 2011
2.611
2.674
2.600
2.668
18,448,314
+0.11(+4.15%)
Dec 02, 2011
2.654
2.684
2.546
2.562
14,809,807
-0.12(-4.54%)
Dec 01, 2011
2.682
2.733
2.657
2.684
18,146,586
-0.02(-0.85%)
Nov 30, 2011
2.647
2.716
2.624
2.707
24,882,748
+0.17(+6.82%)
Nov 29, 2011
2.537
2.543
2.506
2.534
11,670,474
+0.01(+0.55%)
Nov 28, 2011
2.514
2.536
2.494
2.520
7,484,120
+0.09(+3.61%)
Nov 25, 2011
2.454
2.499
2.426
2.432
9,746,672
-0.04(-1.74%)
Nov 23, 2011
2.529
2.533
2.457
2.475
12,733,951
-0.09(-3.55%)
Nov 22, 2011
2.557
2.608
2.543
2.566
12,784,653
-0.02(-0.60%)
Nov 21, 2011
2.562
2.593
2.525
2.582
10,327,475
-0.01(-0.48%)
Nov 18, 2011
2.616
2.620
2.585
2.594
8,892,824
-0.02(-0.77%)
Nov 17, 2011
2.665
2.693
2.590
2.614
11,706,646
-0.02(-0.70%)
Nov 16, 2011
2.607
2.670
2.588
2.633
9,217,796
-0.01(-0.41%)
Nov 15, 2011
2.600
2.654
2.590
2.644
8,548,959
+0.04(+1.48%)
Nov 14, 2011
2.608
2.628
2.580
2.605
9,499,452
-0.03(-1.17%)
Nov 11, 2011
2.600
2.670
2.588
2.636
23,829,470
+0.06(+2.40%)
Nov 10, 2011
2.599
2.610
2.551
2.574
16,689,501
+0.03(+1.15%)
Nov 09, 2011
2.573
2.590
2.512
2.545
11,552,958
-0.11(-4.13%)
Nov 08, 2011
2.617
2.654
2.583
2.654
7,880,179
+0.00(+0.17%)
Nov 07, 2011
2.647
2.676
2.630
2.650
8,268,405
+0.02(+0.70%)
Nov 04, 2011
2.603
2.631
2.539
2.631
8,253,675
+0.00(+0.06%)
Nov 03, 2011
2.654
2.682
2.613
2.630
12,273,588
-0.03(-0.99%)
Nov 02, 2011
2.619
2.673
2.585
2.656
10,318,327
+0.07(+2.87%)
Nov 01, 2011
2.526
2.595
2.508
2.582
18,012,926
-0.05(-1.76%)
Oct 31, 2011
2.610
2.663
2.582
2.628
21,608,484
-0.02(-0.70%)
Oct 28, 2011
2.573
2.652
2.554
2.647
18,154,716
+0.06(+2.39%)
Oct 27, 2011
2.580
2.607
2.517
2.585
22,487,080
+0.10(+4.10%)
Oct 26, 2011
2.437
2.499
2.421
2.483
18,826,788
+0.12(+5.09%)
Oct 25, 2011
2.412
2.412
2.340
2.363
27,464,496
-0.11(-4.49%)
Oct 24, 2011
2.438
2.497
2.425
2.474
10,161,034
+0.06(+2.56%)
Oct 21, 2011
2.423
2.442
2.398
2.412
9,779,966
+0.01(+0.51%)
Oct 20, 2011
2.394
2.417
2.358
2.400
13,660,967
-0.00(-0.19%)
Oct 19, 2011
2.361
2.417
2.361
2.405
14,739,213
+0.05(+1.96%)
Oct 18, 2011
2.314
2.375
2.298
2.358
14,376,506
+0.06(+2.55%)
Oct 17, 2011
2.338
2.344
2.298
2.300
16,433,313
-0.08(-3.50%)
Oct 14, 2011
2.352
2.384
2.343
2.383
11,068,307
+0.05(+1.98%)
Oct 13, 2011
2.326
2.351
2.280
2.337
9,616,436
-0.02(-0.85%)
Oct 12, 2011
2.354
2.397
2.352
2.357
9,281,362
+0.03(+1.13%)
Oct 11, 2011
2.312
2.354
2.303
2.330
8,112,280
-0.00(-0.07%)
Oct 10, 2011
2.329
2.341
2.307
2.332
9,341,854
+0.07(+3.21%)
Oct 07, 2011
2.338
2.351
2.255
2.260
17,205,960
-0.06(-2.40%)
Oct 06, 2011
2.299
2.320
2.287
2.315
8,214,001
+0.05(+2.32%)
Oct 05, 2011
2.236
2.264
2.202
2.263
13,517,834
+0.02(+0.89%)
Oct 04, 2011
2.218
2.250
2.164
2.243
19,773,126
+0.01(+0.55%)
Oct 03, 2011
2.295
2.315
2.230
2.230
14,289,729
-0.06(-2.56%)
Sep 30, 2011
2.329
2.344
2.273
2.289
14,602,811
-0.09(-3.64%)
Sep 29, 2011
2.366
2.383
2.324
2.375
13,190,521
+0.04(+1.78%)
Sep 28, 2011
2.408
2.435
2.330
2.334
11,310,108
-0.09(-3.81%)
Sep 27, 2011
2.445
2.466
2.414
2.426
11,204,302
+0.01(+0.58%)
Sep 26, 2011
2.411
2.417
2.329
2.412
12,072,589
+0.01(+0.38%)
Sep 23, 2011
2.351
2.405
2.340
2.403
15,231,560
+0.05(+1.96%)
Sep 22, 2011
2.347
2.406
2.324
2.357
17,834,470
-0.11(-4.50%)
Sep 21, 2011
2.550
2.574
2.465
2.468
13,218,135
-0.09(-3.61%)
Sep 20, 2011
2.537
2.582
2.511
2.560
11,323,600
+0.02(+0.61%)
Sep 19, 2011
2.546
2.556
2.502
2.545
10,175,616
-0.07(-2.66%)
Sep 16, 2011
2.608
2.634
2.593
2.614
10,168,996
+0.00(+0.18%)
Sep 15, 2011
2.631
2.653
2.594
2.610
9,989,795
+0.01(+0.24%)
Sep 14, 2011
2.603
2.625
2.550
2.603
11,897,589
+0.00(+0.06%)
Sep 13, 2011
2.614
2.622
2.575
2.602
10,117,737
-0.01(-0.30%)
Sep 12, 2011
2.628
2.640
2.560
2.610
15,316,275
-0.04(-1.34%)
Sep 09, 2011
2.705
2.721
2.627
2.645
15,769,675
-0.09(-3.43%)
Sep 08, 2011
2.785
2.793
2.733
2.739
8,290,800
-0.06(-2.04%)
Sep 07, 2011
2.806
2.813
2.759
2.796
6,036,696
+0.03(+1.12%)
Sep 06, 2011
2.718
2.773
2.718
2.765
14,706,944
-0.04(-1.32%)
Sep 02, 2011
2.852
2.852
2.782
2.802
19,662,444
-0.09(-2.99%)
Sep 01, 2011
2.881
2.927
2.869
2.889
18,691,392
-0.03(-1.00%)
Aug 31, 2011
2.887
2.923
2.869
2.918
18,709,098
+0.07(+2.60%)
Aug 30, 2011
2.822
2.856
2.804
2.844
12,203,007
+0.00(+0.05%)
Aug 29, 2011
2.815
2.846
2.772
2.843
12,117,449
+0.06(+2.16%)
Aug 26, 2011
2.701
2.806
2.698
2.782
22,909,126
+0.09(+3.32%)
Aug 25, 2011
2.710
2.715
2.633
2.693
11,245,265
-0.02(-0.68%)
Aug 24, 2011
2.681
2.730
2.674
2.711
17,592,294
+0.02(+0.80%)
Aug 23, 2011
2.670
2.691
2.639
2.690
13,656,370
-0.00(-0.06%)
Aug 22, 2011
2.711
2.724
2.659
2.691
14,611,842
+0.01(+0.23%)
Aug 19, 2011
2.671
2.725
2.671
2.685
13,210,640
+0.01(+0.52%)
Aug 18, 2011
2.681
2.707
2.637
2.671
17,316,254
-0.11(-3.83%)
Aug 17, 2011
2.770
2.784
2.711
2.778
9,210,645
+0.05(+1.69%)
Aug 16, 2011
2.699
2.748
2.685
2.732
16,617,584
+0.02(+0.85%)
Aug 15, 2011
2.679
2.718
2.669
2.708
13,561,236
+0.04(+1.56%)
Aug 12, 2011
2.687
2.716
2.651
2.667
13,808,638
-0.02(-0.57%)
Aug 11, 2011
2.639
2.715
2.625
2.682
18,760,318
+0.05(+1.87%)
Aug 10, 2011
2.640
2.722
2.616
2.633
20,368,628
-0.10(-3.72%)
Aug 09, 2011
2.764
2.738
2.571
2.735
25,400,316
+0.14(+5.22%)
Aug 08, 2011
2.764
2.769
2.585
2.599
25,502,764
-0.25(-8.67%)
Aug 05, 2011
2.832
2.876
2.745
2.846
28,301,654
+0.04(+1.49%)
Aug 04, 2011
2.813
2.826
2.742
2.804
19,471,352
-0.07(-2.47%)
Aug 03, 2011
2.913
2.921
2.846
2.875
15,212,057
-0.04(-1.43%)
Aug 02, 2011
2.988
3.025
2.915
2.917
12,131,564
-0.09(-2.88%)
Aug 01, 2011
3.026
3.043
2.986
3.003
9,498,933
+0.03(+0.88%)
Jul 29, 2011
2.974
3.017
2.944
2.977
14,364,187
-0.03(-0.87%)
Jul 28, 2011
3.004
3.019
2.966
3.003
11,432,571
+0.01(+0.41%)
Jul 27, 2011
3.065
3.075
2.983
2.991
15,953,590
-0.10(-3.20%)
Jul 26, 2011
3.145
3.154
3.078
3.089
9,981,373
-0.04(-1.38%)
Jul 25, 2011
3.116
3.168
3.086
3.133
14,883,130
+0.02(+0.79%)
Jul 22, 2011
3.123
3.125
3.095
3.108
10,013,597
-0.02(-0.54%)
Jul 21, 2011
3.119
3.140
3.111
3.125
8,684,706
+0.04(+1.30%)
Jul 20, 2011
3.100
3.111
3.071
3.085
12,944,487
-0.01(-0.40%)
Jul 19, 2011
3.109
3.133
3.071
3.097
9,726,605
+0.01(+0.20%)
Jul 18, 2011
3.128
3.142
3.079
3.091
9,673,381
-0.07(-2.34%)
Jul 15, 2011
3.126
3.165
3.109
3.165
16,501,495
+0.07(+2.24%)
Jul 14, 2011
3.108
3.112
3.066
3.095
14,485,172
+0.01(+0.20%)
Jul 13, 2011
3.072
3.111
3.046
3.089
11,677,464
+0.04(+1.16%)
Jul 12, 2011
3.031
3.080
3.025
3.054
15,461,872
+0.00(+0.15%)
Jul 11, 2011
3.065
3.102
3.029
3.049
16,530,367
-0.06(-2.03%)
Jul 08, 2011
3.099
3.122
3.074
3.112
14,071,426
-0.02(-0.64%)
Jul 07, 2011
3.182
3.188
3.112
3.133
11,461,170
-0.02(-0.54%)
Jul 06, 2011
3.151
3.179
3.123
3.149
10,505,425
+0.00(+0.10%)
Jul 05, 2011
3.245
3.248
3.143
3.146
12,179,504
-0.06(-1.73%)
Jul 01, 2011
3.188
3.239
3.176
3.202
20,500,802
+0.02(+0.58%)
Jun 30, 2011
3.185
3.199
3.166
3.183
15,119,906
+0.01(+0.39%)
Jun 29, 2011
3.143
3.173
3.111
3.171
18,488,434
+0.04(+1.13%)
Jun 28, 2011
3.091
3.136
3.085
3.136
10,685,508
+0.05(+1.60%)
Jun 27, 2011
3.065
3.095
3.054
3.086
5,863,376
+0.01(+0.35%)
Jun 24, 2011
3.091
3.099
3.063
3.075
7,958,274
+0.00(+0.15%)
Jun 23, 2011
3.028
3.071
3.011
3.071
7,972,577
+0.01(+0.30%)
Jun 22, 2011
3.074
3.110
3.055
3.062
13,244,867
-0.03(-1.05%)
Jun 21, 2011
3.054
3.095
3.035
3.094
13,351,199
+0.05(+1.62%)
Jun 20, 2011
3.045
3.048
3.028
3.045
14,181,446
+0.08(+2.60%)
Jun 17, 2011
2.969
2.984
2.944
2.967
8,324,288
+0.02(+0.63%)
Jun 16, 2011
2.957
2.974
2.923
2.949
16,097,539
-0.02(-0.68%)
Jun 15, 2011
2.960
2.981
2.932
2.969
10,608,515
-0.02(-0.67%)
Jun 14, 2011
2.978
3.004
2.972
2.989
14,288,121
+0.02(+0.73%)
Jun 13, 2011
2.960
3.003
2.955
2.967
11,522,628
+0.03(+1.05%)
Jun 10, 2011
2.952
2.972
2.915
2.937
10,542,161
-0.05(-1.55%)
Jun 09, 2011
3.020
3.020
2.966
2.983
7,624,711
-0.01(-0.26%)
Jun 08, 2011
3.026
3.060
2.989
2.991
12,790,968
-0.06(-1.82%)
Jun 07, 2011
3.048
3.057
3.032
3.046
12,192,737
+0.00(+0.05%)
Jun 06, 2011
3.068
3.079
3.014
3.045
25,943,684
-0.04(-1.25%)
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.