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
Global Wind Energy ETF FT
(NY:
FAN
)
16.70
+0.05 (+0.29%)
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 18, 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
4.565
4.565
4.505
4.550
35,224
-0.00(-0.02%)
May 30, 2012
4.626
4.626
4.527
4.551
23,583
-0.11(-2.27%)
May 29, 2012
4.680
4.680
4.626
4.657
16,804
-0.02(-0.49%)
May 25, 2012
4.634
4.687
4.634
4.680
6,387
+0.04(+0.82%)
May 24, 2012
4.687
4.687
4.626
4.642
4,593
-0.04(-0.81%)
May 23, 2012
4.673
4.686
4.604
4.680
15,049
-0.07(-1.44%)
May 22, 2012
4.748
4.794
4.748
4.748
6,418
+0.02(+0.48%)
May 21, 2012
4.657
4.725
4.657
4.725
2,652
+0.06(+1.30%)
May 18, 2012
4.664
4.702
4.649
4.664
32,960
+0.00(+0.00%)
May 17, 2012
4.725
4.725
4.661
4.664
9,783
-0.06(-1.30%)
May 16, 2012
4.794
4.797
4.722
4.726
29,087
-0.10(-1.99%)
May 15, 2012
4.870
4.870
4.794
4.822
14,000
-0.12(-2.50%)
May 14, 2012
4.984
4.984
4.901
4.946
10,386
-0.13(-2.55%)
May 11, 2012
5.121
5.136
5.075
5.075
9,245
-0.07(-1.39%)
May 10, 2012
5.159
5.174
5.144
5.147
6,677
+0.04(+0.84%)
May 09, 2012
5.098
5.113
5.037
5.104
8,851
-0.12(-2.22%)
May 08, 2012
5.189
5.220
5.150
5.220
22,039
+0.01(+0.15%)
May 07, 2012
5.182
5.220
5.174
5.212
6,789
+0.00(+0.03%)
May 04, 2012
5.265
5.265
5.211
5.211
12,285
-0.05(-0.86%)
May 03, 2012
5.304
5.311
5.256
5.256
17,556
-0.10(-1.96%)
May 02, 2012
5.342
5.361
5.304
5.361
11,306
-0.08(-1.47%)
May 01, 2012
5.418
5.479
5.418
5.441
10,717
+0.05(+0.94%)
Apr 30, 2012
5.418
5.418
5.364
5.390
10,220
-0.06(-1.06%)
Apr 27, 2012
5.441
5.453
5.395
5.448
16,732
+0.02(+0.42%)
Apr 26, 2012
5.380
5.441
5.364
5.425
33,925
-0.02(-0.28%)
Apr 25, 2012
5.441
5.442
5.410
5.441
12,896
+0.07(+1.39%)
Apr 24, 2012
5.364
5.386
5.357
5.366
7,095
+0.01(+0.17%)
Apr 23, 2012
5.342
5.364
5.326
5.357
7,293
-0.08(-1.54%)
Apr 20, 2012
5.456
5.484
5.437
5.441
7,257
+0.05(+0.85%)
Apr 19, 2012
5.486
5.486
5.395
5.395
12,683
-0.12(-2.21%)
Apr 18, 2012
5.547
5.549
5.509
5.517
10,948
-0.09(-1.63%)
Apr 17, 2012
5.562
5.628
5.540
5.608
5,418
+0.06(+1.10%)
Apr 16, 2012
5.524
5.556
5.501
5.547
12,226
+0.05(+0.83%)
Apr 13, 2012
5.539
5.539
5.494
5.501
7,012
-0.13(-2.30%)
Apr 12, 2012
5.524
5.631
5.524
5.631
10,562
+0.08(+1.51%)
Apr 11, 2012
5.593
5.593
5.547
5.547
8,328
+0.04(+0.69%)
Apr 10, 2012
5.600
5.600
5.509
5.509
19,631
-0.13(-2.38%)
Apr 09, 2012
5.654
5.654
5.620
5.643
8,504
-0.07(-1.26%)
Apr 05, 2012
5.654
5.725
5.654
5.715
29,109
-0.02(-0.39%)
Apr 04, 2012
5.737
5.760
5.707
5.737
20,873
-0.12(-2.08%)
Apr 03, 2012
5.920
5.920
5.821
5.859
10,584
-0.09(-1.48%)
Apr 02, 2012
5.874
5.988
5.844
5.947
4,209
-0.01(-0.18%)
Mar 30, 2012
5.912
5.973
5.912
5.958
10,363
+0.04(+0.63%)
Mar 29, 2012
5.920
5.920
5.844
5.920
13,093
-0.05(-0.88%)
Mar 28, 2012
6.019
6.019
5.946
5.973
25,194
-0.08(-1.26%)
Mar 27, 2012
6.080
6.080
6.042
6.049
25,887
-0.09(-1.52%)
Mar 26, 2012
6.095
6.143
6.095
6.143
8,750
+0.06(+0.91%)
Mar 23, 2012
6.057
6.095
6.034
6.087
8,454
+0.08(+1.39%)
Mar 22, 2012
6.011
6.032
5.989
6.004
8,025
-0.09(-1.50%)
Mar 21, 2012
6.087
6.118
6.078
6.095
53,016
-0.06(-0.92%)
Mar 20, 2012
6.125
6.153
6.072
6.151
4,835
-0.09(-1.37%)
Mar 19, 2012
6.209
6.255
6.189
6.236
11,707
+0.02(+0.32%)
Mar 16, 2012
6.194
6.229
6.141
6.217
34,552
+0.07(+1.19%)
Mar 15, 2012
6.118
6.154
6.072
6.144
23,308
+0.08(+1.30%)
Mar 14, 2012
6.133
6.133
6.064
6.064
1,486
-0.09(-1.48%)
Mar 13, 2012
6.095
6.157
6.095
6.156
9,928
+0.08(+1.25%)
Mar 12, 2012
6.095
6.102
6.064
6.080
8,324
+0.00(+0.00%)
Mar 09, 2012
6.110
6.118
6.080
6.080
9,375
-0.04(-0.62%)
Mar 08, 2012
6.080
6.126
6.042
6.118
7,714
+0.10(+1.64%)
Mar 07, 2012
5.988
6.042
5.981
6.019
14,742
+0.06(+1.02%)
Mar 06, 2012
6.080
6.080
5.950
5.958
30,447
-0.24(-3.94%)
Mar 05, 2012
6.239
6.239
6.186
6.202
13,357
-0.05(-0.84%)
Mar 02, 2012
6.262
6.316
6.239
6.255
24,014
-0.04(-0.60%)
Mar 01, 2012
6.255
6.293
6.255
6.293
15,757
+0.00(+0.00%)
Feb 29, 2012
6.331
6.331
6.248
6.293
42,411
-0.04(-0.63%)
Feb 28, 2012
6.316
6.341
6.275
6.333
17,266
+0.01(+0.10%)
Feb 27, 2012
6.316
6.354
6.278
6.326
9,212
-0.13(-1.96%)
Feb 24, 2012
6.422
6.468
6.422
6.452
12,682
+0.03(+0.46%)
Feb 23, 2012
6.399
6.423
6.392
6.423
5,913
-0.01(-0.11%)
Feb 22, 2012
6.460
6.460
6.424
6.430
8,983
-0.08(-1.17%)
Feb 21, 2012
6.506
6.536
6.468
6.506
33,778
+0.06(+0.93%)
Feb 17, 2012
6.407
6.446
6.407
6.446
10,822
+0.04(+0.63%)
Feb 16, 2012
6.270
6.431
6.217
6.405
10,189
+0.09(+1.42%)
Feb 15, 2012
6.361
6.376
6.293
6.316
8,529
-0.04(-0.60%)
Feb 14, 2012
6.369
6.392
6.307
6.354
4,721
-0.05(-0.75%)
Feb 13, 2012
6.437
6.461
6.361
6.402
10,663
+0.04(+0.65%)
Feb 10, 2012
6.392
6.392
6.346
6.360
39,467
-0.16(-2.42%)
Feb 09, 2012
6.513
6.518
6.483
6.518
14,653
+0.03(+0.41%)
Feb 08, 2012
6.529
6.529
6.476
6.491
8,708
-0.04(-0.69%)
Feb 07, 2012
6.491
6.536
6.475
6.536
20,687
+0.03(+0.43%)
Feb 06, 2012
6.498
6.536
6.490
6.508
26,994
-0.08(-1.25%)
Feb 03, 2012
6.491
6.605
6.475
6.591
19,150
+0.21(+3.36%)
Feb 02, 2012
6.361
6.414
6.361
6.376
8,000
+0.00(+0.00%)
Feb 01, 2012
6.369
6.407
6.369
6.376
4,635
+0.13(+2.07%)
Jan 31, 2012
6.293
6.293
6.150
6.247
24,966
+0.07(+1.11%)
Jan 30, 2012
6.163
6.217
6.125
6.179
25,997
-0.13(-2.05%)
Jan 27, 2012
6.232
6.316
6.232
6.308
47,708
+0.07(+1.10%)
Jan 26, 2012
6.300
6.300
6.229
6.239
10,049
-0.02(-0.24%)
Jan 25, 2012
6.125
6.262
6.105
6.255
10,767
+0.08(+1.23%)
Jan 24, 2012
6.133
6.194
6.133
6.179
10,742
-0.08(-1.22%)
Jan 23, 2012
6.239
6.270
6.194
6.255
25,235
+0.08(+1.23%)
Jan 20, 2012
6.163
6.179
6.141
6.179
18,467
-0.02(-0.37%)
Jan 19, 2012
6.163
6.209
6.156
6.201
23,979
+0.08(+1.31%)
Jan 18, 2012
6.042
6.125
6.042
6.121
13,809
+0.09(+1.45%)
Jan 17, 2012
6.034
6.087
6.019
6.034
22,969
+0.06(+1.02%)
Jan 13, 2012
5.958
5.973
5.927
5.973
18,148
-0.08(-1.26%)
Jan 12, 2012
6.049
6.072
6.019
6.049
8,601
+0.00(+0.00%)
Jan 11, 2012
6.004
6.071
5.988
6.049
28,680
+0.02(+0.29%)
Jan 10, 2012
6.049
6.064
6.026
6.032
12,486
+0.07(+1.11%)
Jan 09, 2012
5.988
5.988
5.935
5.966
7,785
+0.04(+0.64%)
Jan 06, 2012
6.011
6.011
5.927
5.927
7,819
-0.08(-1.27%)
Jan 05, 2012
5.973
6.004
5.932
6.004
14,300
-0.06(-1.00%)
Jan 04, 2012
6.125
6.125
6.042
6.064
13,385
+0.04(+0.63%)
Dec 30, 2011
6.019
6.049
5.966
6.026
49,160
+0.06(+1.02%)
Dec 29, 2011
5.935
5.988
5.912
5.966
374,301
+0.02(+0.38%)
Dec 28, 2011
6.011
6.042
5.935
5.943
23,609
-0.06(-1.02%)
Dec 27, 2011
6.034
6.045
6.004
6.004
37,958
-0.03(-0.50%)
Dec 23, 2011
6.034
6.042
6.004
6.034
20,927
+0.08(+1.28%)
Dec 21, 2011
5.958
5.966
5.897
5.958
17,550
-0.03(-0.51%)
Dec 20, 2011
5.943
6.004
5.935
5.988
24,221
+0.17(+2.88%)
Dec 19, 2011
5.950
5.950
5.821
5.821
31,196
-0.14(-2.42%)
Dec 16, 2011
5.981
5.981
5.935
5.966
9,606
+0.04(+0.64%)
Dec 15, 2011
5.988
5.988
5.905
5.927
18,972
+0.03(+0.52%)
Dec 14, 2011
5.958
5.958
5.882
5.897
9,495
+0.00(+0.00%)
Dec 13, 2011
6.042
6.082
5.882
5.897
27,117
-0.09(-1.52%)
Dec 12, 2011
6.087
6.087
5.935
5.988
18,939
-0.23(-3.67%)
Dec 09, 2011
6.087
6.239
6.087
6.217
38,235
+0.20(+3.29%)
Dec 08, 2011
6.133
6.133
6.019
6.019
21,124
-0.24(-3.89%)
Dec 07, 2011
6.163
6.285
6.163
6.262
16,875
-0.01(-0.12%)
Dec 06, 2011
6.262
6.289
6.247
6.270
12,905
-0.02(-0.36%)
Dec 05, 2011
6.369
6.407
6.277
6.293
43,152
+0.07(+1.10%)
Dec 02, 2011
6.338
6.338
6.224
6.224
16,588
-0.03(-0.41%)
Dec 01, 2011
6.300
6.322
6.232
6.250
16,055
-0.04(-0.68%)
Nov 30, 2011
6.217
6.293
6.217
6.293
21,374
+0.32(+5.35%)
Nov 29, 2011
6.019
6.034
5.950
5.973
23,541
+0.02(+0.26%)
Nov 28, 2011
6.019
6.034
5.927
5.958
19,637
+0.20(+3.43%)
Nov 25, 2011
5.737
5.821
5.737
5.760
3,487
-0.02(-0.28%)
Nov 23, 2011
5.912
5.912
5.768
5.776
17,814
-0.20(-3.42%)
Nov 22, 2011
5.958
5.988
5.912
5.981
25,593
-0.01(-0.15%)
Nov 21, 2011
6.026
6.026
5.935
5.990
30,108
-0.17(-2.69%)
Nov 18, 2011
6.163
6.247
6.156
6.156
10,120
+0.05(+0.87%)
Nov 17, 2011
6.224
6.224
6.072
6.102
10,684
-0.08(-1.23%)
Nov 16, 2011
6.255
6.300
6.179
6.179
34,793
-0.12(-1.93%)
Nov 15, 2011
6.323
6.354
6.255
6.300
18,724
-0.07(-1.08%)
Nov 14, 2011
6.452
6.452
6.346
6.369
9,330
-0.13(-1.99%)
Nov 11, 2011
6.452
6.536
6.452
6.498
13,139
+0.19(+3.01%)
Nov 10, 2011
6.376
6.376
6.262
6.308
24,355
+0.04(+0.61%)
Nov 09, 2011
6.407
6.430
6.262
6.270
15,262
-0.42(-6.22%)
Nov 08, 2011
6.612
6.688
6.536
6.686
41,343
+0.04(+0.65%)
Nov 07, 2011
6.589
6.643
6.544
6.643
31,309
+0.14(+2.22%)
Nov 04, 2011
6.483
6.526
6.430
6.498
19,283
-0.11(-1.73%)
Nov 03, 2011
6.574
6.650
6.466
6.612
17,642
+0.19(+2.96%)
Nov 02, 2011
6.452
6.460
6.384
6.422
13,286
+0.05(+0.72%)
Nov 01, 2011
6.361
6.483
6.354
6.376
22,013
-0.27(-4.12%)
Oct 31, 2011
6.856
6.876
6.650
6.650
28,919
-0.43(-6.02%)
Oct 28, 2011
7.061
7.099
7.054
7.076
17,630
-0.09(-1.27%)
Oct 27, 2011
7.069
7.236
7.025
7.168
80,008
+0.34(+5.02%)
Oct 26, 2011
6.825
6.841
6.681
6.825
33,979
+0.11(+1.70%)
Oct 25, 2011
6.803
6.803
6.682
6.711
20,206
-0.02(-0.23%)
Oct 24, 2011
6.612
6.780
6.612
6.726
98,628
+0.14(+2.08%)
Oct 21, 2011
6.536
6.604
6.521
6.589
12,997
+0.12(+1.79%)
Oct 20, 2011
6.483
6.483
6.430
6.474
70,189
-0.05(-0.72%)
Oct 19, 2011
6.148
6.597
6.148
6.521
147,974
-0.11(-1.61%)
Oct 18, 2011
6.513
6.650
6.445
6.628
21,246
+0.10(+1.50%)
Oct 17, 2011
6.696
6.696
6.529
6.529
28,358
-0.20(-2.93%)
Oct 14, 2011
6.696
6.742
6.658
6.726
16,874
+0.08(+1.26%)
Oct 13, 2011
6.612
6.666
6.551
6.643
64,961
-0.02(-0.23%)
Oct 12, 2011
6.642
6.696
6.635
6.658
16,092
+0.12(+1.86%)
Oct 11, 2011
6.437
6.536
6.437
6.536
16,099
+0.07(+1.06%)
Oct 10, 2011
6.399
6.498
6.399
6.468
11,735
+0.14(+2.29%)
Oct 07, 2011
6.346
6.351
6.255
6.323
29,701
+0.01(+0.12%)
Oct 06, 2011
6.156
6.316
6.141
6.316
18,749
+0.21(+3.36%)
Oct 05, 2011
6.042
6.118
5.981
6.110
18,170
+0.06(+1.01%)
Oct 04, 2011
5.844
6.057
5.775
6.049
32,237
+0.13(+2.19%)
Oct 03, 2011
6.057
6.110
5.920
5.920
60,388
-0.21(-3.47%)
Sep 30, 2011
6.194
6.244
6.133
6.133
20,294
-0.12(-1.95%)
Sep 29, 2011
6.316
6.354
6.192
6.255
29,405
+0.11(+1.86%)
Sep 28, 2011
6.285
6.331
6.141
6.141
61,188
-0.07(-1.10%)
Sep 27, 2011
6.270
6.325
6.186
6.209
23,908
+0.10(+1.62%)
Sep 26, 2011
6.057
6.110
5.943
6.110
26,103
+0.08(+1.26%)
Sep 23, 2011
5.943
6.042
5.943
6.034
32,624
+0.01(+0.13%)
Sep 22, 2011
6.057
6.088
5.958
6.026
56,176
-0.22(-3.53%)
Sep 21, 2011
6.392
6.407
6.239
6.247
42,755
-0.18(-2.73%)
Sep 20, 2011
6.468
6.513
6.422
6.422
143,718
-0.07(-1.06%)
Sep 19, 2011
6.460
6.551
6.407
6.491
32,111
-0.17(-2.52%)
Sep 16, 2011
6.658
6.673
6.612
6.658
107,892
-0.02(-0.23%)
Sep 15, 2011
6.673
6.681
6.612
6.673
90,089
+0.12(+1.86%)
Sep 14, 2011
6.430
6.574
6.399
6.551
41,934
+0.16(+2.50%)
Sep 13, 2011
6.293
6.399
6.277
6.392
21,260
+0.06(+0.96%)
Sep 12, 2011
6.270
6.331
6.168
6.331
262,580
-0.05(-0.76%)
Sep 09, 2011
6.491
6.491
6.337
6.379
43,760
-0.24(-3.63%)
Sep 08, 2011
6.688
6.726
6.620
6.620
30,227
-0.12(-1.81%)
Sep 07, 2011
6.673
6.757
6.620
6.742
30,905
+0.15(+2.31%)
Sep 06, 2011
6.483
6.589
6.460
6.589
24,544
-0.25(-3.67%)
Sep 02, 2011
6.871
6.884
6.810
6.841
15,744
-0.10(-1.43%)
Sep 01, 2011
7.046
7.055
6.939
6.939
22,842
-0.18(-2.46%)
Aug 31, 2011
7.099
7.122
7.038
7.114
33,619
+0.12(+1.74%)
Aug 30, 2011
6.962
7.031
6.934
6.993
36,694
-0.08(-1.08%)
Aug 29, 2011
6.985
7.069
6.955
7.069
39,037
+0.23(+3.34%)
Aug 26, 2011
6.757
6.894
6.681
6.841
52,283
+0.10(+1.47%)
Aug 25, 2011
6.886
6.886
6.734
6.742
18,234
-0.18(-2.53%)
Aug 24, 2011
6.818
6.917
6.787
6.917
48,380
+0.08(+1.22%)
Aug 23, 2011
6.734
6.844
6.681
6.833
40,952
+0.18(+2.75%)
Aug 22, 2011
6.787
6.787
6.650
6.650
12,946
+0.05(+0.81%)
Aug 19, 2011
6.688
6.749
6.597
6.597
26,908
-0.12(-1.81%)
Aug 18, 2011
6.734
6.742
6.650
6.719
37,315
-0.26(-3.71%)
Aug 17, 2011
7.054
7.099
6.959
6.978
45,864
+0.10(+1.44%)
Aug 16, 2011
6.909
6.962
6.810
6.879
142,806
-0.09(-1.32%)
Aug 15, 2011
6.901
6.975
6.879
6.971
51,183
+0.20(+2.93%)
Aug 12, 2011
6.780
6.818
6.719
6.772
494,962
+0.05(+0.68%)
Aug 11, 2011
6.574
6.792
6.491
6.726
63,692
+0.29(+4.49%)
Aug 10, 2011
6.673
6.673
6.437
6.437
83,000
-0.34(-5.05%)
Aug 09, 2011
6.955
6.780
6.437
6.780
244,503
+0.33(+5.07%)
Aug 08, 2011
6.787
6.787
6.430
6.452
222,954
-0.62(-8.82%)
Aug 05, 2011
7.114
7.168
6.833
7.076
245,973
+0.05(+0.76%)
Aug 04, 2011
7.282
7.305
7.023
7.023
68,723
-0.47(-6.29%)
Aug 03, 2011
7.495
7.518
7.381
7.495
49,764
+0.08(+1.13%)
Aug 02, 2011
7.548
7.594
7.411
7.411
32,964
-0.26(-3.37%)
Aug 01, 2011
7.837
7.837
7.598
7.670
51,163
-0.10(-1.27%)
Jul 29, 2011
7.761
7.830
7.724
7.769
33,983
+0.00(+0.00%)
Jul 28, 2011
7.807
7.860
7.769
7.769
23,516
-0.06(-0.78%)
Jul 27, 2011
7.974
7.974
7.824
7.830
46,430
-0.22(-2.74%)
Jul 26, 2011
8.073
8.096
8.043
8.050
39,119
+0.02(+0.19%)
Jul 25, 2011
8.028
8.118
8.028
8.035
87,630
+0.21(+2.68%)
Jul 22, 2011
7.822
7.830
7.815
7.826
14,202
+0.04(+0.53%)
Jul 21, 2011
7.716
7.812
7.693
7.784
39,134
+0.21(+2.81%)
Jul 20, 2011
7.556
7.589
7.518
7.571
16,210
+0.11(+1.43%)
Jul 19, 2011
7.442
7.487
7.404
7.465
53,241
+0.08(+1.13%)
Jul 18, 2011
7.419
7.442
7.328
7.381
30,467
-0.13(-1.72%)
Jul 15, 2011
7.548
7.548
7.490
7.510
160,542
-0.03(-0.40%)
Jul 14, 2011
7.693
7.708
7.541
7.541
61,862
-0.11(-1.49%)
Jul 13, 2011
7.632
7.723
7.586
7.655
137,768
+0.13(+1.72%)
Jul 12, 2011
7.503
7.579
7.495
7.525
135,557
-0.06(-0.74%)
Jul 11, 2011
7.662
7.662
7.563
7.582
110,803
-0.27(-3.45%)
Jul 08, 2011
7.883
7.883
7.799
7.853
32,745
-0.16(-1.99%)
Jul 07, 2011
7.959
8.012
7.929
8.012
64,367
+0.11(+1.45%)
Jul 06, 2011
7.944
7.944
7.883
7.898
23,090
-0.10(-1.24%)
Jul 05, 2011
8.020
8.066
7.997
7.997
41,576
-0.08(-1.04%)
Jul 01, 2011
8.005
8.088
7.990
8.081
57,984
+0.14(+1.72%)
Jun 30, 2011
7.913
7.959
7.883
7.944
18,357
+0.11(+1.36%)
Jun 29, 2011
7.776
7.837
7.776
7.837
19,600
+0.13(+1.68%)
Jun 28, 2011
7.678
7.710
7.647
7.708
12,787
+0.02(+0.30%)
Jun 27, 2011
7.563
7.685
7.563
7.685
18,598
+0.12(+1.61%)
Jun 24, 2011
7.586
7.614
7.556
7.563
166,511
-0.13(-1.68%)
Jun 23, 2011
7.632
7.693
7.565
7.693
30,849
-0.10(-1.27%)
Jun 22, 2011
7.807
7.875
7.754
7.792
77,339
-0.07(-0.87%)
Jun 21, 2011
7.868
7.929
7.860
7.860
422,354
+0.08(+1.06%)
Jun 20, 2011
7.793
7.797
7.778
7.778
32,708
-0.08(-1.06%)
Jun 17, 2011
7.914
7.922
7.861
7.861
22,705
+0.08(+1.07%)
Jun 16, 2011
7.808
7.830
7.725
7.778
43,769
-0.10(-1.25%)
Jun 15, 2011
7.974
8.027
7.861
7.876
55,406
-0.30(-3.61%)
Jun 14, 2011
8.133
8.217
8.126
8.171
55,404
+0.23(+2.86%)
Jun 13, 2011
8.043
8.096
7.937
7.944
1,118,448
-0.09(-1.13%)
Jun 10, 2011
8.156
8.156
8.020
8.035
33,198
-0.24(-2.93%)
Jun 09, 2011
8.194
8.292
8.186
8.278
25,709
+0.04(+0.47%)
Jun 08, 2011
8.315
8.318
8.217
8.239
26,805
-0.17(-1.98%)
Jun 07, 2011
8.398
8.459
8.376
8.406
29,224
+0.11(+1.28%)
Jun 06, 2011
8.360
8.406
8.266
8.300
152,244
-0.08(-0.93%)
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.