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
Stoneridge Inc
(NY:
SRI
)
15.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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
9.680
10.15
9.540
9.680
57,348
-0.29(-2.91%)
May 27, 2010
9.670
10.01
9.550
9.970
79,661
+0.66(+7.09%)
May 26, 2010
9.310
9.660
9.190
9.310
546
+0.17(+1.86%)
May 25, 2010
8.660
9.160
8.610
9.140
67,234
+0.12(+1.33%)
May 24, 2010
9.150
9.230
8.880
9.020
123,470
-0.22(-2.38%)
May 21, 2010
8.790
9.430
8.560
9.240
100,637
+0.24(+2.67%)
May 20, 2010
8.860
9.120
8.800
9.000
146,254
-0.86(-8.72%)
May 19, 2010
9.890
10.09
9.750
9.860
132,833
-0.06(-0.60%)
May 18, 2010
10.39
10.39
9.880
9.920
133,064
-0.19(-1.88%)
May 17, 2010
10.16
10.28
9.900
10.11
104,625
-0.02(-0.20%)
May 14, 2010
10.13
10.27
9.910
10.13
103,728
-0.24(-2.31%)
May 13, 2010
10.82
10.82
10.21
10.37
141,161
-0.48(-4.42%)
May 12, 2010
10.04
10.86
10.04
10.85
116,416
+0.84(+8.39%)
May 11, 2010
9.950
10.16
9.830
10.01
181,305
+0.11(+1.11%)
May 10, 2010
9.440
9.910
9.420
9.900
287,662
+1.58(+18.99%)
May 07, 2010
9.110
9.360
8.190
8.320
306,152
-0.93(-10.05%)
May 06, 2010
9.830
9.900
8.500
9.250
169,932
-0.66(-6.66%)
May 05, 2010
9.960
10.34
9.870
9.910
118,056
-0.10(-1.00%)
May 04, 2010
10.18
10.18
9.700
10.01
103,527
-0.34(-3.29%)
May 03, 2010
10.92
10.92
10.05
10.35
222,677
-0.44(-4.08%)
Apr 30, 2010
11.94
12.05
10.72
10.79
155,724
-1.31(-10.83%)
Apr 29, 2010
11.32
12.30
11.20
12.10
67,127
+0.85(+7.56%)
Apr 28, 2010
11.36
11.52
11.20
11.25
46,898
-0.05(-0.44%)
Apr 27, 2010
11.39
11.80
11.25
11.30
144,202
-0.21(-1.82%)
Apr 26, 2010
11.50
11.78
11.49
11.51
45,868
-0.07(-0.60%)
Apr 23, 2010
11.46
11.68
11.29
11.58
55,677
+0.09(+0.78%)
Apr 22, 2010
11.12
11.50
11.03
11.49
26,371
+0.15(+1.32%)
Apr 21, 2010
10.94
11.36
10.88
11.34
72,430
+0.39(+3.56%)
Apr 20, 2010
10.95
10.95
10.62
10.95
71,694
+0.03(+0.27%)
Apr 19, 2010
10.89
11.11
10.66
10.92
74,441
-0.07(-0.64%)
Apr 16, 2010
11.26
11.35
10.98
10.99
88,892
-0.29(-2.57%)
Apr 15, 2010
11.48
11.53
10.90
11.28
131,970
-0.27(-2.34%)
Apr 14, 2010
11.34
11.69
11.27
11.55
72,285
+0.29(+2.58%)
Apr 13, 2010
11.15
11.36
11.05
11.26
110,965
+0.06(+0.54%)
Apr 12, 2010
10.92
11.50
10.86
11.20
70,198
+0.37(+3.42%)
Apr 09, 2010
10.65
10.91
10.65
10.83
25,220
+0.21(+1.98%)
Apr 08, 2010
10.58
10.70
10.34
10.62
57,376
+0.00(+0.00%)
Apr 07, 2010
11.17
11.33
10.57
10.62
83,946
-0.59(-5.26%)
Apr 06, 2010
10.92
11.43
10.79
11.21
81,447
+0.27(+2.47%)
Apr 05, 2010
10.46
10.94
10.29
10.94
78,059
+0.52(+4.99%)
Apr 01, 2010
10.00
10.42
10.42
10.42
195,500
+0.53(+5.36%)
Mar 31, 2010
9.850
10.23
9.690
9.890
73,275
+0.02(+0.20%)
Mar 30, 2010
9.860
10.02
9.790
9.870
59,140
+0.03(+0.30%)
Mar 29, 2010
9.760
10.05
9.760
9.840
56,683
+0.15(+1.55%)
Mar 26, 2010
9.810
10.20
9.550
9.690
69,059
-0.09(-0.92%)
Mar 25, 2010
10.03
10.04
9.700
9.780
80,882
-0.18(-1.81%)
Mar 24, 2010
9.750
10.20
9.750
9.960
167,692
+0.20(+2.05%)
Mar 23, 2010
9.330
9.790
9.220
9.760
68,288
+0.40(+4.27%)
Mar 22, 2010
9.540
9.540
8.560
9.360
178,251
-0.18(-1.89%)
Mar 19, 2010
9.590
9.630
8.500
9.540
309,946
+0.03(+0.32%)
Mar 18, 2010
9.260
9.740
9.210
9.510
119,652
+0.22(+2.37%)
Mar 17, 2010
9.050
9.390
9.050
9.290
69,625
+0.24(+2.65%)
Mar 16, 2010
8.800
9.050
8.660
9.050
90,408
+0.24(+2.72%)
Mar 15, 2010
8.740
8.810
8.710
8.810
65,126
-0.07(-0.79%)
Mar 12, 2010
8.920
8.980
8.700
8.880
85,415
+0.04(+0.45%)
Mar 11, 2010
8.760
8.950
8.760
8.840
51,881
-0.01(-0.11%)
Mar 10, 2010
8.770
8.925
8.730
8.850
56,967
+0.07(+0.80%)
Mar 09, 2010
8.710
8.960
8.710
8.780
64,309
+0.04(+0.46%)
Mar 08, 2010
8.750
8.980
8.710
8.740
94,866
-0.11(-1.24%)
Mar 05, 2010
8.730
8.920
8.730
8.850
120,671
+0.17(+1.96%)
Mar 04, 2010
8.790
8.920
8.490
8.680
71,957
-0.05(-0.57%)
Mar 03, 2010
8.730
9.000
8.650
8.730
64,855
+0.05(+0.58%)
Mar 02, 2010
8.400
8.860
8.360
8.680
118,977
+0.31(+3.70%)
Mar 01, 2010
8.440
8.600
8.170
8.370
103,848
+0.03(+0.36%)
Feb 26, 2010
7.970
8.570
7.970
8.340
171,228
+0.37(+4.64%)
Feb 25, 2010
8.030
8.160
7.890
7.970
105,426
-0.22(-2.69%)
Feb 24, 2010
8.210
8.500
8.060
8.190
109,324
-0.02(-0.24%)
Feb 23, 2010
8.270
8.580
8.200
8.210
109,316
-0.02(-0.24%)
Feb 22, 2010
8.240
8.330
8.170
8.230
43,042
+0.05(+0.61%)
Feb 19, 2010
8.240
8.320
8.080
8.180
36,196
-0.07(-0.85%)
Feb 18, 2010
8.220
8.300
8.100
8.250
77,008
-0.01(-0.12%)
Feb 17, 2010
8.060
8.700
8.010
8.260
128,370
+0.31(+3.90%)
Feb 16, 2010
6.370
7.980
6.000
7.950
159,023
+1.03(+14.88%)
Feb 12, 2010
6.800
6.920
6.920
6.920
54,800
+0.07(+1.02%)
Feb 11, 2010
6.620
6.870
6.450
6.850
58,044
+0.18(+2.70%)
Feb 10, 2010
6.770
6.790
6.400
6.670
44,255
-0.17(-2.49%)
Feb 09, 2010
6.700
6.880
6.360
6.840
40,542
+0.26(+3.95%)
Feb 08, 2010
6.510
6.860
6.260
6.580
92,154
+0.07(+1.08%)
Feb 05, 2010
6.650
6.650
6.240
6.510
64,528
-0.13(-1.96%)
Feb 04, 2010
7.180
7.180
6.600
6.640
84,057
-0.61(-8.41%)
Feb 03, 2010
7.270
7.530
7.140
7.250
32,822
-0.05(-0.68%)
Feb 02, 2010
7.180
7.430
6.920
7.300
88,407
+0.11(+1.53%)
Feb 01, 2010
7.020
7.400
6.960
7.190
74,697
+0.21(+3.01%)
Jan 29, 2010
7.280
7.286
6.920
6.980
71,774
-0.28(-3.86%)
Jan 28, 2010
7.190
7.370
7.020
7.260
55,329
+0.04(+0.55%)
Jan 27, 2010
7.160
7.410
7.050
7.220
39,471
-0.04(-0.55%)
Jan 26, 2010
7.530
7.600
7.250
7.260
47,567
-0.32(-4.22%)
Jan 25, 2010
8.090
8.090
7.430
7.580
53,513
-0.43(-5.37%)
Jan 22, 2010
8.150
8.150
7.900
8.010
42,319
-0.19(-2.32%)
Jan 21, 2010
8.440
8.530
8.110
8.200
86,507
-0.24(-2.84%)
Jan 20, 2010
8.750
8.780
8.440
8.440
74,716
-0.40(-4.52%)
Jan 19, 2010
8.710
8.860
8.510
8.840
52,670
+0.19(+2.20%)
Jan 15, 2010
8.710
8.650
8.650
8.650
67,600
-0.02(-0.23%)
Jan 14, 2010
8.690
8.860
8.650
8.670
28,073
-0.04(-0.46%)
Jan 13, 2010
8.390
8.930
8.380
8.710
48,472
+0.33(+3.94%)
Jan 12, 2010
8.800
8.980
8.350
8.380
32,440
-0.51(-5.74%)
Jan 11, 2010
9.130
9.150
8.850
8.890
60,029
-0.18(-1.98%)
Jan 08, 2010
8.890
9.200
8.880
9.070
48,592
+0.10(+1.11%)
Jan 07, 2010
9.210
9.270
8.740
8.970
66,246
-0.28(-3.03%)
Jan 06, 2010
9.380
9.430
9.070
9.250
82,932
-0.13(-1.39%)
Jan 05, 2010
9.150
9.543
9.000
9.380
110,000
+0.23(+2.51%)
Jan 04, 2010
9.220
9.300
8.940
9.150
92,031
+0.14(+1.55%)
Dec 31, 2009
9.220
9.010
9.010
9.010
48,800
-0.19(-2.07%)
Dec 30, 2009
9.190
9.360
9.030
9.200
46,506
-0.05(-0.54%)
Dec 29, 2009
9.180
9.370
9.060
9.250
47,335
-0.03(-0.32%)
Dec 28, 2009
9.140
9.380
9.000
9.280
34,102
+0.17(+1.87%)
Dec 24, 2009
8.960
9.220
8.900
9.110
29,959
+0.21(+2.36%)
Dec 23, 2009
8.560
8.940
8.460
8.900
47,820
+0.45(+5.33%)
Dec 22, 2009
8.280
8.500
8.200
8.450
101,821
+0.22(+2.67%)
Dec 21, 2009
8.360
8.360
8.100
8.230
51,047
-0.08(-0.96%)
Dec 18, 2009
8.430
8.550
8.140
8.310
233,616
-0.04(-0.48%)
Dec 17, 2009
8.030
8.430
7.960
8.350
56,159
+0.24(+2.96%)
Dec 16, 2009
8.170
8.310
8.090
8.110
66,682
+0.06(+0.75%)
Dec 15, 2009
7.690
8.090
7.540
8.050
103,908
+0.35(+4.55%)
Dec 14, 2009
7.480
7.720
7.480
7.700
43,023
+0.26(+3.49%)
Dec 11, 2009
7.560
7.570
7.330
7.440
49,796
-0.07(-0.93%)
Dec 10, 2009
7.990
8.000
7.450
7.510
124,287
-0.43(-5.42%)
Dec 09, 2009
7.740
7.980
7.600
7.940
48,523
+0.23(+2.98%)
Dec 08, 2009
7.740
8.050
7.590
7.710
71,406
-0.11(-1.41%)
Dec 07, 2009
7.630
8.030
7.590
7.820
41,152
+0.21(+2.76%)
Dec 04, 2009
7.260
7.650
7.220
7.610
123,712
+0.55(+7.79%)
Dec 03, 2009
7.000
7.300
6.990
7.060
104,281
+0.08(+1.15%)
Dec 02, 2009
6.880
7.100
6.730
6.980
151,166
+0.08(+1.16%)
Dec 01, 2009
7.010
7.070
6.590
6.900
115,849
-0.09(-1.29%)
Nov 30, 2009
6.750
7.040
6.140
6.990
204,756
+0.21(+3.10%)
Nov 27, 2009
6.760
7.000
6.760
6.780
54,640
-0.41(-5.70%)
Nov 25, 2009
7.250
7.250
7.070
7.190
115,783
-0.02(-0.28%)
Nov 24, 2009
7.160
7.340
6.890
7.210
116,404
+0.09(+1.26%)
Nov 23, 2009
6.910
7.210
6.850
7.120
128,027
+0.30(+4.40%)
Nov 20, 2009
7.100
7.200
6.750
6.820
227,170
-0.35(-4.88%)
Nov 19, 2009
7.050
7.220
6.890
7.170
95,201
+0.04(+0.56%)
Nov 18, 2009
7.230
7.250
6.990
7.130
113,724
-0.13(-1.79%)
Nov 17, 2009
7.320
7.320
7.100
7.260
130,043
-0.02(-0.27%)
Nov 16, 2009
7.300
7.380
7.060
7.280
453,617
-0.01(-0.14%)
Nov 13, 2009
7.160
7.330
7.130
7.290
112,460
+0.10(+1.39%)
Nov 12, 2009
7.250
7.380
7.060
7.190
206,696
-0.12(-1.64%)
Nov 11, 2009
7.720
7.750
6.950
7.310
136,690
-0.28(-3.69%)
Nov 10, 2009
7.840
8.240
7.550
7.590
71,505
-0.29(-3.68%)
Nov 09, 2009
7.540
7.890
7.500
7.880
95,659
+0.48(+6.49%)
Nov 06, 2009
7.360
7.610
7.210
7.400
61,528
-0.09(-1.20%)
Nov 05, 2009
7.290
7.610
7.290
7.490
103,121
+0.34(+4.76%)
Nov 04, 2009
7.510
7.890
7.140
7.150
119,575
-0.31(-4.16%)
Nov 03, 2009
7.020
7.460
6.930
7.460
126,382
+0.33(+4.63%)
Nov 02, 2009
7.330
7.490
6.950
7.130
167,738
-0.22(-2.99%)
Oct 30, 2009
7.720
7.910
6.150
7.350
237,705
-0.44(-5.65%)
Oct 29, 2009
7.600
8.180
7.440
7.790
238,343
+0.54(+7.45%)
Oct 28, 2009
8.090
8.090
7.170
7.250
172,597
-0.88(-10.82%)
Oct 27, 2009
8.770
8.920
7.850
8.130
218,134
-0.54(-6.23%)
Oct 26, 2009
9.330
9.600
8.500
8.670
262,370
-0.58(-6.27%)
Oct 23, 2009
9.210
9.380
9.110
9.250
273,419
+0.35(+3.93%)
Oct 22, 2009
8.670
8.950
8.340
8.900
126,877
+0.25(+2.89%)
Oct 21, 2009
8.500
8.980
8.500
8.650
131,210
+0.13(+1.53%)
Oct 20, 2009
8.540
8.630
8.510
8.520
110,468
-0.10(-1.16%)
Oct 19, 2009
8.580
8.700
8.480
8.620
117,497
+0.07(+0.82%)
Oct 16, 2009
8.670
8.680
8.370
8.550
329,671
-0.12(-1.38%)
Oct 15, 2009
8.620
8.830
8.430
8.670
158,782
-0.03(-0.34%)
Oct 14, 2009
8.700
8.930
8.600
8.700
205,026
+0.07(+0.81%)
Oct 13, 2009
8.840
8.840
8.400
8.630
106,999
-0.19(-2.15%)
Oct 12, 2009
8.940
8.980
8.610
8.820
218,788
+0.18(+2.08%)
Oct 09, 2009
8.570
8.680
8.400
8.640
101,575
+0.15(+1.77%)
Oct 08, 2009
8.500
8.760
8.370
8.490
264,298
+0.13(+1.56%)
Oct 07, 2009
8.010
8.489
7.960
8.360
259,696
+0.35(+4.37%)
Oct 06, 2009
7.650
8.140
7.590
8.010
457,742
+0.42(+5.53%)
Oct 05, 2009
7.120
7.700
7.040
7.590
170,865
+0.51(+7.20%)
Oct 02, 2009
6.950
7.240
6.700
7.080
164,927
+0.01(+0.14%)
Oct 01, 2009
6.990
7.570
6.900
7.070
262,032
-0.01(-0.14%)
Sep 30, 2009
6.950
7.200
6.920
7.080
219,609
+0.12(+1.72%)
Sep 29, 2009
6.780
7.120
6.720
6.960
568,667
+0.21(+3.11%)
Sep 28, 2009
6.320
6.790
6.320
6.750
351,862
+0.47(+7.48%)
Sep 25, 2009
5.730
6.290
5.700
6.280
172,315
+0.50(+8.65%)
Sep 24, 2009
5.880
6.180
5.530
5.780
141,990
-0.07(-1.20%)
Sep 23, 2009
5.430
6.170
5.350
5.850
145,950
+0.42(+7.73%)
Sep 22, 2009
5.330
5.550
5.320
5.430
42,203
+0.14(+2.65%)
Sep 21, 2009
5.340
5.390
5.150
5.290
95,296
-0.19(-3.47%)
Sep 18, 2009
5.270
5.490
5.080
5.480
163,709
+0.24(+4.58%)
Sep 17, 2009
5.340
5.460
5.200
5.240
29,676
-0.11(-2.06%)
Sep 16, 2009
5.400
5.530
5.210
5.350
139,557
-0.09(-1.65%)
Sep 15, 2009
5.270
5.530
5.150
5.440
149,650
+0.13(+2.45%)
Sep 14, 2009
5.150
5.550
5.150
5.310
112,714
+0.12(+2.31%)
Sep 11, 2009
5.140
5.370
5.125
5.190
82,347
+0.06(+1.17%)
Sep 10, 2009
5.100
5.230
4.900
5.130
81,214
+0.02(+0.39%)
Sep 09, 2009
4.940
5.150
4.900
5.110
49,214
+0.15(+3.02%)
Sep 08, 2009
4.900
5.090
4.690
4.960
83,719
+0.06(+1.22%)
Sep 04, 2009
4.670
4.930
4.660
4.900
70,513
+0.23(+4.93%)
Sep 03, 2009
5.080
5.080
4.650
4.670
151,172
-0.34(-6.79%)
Sep 02, 2009
5.000
5.080
4.950
5.010
133,297
+0.01(+0.20%)
Sep 01, 2009
5.310
5.470
4.890
5.000
204,607
-0.32(-6.02%)
Aug 31, 2009
5.220
5.430
5.150
5.320
149,626
-0.03(-0.56%)
Aug 28, 2009
5.400
5.410
5.200
5.350
161,190
-0.06(-1.11%)
Aug 27, 2009
5.350
5.420
5.160
5.410
100,223
+0.12(+2.27%)
Aug 26, 2009
5.110
5.320
5.040
5.290
135,352
+0.18(+3.52%)
Aug 25, 2009
5.180
5.180
4.910
5.110
87,364
-0.04(-0.78%)
Aug 24, 2009
5.180
5.310
5.050
5.150
107,667
+0.05(+0.98%)
Aug 21, 2009
5.060
5.200
4.930
5.100
174,785
+0.13(+2.62%)
Aug 20, 2009
4.780
5.130
4.780
4.970
168,809
+0.18(+3.76%)
Aug 19, 2009
4.380
5.000
4.380
4.790
134,225
+0.31(+6.92%)
Aug 18, 2009
4.640
4.840
4.425
4.480
119,136
-0.08(-1.75%)
Aug 17, 2009
4.600
4.700
4.251
4.560
92,114
-0.21(-4.40%)
Aug 14, 2009
4.960
4.960
4.621
4.770
140,483
-0.19(-3.83%)
Aug 13, 2009
5.000
5.060
4.660
4.960
111,096
-0.02(-0.40%)
Aug 12, 2009
5.100
5.250
4.960
4.980
89,168
-0.16(-3.11%)
Aug 11, 2009
5.320
5.420
5.110
5.140
119,543
-0.23(-4.28%)
Aug 10, 2009
5.240
5.600
5.240
5.370
73,663
+0.07(+1.32%)
Aug 07, 2009
5.000
5.450
5.000
5.300
138,043
+0.41(+8.38%)
Aug 06, 2009
5.240
5.440
4.880
4.890
122,004
-0.29(-5.60%)
Aug 05, 2009
5.340
5.750
5.120
5.180
180,302
-0.14(-2.63%)
Aug 04, 2009
4.780
5.320
4.700
5.320
147,219
+0.46(+9.35%)
Aug 03, 2009
4.510
4.895
4.510
4.865
140,911
+0.42(+9.57%)
Jul 31, 2009
4.990
4.990
4.060
4.440
352,568
-0.74(-14.29%)
Jul 30, 2009
4.650
5.230
4.644
5.180
140,376
+0.59(+12.85%)
Jul 29, 2009
4.500
4.650
4.400
4.590
147,050
-0.03(-0.65%)
Jul 28, 2009
4.620
4.710
4.510
4.620
50,140
-0.05(-1.07%)
Jul 27, 2009
4.790
4.800
4.620
4.670
191,889
-0.08(-1.68%)
Jul 24, 2009
4.560
4.790
4.500
4.750
584
+0.19(+4.17%)
Jul 23, 2009
4.650
4.890
4.500
4.560
194,619
-0.07(-1.51%)
Jul 22, 2009
4.900
5.180
4.560
4.630
188,687
-0.33(-6.65%)
Jul 21, 2009
5.000
5.050
4.840
4.960
110,012
-0.02(-0.40%)
Jul 20, 2009
4.640
5.050
4.550
4.980
224,300
+0.37(+8.03%)
Jul 17, 2009
4.570
4.800
4.410
4.610
63,500
-0.04(-0.86%)
Jul 16, 2009
4.430
4.780
4.390
4.650
82,300
+0.15(+3.33%)
Jul 15, 2009
4.590
4.590
4.340
4.500
90,700
+0.01(+0.22%)
Jul 14, 2009
4.420
4.540
4.310
4.490
68,300
+0.08(+1.81%)
Jul 13, 2009
4.250
4.450
4.250
4.410
90,825
+0.14(+3.28%)
Jul 10, 2009
4.100
4.420
4.098
4.270
97,681
+0.07(+1.67%)
Jul 09, 2009
3.880
4.390
3.830
4.200
157,077
+0.35(+9.09%)
Jul 08, 2009
4.000
4.000
3.700
3.850
102,897
-0.11(-2.78%)
Jul 07, 2009
4.110
4.190
3.890
3.960
96,246
-0.13(-3.18%)
Jul 06, 2009
4.160
4.160
3.800
4.090
138,914
-0.01(-0.24%)
Jul 02, 2009
4.620
4.620
4.060
4.100
298,263
-0.68(-14.23%)
Jul 01, 2009
4.850
5.430
4.750
4.780
139,491
-0.02(-0.42%)
Jun 30, 2009
4.550
4.890
4.420
4.800
97,858
+0.23(+5.03%)
Jun 29, 2009
4.840
4.840
4.420
4.570
80,747
-0.21(-4.39%)
Jun 26, 2009
4.530
4.840
4.530
4.780
203,354
+0.22(+4.82%)
Jun 25, 2009
4.440
4.560
4.380
4.560
176,004
+0.20(+4.59%)
Jun 24, 2009
3.830
4.640
3.800
4.360
374,244
+0.98(+28.99%)
Jun 23, 2009
3.380
3.510
3.310
3.380
153,545
+0.03(+0.90%)
Jun 22, 2009
3.530
3.530
3.350
3.350
84,704
-0.21(-5.90%)
Jun 19, 2009
3.640
3.640
3.500
3.560
100,806
+0.01(+0.28%)
Jun 18, 2009
3.650
3.670
3.500
3.550
57,847
-0.13(-3.53%)
Jun 17, 2009
3.780
3.780
3.560
3.680
85,028
-0.09(-2.39%)
Jun 16, 2009
4.080
4.080
3.740
3.770
146,821
-0.21(-5.28%)
Jun 15, 2009
4.590
4.590
3.960
3.980
128,660
-0.61(-13.29%)
Jun 12, 2009
4.200
4.590
3.980
4.590
160,764
+0.27(+6.25%)
Jun 11, 2009
4.270
4.410
4.010
4.320
219,851
+0.07(+1.65%)
Jun 10, 2009
3.730
4.450
3.730
4.250
421,100
+0.53(+14.25%)
Jun 09, 2009
3.390
3.740
3.390
3.720
236,566
+0.37(+11.04%)
Jun 08, 2009
3.230
3.460
3.230
3.350
229,816
+0.23(+7.37%)
Jun 05, 2009
3.120
3.150
3.100
3.120
121,252
+0.04(+1.30%)
Jun 04, 2009
2.770
3.080
2.750
3.080
147,888
+0.31(+11.19%)
Jun 03, 2009
2.680
2.830
2.640
2.770
165,476
+0.06(+2.21%)
Jun 02, 2009
2.920
2.920
2.660
2.710
307,843
-0.22(-7.51%)
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.