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
Bank of America
(NY:
BAC
)
39.68
-0.20 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2013
11.39
11.46
11.18
11.19
195,574,384
-0.14(-1.23%)
May 30, 2013
11.06
11.41
11.00
11.33
186,994,416
+0.29(+2.60%)
May 29, 2013
10.90
11.10
10.87
11.04
154,324,800
+0.11(+0.97%)
May 28, 2013
11.05
11.07
10.90
10.93
162,932,480
+0.09(+0.83%)
May 24, 2013
10.79
10.86
10.75
10.84
101,891,408
+0.02(+0.23%)
May 23, 2013
10.59
10.99
10.50
10.82
232,374,784
-0.08(-0.75%)
May 22, 2013
11.04
11.25
10.79
10.90
212,920,720
-0.11(-0.97%)
May 21, 2013
11.08
11.11
10.94
11.01
136,388,416
-0.06(-0.52%)
May 20, 2013
10.97
11.14
10.97
11.07
108,306,360
+0.07(+0.60%)
May 17, 2013
11.06
11.07
10.97
11.00
131,055,400
+0.06(+0.52%)
May 16, 2013
10.98
11.10
10.91
10.94
143,874,224
-0.07(-0.60%)
May 15, 2013
10.88
11.10
10.88
11.01
170,378,016
+0.38(+3.54%)
May 13, 2013
10.63
10.73
10.61
10.63
115,000,032
-0.03(-0.31%)
May 10, 2013
10.60
10.68
10.56
10.66
106,986,120
+0.09(+0.85%)
May 09, 2013
10.69
10.70
10.54
10.57
137,445,904
-0.09(-0.84%)
May 08, 2013
10.52
10.79
10.52
10.66
182,278,880
+0.10(+0.93%)
May 07, 2013
10.58
10.74
10.45
10.57
266,216,944
+0.02(+0.15%)
May 06, 2013
10.15
10.56
10.12
10.55
323,145,728
+0.52(+5.23%)
May 03, 2013
10.12
10.09
9.996
10.03
115,165,360
+0.04(+0.41%)
May 02, 2013
9.968
10.00
9.869
9.984
93,340,376
+0.04(+0.41%)
May 01, 2013
9.992
10.05
9.894
9.943
107,807,384
-0.14(-1.38%)
Apr 30, 2013
10.15
10.16
9.992
10.08
109,048,400
-0.06(-0.57%)
Apr 29, 2013
10.20
10.22
10.13
10.14
79,820,072
-0.03(-0.32%)
Apr 26, 2013
10.11
10.21
10.16
10.17
101,452,680
-0.02(-0.16%)
Apr 25, 2013
10.15
10.27
10.12
10.19
144,811,312
+0.11(+1.06%)
Apr 24, 2013
9.939
10.13
9.927
10.08
147,093,072
+0.20(+1.99%)
Apr 23, 2013
9.763
9.959
9.746
9.886
215,606,096
+0.29(+2.99%)
Apr 22, 2013
9.566
9.624
9.476
9.599
107,920,648
+0.05(+0.51%)
Apr 19, 2013
9.468
9.575
9.362
9.550
146,179,168
+0.18(+1.92%)
Apr 18, 2013
9.509
9.542
9.198
9.370
268,343,472
-0.21(-2.22%)
Apr 17, 2013
9.755
9.845
9.378
9.583
409,281,376
-0.47(-4.72%)
Apr 16, 2013
10.00
10.12
9.894
10.06
179,510,048
+0.25(+2.50%)
Apr 15, 2013
9.984
10.09
9.804
9.812
215,010,880
-0.16(-1.56%)
Apr 12, 2013
9.947
10.03
9.886
9.968
107,679,352
-0.08(-0.81%)
Apr 11, 2013
10.09
10.10
9.959
10.05
122,363,648
-0.04(-0.41%)
Apr 10, 2013
10.08
10.16
10.04
10.09
128,989,712
+0.06(+0.57%)
Apr 09, 2013
10.03
10.12
10.00
10.03
161,345,696
+0.03(+0.33%)
Apr 08, 2013
9.837
10.00
9.755
10.00
123,334,048
+0.20(+2.00%)
Apr 05, 2013
9.558
9.837
9.534
9.804
172,229,504
+0.02(+0.25%)
Apr 04, 2013
9.673
9.820
9.599
9.779
143,660,016
+0.11(+1.10%)
Apr 03, 2013
9.923
9.943
9.599
9.673
243,635,968
-0.28(-2.80%)
Apr 02, 2013
10.03
10.03
9.943
9.951
125,087,584
+0.00(+0.00%)
Apr 01, 2013
9.951
10.06
9.910
9.951
105,281,048
-0.02(-0.25%)
Mar 28, 2013
10.03
10.06
9.918
9.976
112,355,592
-0.04(-0.41%)
Mar 27, 2013
9.943
10.06
9.927
10.02
130,670,904
-0.04(-0.41%)
Mar 26, 2013
10.20
10.24
9.951
10.06
165,455,344
-0.10(-0.97%)
Mar 25, 2013
10.39
10.42
10.09
10.16
188,193,232
-0.13(-1.27%)
Mar 22, 2013
10.34
10.38
10.22
10.29
124,505,672
-0.01(-0.08%)
Mar 21, 2013
10.41
10.52
10.28
10.30
188,321,552
-0.17(-1.64%)
Mar 20, 2013
10.47
10.56
10.41
10.47
267,302,272
+0.06(+0.55%)
Mar 19, 2013
10.48
10.60
10.31
10.41
295,890,208
+0.12(+1.19%)
Mar 18, 2013
10.07
10.39
10.04
10.29
230,969,872
-0.01(-0.08%)
Mar 15, 2013
10.25
10.37
10.12
10.30
389,524,288
+0.38(+3.80%)
Mar 14, 2013
9.927
9.984
9.910
9.918
139,149,856
+0.04(+0.41%)
Mar 13, 2013
9.861
9.918
9.812
9.878
105,040,976
+0.04(+0.42%)
Mar 12, 2013
9.918
9.976
9.755
9.837
156,154,400
-0.11(-1.15%)
Mar 11, 2013
9.894
10.01
9.845
9.951
129,813,184
+0.07(+0.66%)
Mar 08, 2013
10.17
10.19
9.845
9.886
256,127,408
-0.16(-1.55%)
Mar 07, 2013
9.828
10.06
9.812
10.04
257,991,440
+0.28(+2.85%)
Mar 06, 2013
9.640
9.845
9.632
9.763
222,357,088
+0.30(+3.20%)
Mar 05, 2013
9.468
9.590
9.443
9.460
165,659,776
+0.11(+1.23%)
Mar 04, 2013
9.231
9.378
9.190
9.345
141,972,784
+0.06(+0.62%)
Mar 01, 2013
9.116
9.460
9.026
9.288
230,823,712
+0.09(+0.98%)
Feb 28, 2013
9.181
9.312
9.169
9.198
175,111,520
-0.06(-0.62%)
Feb 27, 2013
9.132
9.304
9.091
9.255
179,388,336
+0.15(+1.62%)
Feb 26, 2013
9.099
9.181
9.026
9.108
211,209,472
+0.08(+0.91%)
Feb 25, 2013
9.492
9.500
8.985
9.026
252,016,464
-0.34(-3.58%)
Feb 22, 2013
9.509
9.521
9.214
9.361
219,074,432
+0.02(+0.18%)
Feb 21, 2013
9.595
9.599
9.288
9.345
287,690,976
-0.31(-3.22%)
Feb 20, 2013
9.967
10.06
9.615
9.656
235,922,320
-0.32(-3.20%)
Feb 19, 2013
9.901
10.07
9.869
9.975
208,466,208
+0.13(+1.33%)
Feb 15, 2013
9.987
9.991
9.795
9.844
193,382,000
-0.08(-0.82%)
Feb 14, 2013
9.893
10.04
9.877
9.926
175,868,288
-0.03(-0.33%)
Feb 13, 2013
10.11
10.16
9.860
9.959
235,243,008
-0.06(-0.61%)
Feb 12, 2013
9.713
10.10
9.640
10.02
283,305,760
+0.32(+3.25%)
Feb 11, 2013
9.599
9.738
9.550
9.705
126,490,520
+0.08(+0.85%)
Feb 08, 2013
9.705
9.738
9.590
9.623
177,589,424
-0.07(-0.68%)
Feb 07, 2013
9.795
9.803
9.599
9.689
211,541,776
-0.07(-0.75%)
Feb 06, 2013
9.599
9.795
9.599
9.762
211,966,096
+0.37(+3.92%)
Feb 04, 2013
9.476
9.566
9.378
9.394
170,535,968
-0.19(-1.96%)
Feb 01, 2013
9.337
9.599
9.304
9.582
196,982,496
+0.32(+3.45%)
Jan 31, 2013
9.263
9.296
9.181
9.263
118,332,376
-0.05(-0.53%)
Jan 30, 2013
9.402
9.443
9.288
9.312
108,715,424
-0.09(-0.96%)
Jan 29, 2013
9.345
9.476
9.329
9.402
118,186,184
+0.01(+0.09%)
Jan 28, 2013
9.525
9.550
9.353
9.394
111,468,704
-0.11(-1.20%)
Jan 25, 2013
9.566
9.590
9.419
9.509
122,419,416
+0.07(+0.78%)
Jan 24, 2013
9.370
9.550
9.345
9.435
156,102,928
+0.09(+0.96%)
Jan 23, 2013
9.312
9.361
9.189
9.345
148,239,920
+0.06(+0.62%)
Jan 22, 2013
9.099
9.296
9.075
9.288
167,335,984
+0.17(+1.89%)
Jan 18, 2013
9.214
9.271
9.018
9.116
219,948,640
-0.11(-1.24%)
Jan 17, 2013
9.566
9.574
9.140
9.230
394,521,760
-0.41(-4.24%)
Jan 16, 2013
9.476
9.648
9.386
9.640
200,491,312
+0.19(+1.99%)
Jan 15, 2013
9.312
9.509
9.247
9.451
153,890,592
+0.07(+0.70%)
Jan 14, 2013
9.500
9.517
9.312
9.386
134,172,776
-0.13(-1.38%)
Jan 11, 2013
9.574
9.590
9.419
9.517
178,338,896
-0.12(-1.27%)
Jan 10, 2013
9.500
9.664
9.443
9.640
243,819,040
+0.29(+3.06%)
Jan 09, 2013
9.713
9.820
9.271
9.353
410,115,584
-0.45(-4.59%)
Jan 08, 2013
9.893
9.901
9.730
9.803
205,290,288
-0.09(-0.91%)
Jan 07, 2013
9.942
9.983
9.820
9.893
245,449,232
-0.02(-0.17%)
Jan 04, 2013
9.795
9.910
9.762
9.910
162,050,496
+0.12(+1.25%)
Jan 03, 2013
9.828
9.860
9.721
9.787
191,715,664
-0.06(-0.58%)
Jan 02, 2013
9.784
9.844
9.738
9.844
287,861,760
+0.34(+3.62%)
Dec 31, 2012
9.304
9.533
9.247
9.500
203,573,152
+0.20(+2.20%)
Dec 28, 2012
9.263
9.402
9.222
9.296
161,154,160
-0.09(-0.96%)
Dec 27, 2012
9.541
9.566
9.189
9.386
256,715,696
-0.06(-0.61%)
Dec 26, 2012
9.239
9.517
9.222
9.443
178,241,824
+0.24(+2.58%)
Dec 24, 2012
9.222
9.239
9.173
9.206
61,905,412
-0.03(-0.35%)
Dec 21, 2012
9.165
9.288
9.099
9.239
299,278,176
-0.19(-2.00%)
Dec 20, 2012
9.083
9.427
9.067
9.427
224,560,144
+0.27(+2.95%)
Dec 19, 2012
9.329
9.402
9.140
9.157
235,335,856
-0.14(-1.50%)
Dec 18, 2012
9.198
9.296
9.042
9.296
311,670,368
+0.29(+3.27%)
Dec 17, 2012
8.711
9.001
8.707
9.001
207,673,712
+0.34(+3.97%)
Dec 14, 2012
8.629
8.674
8.608
8.658
112,070,568
+0.03(+0.38%)
Dec 13, 2012
8.666
8.723
8.600
8.625
129,563,768
-0.06(-0.66%)
Dec 12, 2012
8.666
8.756
8.600
8.682
203,541,152
+0.08(+0.95%)
Dec 11, 2012
8.707
8.764
8.592
8.600
194,189,184
-0.05(-0.57%)
Dec 10, 2012
8.674
8.699
8.559
8.649
180,565,376
-0.05(-0.61%)
Dec 07, 2012
8.641
8.739
8.576
8.703
234,700,576
+0.15(+1.72%)
Dec 06, 2012
8.600
8.658
8.420
8.555
215,376,160
-0.00(-0.05%)
Dec 05, 2012
8.158
8.641
8.142
8.559
565,437,568
+0.46(+5.66%)
Dec 04, 2012
8.003
8.101
7.987
8.101
176,296,400
+0.04(+0.51%)
Nov 30, 2012
7.995
8.068
7.974
8.060
133,026,144
+0.02(+0.31%)
Nov 29, 2012
8.044
8.077
7.979
8.036
153,575,536
+0.06(+0.72%)
Nov 28, 2012
7.815
7.979
7.668
7.979
186,815,760
+0.08(+1.04%)
Nov 27, 2012
8.085
8.134
7.897
7.897
182,654,832
-0.14(-1.78%)
Nov 26, 2012
8.028
8.068
7.970
8.040
121,774,240
-0.05(-0.66%)
Nov 23, 2012
8.040
8.093
8.011
8.093
72,232,336
+0.11(+1.33%)
Nov 21, 2012
7.905
7.995
7.872
7.987
162,084,112
+0.11(+1.45%)
Nov 20, 2012
7.737
7.913
7.701
7.872
184,044,464
+0.11(+1.48%)
Nov 19, 2012
7.652
7.793
7.619
7.758
178,629,104
+0.30(+4.06%)
Nov 16, 2012
7.455
7.529
7.292
7.455
218,961,712
+0.02(+0.33%)
Nov 15, 2012
7.382
7.521
7.374
7.431
176,605,616
+0.08(+1.11%)
Nov 14, 2012
7.668
7.701
7.316
7.349
241,463,824
-0.28(-3.64%)
Nov 13, 2012
7.611
7.807
7.586
7.627
146,216,160
-0.05(-0.64%)
Nov 12, 2012
7.766
7.782
7.668
7.676
83,765,800
-0.03(-0.42%)
Nov 09, 2012
7.598
7.840
7.578
7.709
172,596,752
+0.03(+0.43%)
Nov 08, 2012
7.758
7.848
7.668
7.676
273,898,720
+0.13(+1.73%)
Nov 07, 2012
7.872
7.905
7.537
7.545
349,671,072
-0.58(-7.14%)
Nov 06, 2012
8.011
8.150
7.970
8.126
161,749,024
+0.16(+1.95%)
Nov 05, 2012
8.036
8.113
7.864
7.970
147,799,728
-0.08(-1.02%)
Nov 02, 2012
8.068
8.150
7.987
8.052
270,337,536
+0.09(+1.13%)
Nov 01, 2012
7.635
7.970
7.580
7.962
253,256,704
+0.34(+4.51%)
Oct 31, 2012
7.521
7.643
7.480
7.619
116,113,968
+0.16(+2.19%)
Oct 26, 2012
7.496
7.455
7.455
7.455
152,527,712
-0.10(-1.30%)
Oct 25, 2012
7.656
7.697
7.496
7.553
148,584,400
-0.06(-0.75%)
Oct 24, 2012
7.725
7.758
7.602
7.611
147,849,152
-0.04(-0.53%)
Oct 23, 2012
7.717
7.741
7.586
7.652
196,309,568
-0.07(-0.85%)
Oct 19, 2012
7.701
7.807
7.676
7.717
207,287,248
-0.02(-0.32%)
Oct 18, 2012
7.668
7.823
7.660
7.741
183,003,248
+0.02(+0.32%)
Oct 17, 2012
7.701
7.848
7.602
7.717
280,725,536
-0.02(-0.21%)
Oct 16, 2012
7.791
7.848
7.668
7.733
210,646,544
+0.02(+0.21%)
Oct 15, 2012
7.549
7.717
7.488
7.717
188,490,144
+0.26(+3.51%)
Oct 12, 2012
7.488
7.586
7.398
7.455
193,974,640
-0.18(-2.36%)
Oct 11, 2012
7.676
7.701
7.602
7.635
149,846,528
+0.11(+1.41%)
Oct 10, 2012
7.513
7.578
7.406
7.529
135,165,824
+0.00(+0.00%)
Oct 09, 2012
7.623
7.668
7.390
7.529
186,949,552
-0.06(-0.75%)
Oct 08, 2012
7.488
7.668
7.464
7.586
99,967,032
-0.03(-0.43%)
Oct 05, 2012
7.815
7.889
7.545
7.619
249,586,096
-0.07(-0.96%)
Oct 04, 2012
7.521
7.701
7.480
7.692
195,902,432
+0.25(+3.29%)
Oct 03, 2012
7.337
7.455
7.284
7.447
141,232,880
+0.15(+2.02%)
Oct 02, 2012
7.439
7.443
7.259
7.300
132,633,360
-0.02(-0.33%)
Oct 01, 2012
7.251
7.464
7.235
7.325
162,782,000
+0.11(+1.47%)
Sep 28, 2012
7.333
7.300
7.186
7.218
145,618,896
-0.11(-1.56%)
Sep 27, 2012
7.304
7.414
7.275
7.333
145,410,256
+0.13(+1.76%)
Sep 26, 2012
7.239
7.284
7.112
7.206
193,887,344
-0.09(-1.23%)
Sep 25, 2012
7.492
7.529
7.284
7.296
179,111,936
-0.14(-1.92%)
Sep 24, 2012
7.349
7.521
7.316
7.439
138,455,344
-0.01(-0.11%)
Sep 21, 2012
7.643
7.643
7.423
7.447
190,707,776
-0.07(-0.87%)
Sep 20, 2012
7.472
7.562
7.423
7.513
135,789,712
-0.08(-1.08%)
Sep 19, 2012
7.627
7.733
7.570
7.594
154,183,904
+0.05(+0.65%)
Sep 18, 2012
7.488
7.594
7.431
7.545
184,101,120
-0.06(-0.75%)
Sep 17, 2012
7.676
7.758
7.578
7.602
172,720,032
-0.20(-2.62%)
Sep 14, 2012
7.848
8.003
7.725
7.807
403,244,032
+0.12(+1.60%)
Sep 13, 2012
7.267
7.750
7.202
7.684
404,592,832
+0.35(+4.79%)
Sep 12, 2012
7.480
7.513
7.251
7.333
249,468,304
-0.05(-0.66%)
Sep 11, 2012
7.055
7.398
7.014
7.382
246,194,688
+0.37(+5.24%)
Sep 10, 2012
7.222
7.292
6.973
7.014
232,160,624
-0.18(-2.50%)
Sep 07, 2012
6.920
7.194
6.908
7.194
284,832,800
+0.37(+5.39%)
Sep 06, 2012
6.568
6.826
6.564
6.826
244,735,568
+0.33(+5.03%)
Sep 05, 2012
6.532
6.556
6.483
6.499
66,862,548
-0.03(-0.50%)
Sep 04, 2012
6.532
6.621
6.491
6.532
99,698,904
+0.01(+0.13%)
Aug 31, 2012
6.532
6.548
6.434
6.523
112,408,024
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,296,808
-0.07(-1.12%)
Aug 29, 2012
6.515
6.613
6.515
6.532
130,790,800
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,740,304
-0.07(-1.10%)
Aug 24, 2012
6.630
6.703
6.556
6.662
108,790,632
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.630
6.654
120,867,632
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.630
6.711
171,655,824
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,396,688
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,818,696
+0.12(+1.88%)
Aug 17, 2012
6.507
6.630
6.483
6.532
169,401,168
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,595,240
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,769,600
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,979,656
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,281,984
-0.02(-0.26%)
Aug 10, 2012
6.254
6.336
6.230
6.319
61,784,152
+0.02(+0.26%)
Aug 09, 2012
6.270
6.336
6.262
6.303
72,826,624
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.181
6.262
89,703,608
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,057,056
+0.02(+0.39%)
Aug 06, 2012
6.083
6.270
6.074
6.238
137,763,472
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.936
6.066
159,532,912
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,121,168
-0.03(-0.55%)
Aug 01, 2012
6.001
6.009
5.887
5.895
118,731,664
-0.10(-1.63%)
Jul 31, 2012
5.944
5.993
5.887
5.993
105,021,448
+0.05(+0.82%)
Jul 30, 2012
5.944
6.025
5.927
5.944
91,471,088
-0.02(-0.41%)
Jul 27, 2012
5.878
6.042
5.829
5.968
179,083,120
+0.11(+1.95%)
Jul 26, 2012
5.895
5.911
5.805
5.854
148,281,376
+0.08(+1.41%)
Jul 25, 2012
5.805
5.847
5.723
5.772
143,222,736
+0.02(+0.43%)
Jul 24, 2012
5.846
5.862
5.691
5.748
168,944,992
-0.04(-0.71%)
Jul 23, 2012
5.666
5.838
5.634
5.789
206,176,992
+0.02(+0.28%)
Jul 20, 2012
5.883
5.887
5.764
5.772
196,603,744
-0.16(-2.62%)
Jul 19, 2012
6.172
6.246
5.813
5.927
319,016,256
-0.22(-3.59%)
Jul 18, 2012
6.434
6.474
6.123
6.148
310,752,768
-0.32(-4.92%)
Jul 17, 2012
6.466
6.474
6.327
6.466
154,764,112
+0.09(+1.41%)
Jul 16, 2012
6.470
6.499
6.344
6.376
133,860,184
-0.01(-0.13%)
Jul 13, 2012
6.172
6.393
6.164
6.385
216,487,856
+0.28(+4.55%)
Jul 12, 2012
6.148
6.164
6.066
6.107
131,139,216
-0.12(-1.97%)
Jul 11, 2012
6.115
6.279
6.083
6.230
157,330,992
+0.12(+2.01%)
Jul 10, 2012
6.246
6.262
6.042
6.107
124,246,664
-0.07(-1.06%)
Jul 09, 2012
6.230
6.287
6.148
6.172
106,402,576
-0.08(-1.31%)
Jul 06, 2012
6.279
6.368
6.246
6.254
142,807,392
-0.13(-2.05%)
Jul 05, 2012
6.556
6.581
6.385
6.385
146,885,856
-0.20(-2.98%)
Jul 03, 2012
6.581
6.630
6.540
6.581
70,617,080
+0.01(+0.12%)
Jul 02, 2012
6.679
6.703
6.425
6.572
186,761,856
-0.11(-1.59%)
Jun 29, 2012
6.532
6.695
6.491
6.679
316,308,448
+0.36(+5.68%)
Jun 28, 2012
6.221
6.327
6.148
6.319
162,639,920
-0.02(-0.39%)
Jun 27, 2012
6.270
6.385
6.213
6.344
135,996,768
+0.13(+2.04%)
Jun 26, 2012
6.246
6.270
6.107
6.217
158,773,264
+0.01(+0.20%)
Jun 25, 2012
6.315
6.319
6.172
6.205
185,356,432
-0.28(-4.28%)
Jun 22, 2012
6.503
6.540
6.360
6.483
174,533,904
+0.10(+1.53%)
Jun 21, 2012
6.621
6.670
6.368
6.385
277,102,656
-0.26(-3.93%)
Jun 20, 2012
6.662
6.711
6.548
6.646
261,392,576
+0.02(+0.37%)
Jun 19, 2012
6.434
6.701
6.417
6.621
304,330,208
+0.29(+4.51%)
Jun 18, 2012
6.344
6.458
6.311
6.336
171,420,624
-0.11(-1.77%)
Jun 15, 2012
6.303
6.450
6.164
6.450
259,356,912
+0.20(+3.13%)
Jun 14, 2012
6.140
6.279
6.079
6.254
192,486,896
+0.13(+2.13%)
Jun 13, 2012
6.042
6.213
6.001
6.123
198,250,016
+0.01(+0.13%)
Jun 12, 2012
5.976
6.123
5.895
6.115
181,200,400
+0.17(+2.88%)
Jun 11, 2012
6.303
6.344
5.944
5.944
250,116,192
-0.23(-3.70%)
Jun 08, 2012
6.001
6.189
5.878
6.172
287,289,440
+0.11(+1.89%)
Jun 07, 2012
6.376
6.450
6.025
6.058
338,218,112
-0.18(-2.88%)
Jun 06, 2012
5.911
6.344
5.862
6.238
436,246,208
+0.44(+7.61%)
Jun 05, 2012
5.642
5.829
5.634
5.797
179,924,640
+0.16(+2.90%)
Jun 04, 2012
5.797
5.797
5.593
5.634
200,041,408
-0.10(-1.71%)
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.