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
Marcus Corp
(NY:
MCS
)
10.65
UNCHANGED
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 28, 2010
7.849
7.964
7.742
7.849
115,848
-0.14(-1.71%)
May 27, 2010
7.728
7.986
7.627
7.986
127,435
+0.49(+6.60%)
May 26, 2010
7.491
7.842
7.434
7.491
1,014
+0.08(+1.06%)
May 25, 2010
7.298
7.477
7.190
7.412
198,427
-0.13(-1.71%)
May 24, 2010
7.835
7.943
7.505
7.541
198,336
-0.29(-3.66%)
May 21, 2010
7.527
7.878
7.498
7.828
287,229
+0.22(+2.82%)
May 20, 2010
7.842
7.971
7.599
7.613
281,466
-0.62(-7.57%)
May 19, 2010
8.437
8.495
8.179
8.237
218,771
-0.24(-2.79%)
May 18, 2010
8.903
8.975
8.387
8.473
229,571
-0.28(-3.19%)
May 17, 2010
8.781
8.875
8.423
8.753
186,123
+0.06(+0.74%)
May 14, 2010
8.688
8.695
8.444
8.688
142,165
-0.09(-0.98%)
May 13, 2010
8.832
8.903
8.638
8.774
196,119
-0.07(-0.81%)
May 12, 2010
8.631
8.853
8.559
8.846
206,750
+0.22(+2.58%)
May 11, 2010
8.645
8.681
8.581
8.624
179,473
-0.06(-0.74%)
May 10, 2010
8.588
8.710
8.487
8.688
191,612
+0.42(+5.12%)
May 07, 2010
8.566
8.688
8.172
8.265
246,477
-0.41(-4.71%)
May 06, 2010
8.817
9.720
8.287
8.674
209,155
-0.20(-2.26%)
May 05, 2010
8.932
9.133
8.860
8.875
124,729
-0.22(-2.44%)
May 04, 2010
9.233
9.326
8.932
9.097
199,446
-0.32(-3.35%)
May 03, 2010
9.305
9.520
9.211
9.412
186,332
+0.20(+2.18%)
Apr 30, 2010
9.864
9.885
9.204
9.211
183,309
-0.68(-6.88%)
Apr 29, 2010
9.620
9.957
9.570
9.893
151,044
+0.37(+3.84%)
Apr 28, 2010
9.613
9.642
9.348
9.527
51,295
-0.04(-0.45%)
Apr 27, 2010
9.713
9.878
9.548
9.570
97,127
-0.18(-1.84%)
Apr 26, 2010
9.799
9.893
9.606
9.749
95,304
-0.08(-0.80%)
Apr 23, 2010
9.649
9.900
9.627
9.828
64,821
+0.16(+1.63%)
Apr 22, 2010
9.391
9.764
9.319
9.670
89,007
+0.17(+1.77%)
Apr 21, 2010
9.317
9.523
9.196
9.502
91,521
+0.13(+1.37%)
Apr 20, 2010
9.488
9.523
9.281
9.374
78,880
-0.08(-0.83%)
Apr 19, 2010
9.452
9.566
9.167
9.452
113,837
-0.09(-0.97%)
Apr 16, 2010
9.495
9.659
9.331
9.545
98,496
+0.04(+0.45%)
Apr 15, 2010
9.445
9.644
9.409
9.502
72,873
+0.01(+0.15%)
Apr 14, 2010
9.338
9.530
9.260
9.488
116,323
+0.04(+0.38%)
Apr 13, 2010
9.473
9.545
9.260
9.452
195,546
-0.08(-0.82%)
Apr 12, 2010
9.602
9.602
9.423
9.530
75,920
-0.09(-0.96%)
Apr 09, 2010
9.659
9.659
9.452
9.623
88,180
-0.06(-0.66%)
Apr 08, 2010
9.751
9.972
9.630
9.687
125,282
-0.09(-0.87%)
Apr 07, 2010
9.630
9.886
9.537
9.772
162,883
+0.16(+1.63%)
Apr 06, 2010
9.545
9.687
9.509
9.616
73,129
+0.09(+0.97%)
Apr 05, 2010
9.374
9.651
9.352
9.523
191,885
+0.20(+2.14%)
Apr 01, 2010
9.338
9.324
9.324
9.324
98,977
+0.07(+0.77%)
Mar 31, 2010
9.352
9.473
9.217
9.253
95,788
-0.18(-1.89%)
Mar 30, 2010
9.502
9.545
9.359
9.431
91,854
-0.01(-0.08%)
Mar 29, 2010
9.651
9.701
9.345
9.438
123,635
-0.19(-1.92%)
Mar 26, 2010
9.324
9.701
9.324
9.623
309,887
+0.36(+3.92%)
Mar 25, 2010
9.110
9.480
9.110
9.260
203,703
+0.22(+2.44%)
Mar 24, 2010
8.946
9.146
8.854
9.039
125,664
+0.01(+0.16%)
Mar 23, 2010
9.288
9.295
8.918
9.025
191,007
-0.24(-2.54%)
Mar 22, 2010
8.668
9.381
8.668
9.260
165,893
+0.46(+5.26%)
Mar 19, 2010
8.725
8.818
8.498
8.797
157,766
+0.14(+1.56%)
Mar 18, 2010
9.580
9.580
8.604
8.661
289,645
-0.63(-6.82%)
Mar 17, 2010
9.010
9.352
8.975
9.295
203,125
+0.28(+3.16%)
Mar 16, 2010
8.854
9.025
8.818
9.010
88,552
+0.18(+2.02%)
Mar 15, 2010
8.740
8.832
8.733
8.832
167,964
-0.06(-0.72%)
Mar 12, 2010
8.918
8.960
8.761
8.896
62,735
+0.04(+0.40%)
Mar 11, 2010
8.633
8.868
8.633
8.861
92,891
+0.18(+2.05%)
Mar 10, 2010
8.640
8.832
8.640
8.683
160,818
+0.01(+0.16%)
Mar 09, 2010
8.533
8.754
8.519
8.668
192,146
+0.13(+1.50%)
Mar 08, 2010
8.554
8.647
8.519
8.540
205,941
-0.04(-0.42%)
Mar 05, 2010
8.611
8.697
8.547
8.576
171,519
+0.01(+0.08%)
Mar 04, 2010
8.647
8.647
8.441
8.569
85,633
-0.04(-0.50%)
Mar 03, 2010
8.960
8.960
8.590
8.611
129,443
-0.33(-3.74%)
Mar 02, 2010
9.032
9.210
8.847
8.946
81,932
-0.02(-0.24%)
Mar 01, 2010
8.782
9.067
8.661
8.968
102,889
+0.27(+3.11%)
Feb 26, 2010
8.576
8.768
8.544
8.697
104,068
+0.14(+1.67%)
Feb 25, 2010
8.369
8.562
8.348
8.554
66,879
+0.04(+0.42%)
Feb 24, 2010
8.384
8.619
8.384
8.519
39,007
+0.14(+1.70%)
Feb 23, 2010
8.476
8.576
8.355
8.376
91,918
-0.09(-1.09%)
Feb 22, 2010
8.327
8.533
8.213
8.469
74,859
+0.21(+2.50%)
Feb 19, 2010
8.163
8.398
8.148
8.262
60,025
+0.09(+1.05%)
Feb 18, 2010
8.084
8.184
8.006
8.177
60,495
+0.06(+0.70%)
Feb 17, 2010
8.006
8.127
7.906
8.120
72,701
+0.17(+2.15%)
Feb 16, 2010
7.807
7.978
7.657
7.949
94,034
+0.22(+2.86%)
Feb 12, 2010
7.522
7.728
7.728
7.728
296,512
+0.09(+1.21%)
Feb 11, 2010
7.550
7.671
7.443
7.636
135,125
+0.03(+0.37%)
Feb 10, 2010
7.557
7.650
7.529
7.607
74,987
-0.01(-0.09%)
Feb 09, 2010
7.650
7.821
7.593
7.614
110,026
+0.16(+2.10%)
Feb 08, 2010
7.579
7.728
7.436
7.458
77,409
-0.15(-1.97%)
Feb 05, 2010
7.436
7.650
7.237
7.607
265,064
+0.37(+5.12%)
Feb 04, 2010
7.792
7.899
7.130
7.237
480,670
-0.63(-7.97%)
Feb 03, 2010
7.963
8.056
7.821
7.864
67,400
-0.13(-1.60%)
Feb 02, 2010
7.992
8.084
7.771
7.992
92,180
-0.01(-0.18%)
Feb 01, 2010
7.992
8.106
7.913
8.006
130,181
+0.04(+0.54%)
Jan 29, 2010
8.241
8.270
7.842
7.963
107,338
-0.21(-2.61%)
Jan 28, 2010
8.398
8.426
7.835
8.177
124,875
-0.19(-2.30%)
Jan 27, 2010
8.391
8.448
8.191
8.369
78,853
+0.06(+0.69%)
Jan 26, 2010
8.490
8.611
8.305
8.312
91,819
-0.19(-2.26%)
Jan 25, 2010
8.647
8.747
8.419
8.505
158,791
-0.06(-0.67%)
Jan 22, 2010
8.441
8.583
8.441
8.562
132,960
+0.16(+1.95%)
Jan 21, 2010
8.576
8.775
8.362
8.398
104,067
-0.12(-1.46%)
Jan 20, 2010
8.685
8.805
8.395
8.522
251,149
-0.23(-2.59%)
Jan 19, 2010
8.699
8.791
8.614
8.749
129,619
+0.10(+1.14%)
Jan 15, 2010
8.819
8.650
8.650
8.650
217,742
-0.17(-1.92%)
Jan 14, 2010
8.890
8.940
8.777
8.819
125,011
-0.07(-0.80%)
Jan 13, 2010
8.827
9.010
8.699
8.890
79,200
+0.11(+1.21%)
Jan 12, 2010
8.911
8.926
8.600
8.784
78,622
-0.27(-2.97%)
Jan 11, 2010
9.124
9.173
8.911
9.053
113,714
-0.06(-0.70%)
Jan 08, 2010
9.244
9.307
9.018
9.117
135,438
-0.20(-2.13%)
Jan 07, 2010
9.187
9.336
9.032
9.315
70,967
+0.08(+0.92%)
Jan 06, 2010
9.173
9.272
8.961
9.230
141,166
+0.01(+0.15%)
Jan 05, 2010
9.315
9.435
9.166
9.216
115,782
-0.11(-1.21%)
Jan 04, 2010
9.272
9.414
9.166
9.329
109,138
+0.26(+2.89%)
Dec 31, 2009
9.187
9.067
9.067
9.067
51,466
-0.13(-1.38%)
Dec 30, 2009
9.067
9.194
8.869
9.194
57,129
+0.07(+0.78%)
Dec 29, 2009
9.152
9.159
9.010
9.124
32,959
+0.01(+0.08%)
Dec 28, 2009
9.173
9.251
9.081
9.117
53,986
-0.04(-0.39%)
Dec 24, 2009
9.138
9.343
8.996
9.152
33,197
+0.06(+0.62%)
Dec 23, 2009
9.018
9.166
8.947
9.095
74,373
+0.10(+1.10%)
Dec 22, 2009
8.989
9.152
8.920
8.996
77,223
+0.01(+0.08%)
Dec 21, 2009
8.890
9.102
8.890
8.989
89,531
+0.10(+1.11%)
Dec 18, 2009
8.862
8.933
8.735
8.890
230,384
+0.14(+1.62%)
Dec 17, 2009
9.067
9.138
8.629
8.749
98,993
-0.45(-4.92%)
Dec 16, 2009
9.300
9.414
9.060
9.201
120,383
+0.04(+0.39%)
Dec 15, 2009
9.152
9.463
9.102
9.166
90,796
+0.01(+0.08%)
Dec 14, 2009
9.173
9.244
9.102
9.159
56,323
+0.03(+0.31%)
Dec 11, 2009
9.095
9.244
8.968
9.131
70,609
+0.08(+0.94%)
Dec 10, 2009
9.067
9.357
8.975
9.046
87,917
+0.01(+0.08%)
Dec 09, 2009
9.293
9.322
8.897
9.039
72,546
-0.22(-2.37%)
Dec 08, 2009
9.109
9.414
9.109
9.258
146,104
+0.08(+0.93%)
Dec 07, 2009
9.293
9.421
9.067
9.173
75,874
-0.09(-0.99%)
Dec 04, 2009
9.201
9.555
8.841
9.265
352,074
+0.35(+3.89%)
Dec 03, 2009
9.223
9.223
8.848
8.918
94,489
-0.27(-2.93%)
Dec 02, 2009
8.897
9.343
8.897
9.187
63,067
+0.32(+3.59%)
Dec 01, 2009
8.904
9.088
8.778
8.869
40,409
+0.11(+1.21%)
Nov 30, 2009
8.805
8.812
8.388
8.763
157,163
-0.03(-0.32%)
Nov 27, 2009
8.975
9.053
8.791
8.791
48,583
-0.23(-2.59%)
Nov 25, 2009
9.237
9.300
9.018
9.025
45,398
-0.18(-1.92%)
Nov 24, 2009
9.095
9.258
8.565
9.201
116,749
+0.14(+1.56%)
Nov 23, 2009
8.911
9.124
8.805
9.060
87,691
+0.35(+3.98%)
Nov 20, 2009
8.339
8.770
8.268
8.713
64,785
+0.31(+3.70%)
Nov 19, 2009
8.657
8.657
8.148
8.402
87,167
-0.33(-3.81%)
Nov 18, 2009
8.996
8.996
8.487
8.735
37,000
-0.26(-2.91%)
Nov 17, 2009
9.166
9.405
8.947
8.996
87,156
-0.25(-2.68%)
Nov 16, 2009
8.685
9.343
8.685
9.244
57,718
+0.67(+7.84%)
Nov 13, 2009
8.473
8.728
8.346
8.572
46,910
+0.08(+0.92%)
Nov 12, 2009
8.862
8.996
8.466
8.494
40,254
-0.41(-4.61%)
Nov 11, 2009
8.911
9.018
8.777
8.904
29,101
+0.13(+1.53%)
Nov 10, 2009
8.897
8.947
8.565
8.770
27,476
-0.21(-2.29%)
Nov 09, 2009
8.749
9.039
8.749
8.975
49,074
+0.33(+3.76%)
Nov 06, 2009
8.643
8.883
8.494
8.650
62,202
-0.11(-1.21%)
Nov 05, 2009
8.487
8.855
8.487
8.756
41,444
+0.35(+4.21%)
Nov 04, 2009
8.685
8.798
8.360
8.402
94,926
-0.19(-2.22%)
Nov 03, 2009
8.268
8.600
8.204
8.593
82,759
+0.26(+3.14%)
Nov 02, 2009
8.324
8.487
8.020
8.331
136,218
+0.06(+0.68%)
Oct 30, 2009
8.558
8.607
7.851
8.275
134,823
-0.39(-4.49%)
Oct 29, 2009
8.091
8.742
8.056
8.664
99,504
+0.68(+8.50%)
Oct 28, 2009
8.402
8.508
7.950
7.985
125,229
-0.41(-4.89%)
Oct 27, 2009
8.841
8.940
8.374
8.395
69,250
-0.43(-4.89%)
Oct 26, 2009
8.947
9.194
8.671
8.827
45,265
-0.08(-0.87%)
Oct 23, 2009
8.819
8.989
8.742
8.904
74,503
-0.45(-4.84%)
Oct 22, 2009
9.661
9.661
9.293
9.357
131,472
-0.33(-3.43%)
Oct 21, 2009
9.718
10.08
9.654
9.689
147,402
-0.04(-0.36%)
Oct 20, 2009
9.647
9.746
9.619
9.725
73,778
-0.08(-0.87%)
Oct 19, 2009
9.760
9.965
9.704
9.810
51,902
+0.13(+1.31%)
Oct 16, 2009
9.668
9.767
9.548
9.682
52,845
-0.07(-0.73%)
Oct 15, 2009
9.718
9.838
9.485
9.753
67,028
-0.04(-0.36%)
Oct 14, 2009
9.463
9.866
9.399
9.788
88,463
+0.47(+5.01%)
Oct 13, 2009
9.456
9.456
9.173
9.322
33,453
-0.13(-1.35%)
Oct 12, 2009
9.491
9.569
9.272
9.449
56,061
+0.18(+1.91%)
Oct 09, 2009
9.053
9.279
9.032
9.272
80,454
+0.24(+2.66%)
Oct 08, 2009
9.406
9.406
9.032
9.032
82,241
-0.27(-2.89%)
Oct 07, 2009
9.102
9.336
9.067
9.300
42,696
+0.17(+1.86%)
Oct 06, 2009
8.954
9.180
8.897
9.131
40,152
+0.23(+2.54%)
Oct 05, 2009
8.876
9.152
8.791
8.904
57,747
+0.11(+1.29%)
Oct 02, 2009
8.600
8.961
8.600
8.791
72,837
+0.03(+0.32%)
Oct 01, 2009
8.968
9.003
8.713
8.763
105,492
-0.28(-3.13%)
Sep 30, 2009
9.117
9.117
8.650
9.046
113,633
-0.11(-1.16%)
Sep 29, 2009
9.018
9.265
9.018
9.152
31,824
+0.17(+1.89%)
Sep 28, 2009
9.018
9.180
8.805
8.982
72,391
+0.00(+0.00%)
Sep 25, 2009
8.947
9.117
8.756
8.982
62,014
+0.03(+0.32%)
Sep 24, 2009
9.435
9.435
8.791
8.954
80,827
-0.38(-4.09%)
Sep 23, 2009
9.605
9.696
9.322
9.336
74,236
-0.20(-2.08%)
Sep 22, 2009
9.491
9.753
9.491
9.534
116,213
+0.02(+0.22%)
Sep 21, 2009
9.555
9.619
9.343
9.513
75,911
-0.13(-1.32%)
Sep 18, 2009
9.661
9.725
9.406
9.640
167,136
+0.03(+0.29%)
Sep 17, 2009
9.718
9.902
9.463
9.612
82,159
-0.28(-2.86%)
Sep 16, 2009
9.810
9.902
9.682
9.895
100,458
+0.11(+1.08%)
Sep 15, 2009
9.244
9.803
9.138
9.788
147,437
+0.46(+4.93%)
Sep 14, 2009
9.124
9.357
9.067
9.329
40,790
+0.13(+1.46%)
Sep 11, 2009
9.315
9.583
9.124
9.194
65,666
-0.11(-1.22%)
Sep 10, 2009
9.315
9.414
8.933
9.307
52,934
-0.02(-0.23%)
Sep 09, 2009
9.279
9.795
9.237
9.329
102,578
+0.02(+0.23%)
Sep 08, 2009
8.749
9.315
8.416
9.307
162,218
+0.64(+7.43%)
Sep 04, 2009
8.346
8.685
8.183
8.664
100,454
+0.28(+3.29%)
Sep 03, 2009
8.416
8.515
8.169
8.388
105,622
+0.01(+0.08%)
Sep 02, 2009
8.515
8.692
8.278
8.381
141,938
-0.19(-2.23%)
Sep 01, 2009
8.770
9.053
8.261
8.572
133,254
-0.28(-3.19%)
Aug 31, 2009
9.067
9.145
8.819
8.855
171,942
-0.35(-3.84%)
Aug 28, 2009
9.406
9.406
9.145
9.208
93,755
-0.11(-1.21%)
Aug 27, 2009
9.279
9.477
8.947
9.322
78,354
-0.01(-0.08%)
Aug 26, 2009
9.484
9.583
9.265
9.329
57,956
-0.19(-2.01%)
Aug 25, 2009
9.187
9.612
9.152
9.520
110,753
+0.41(+4.50%)
Aug 24, 2009
9.343
9.378
8.982
9.109
67,839
-0.20(-2.13%)
Aug 21, 2009
9.336
9.555
9.152
9.307
179,546
+0.13(+1.46%)
Aug 20, 2009
8.926
9.364
8.926
9.173
117,082
+0.11(+1.17%)
Aug 19, 2009
8.933
9.145
8.876
9.067
58,034
-0.05(-0.54%)
Aug 18, 2009
9.025
9.293
8.728
9.117
73,977
+0.08(+0.94%)
Aug 17, 2009
9.053
9.329
8.841
9.032
109,053
-0.24(-2.59%)
Aug 14, 2009
9.718
9.718
9.060
9.272
174,260
-0.41(-4.24%)
Aug 13, 2009
9.859
9.859
9.392
9.682
104,888
-0.13(-1.30%)
Aug 12, 2009
9.399
10.05
9.371
9.810
107,335
+0.45(+4.84%)
Aug 11, 2009
9.406
9.498
9.152
9.357
93,619
-0.06(-0.68%)
Aug 10, 2009
9.555
10.02
9.336
9.421
86,336
-0.24(-2.49%)
Aug 07, 2009
8.855
10.12
8.770
9.661
179,360
+1.10(+12.89%)
Aug 06, 2009
8.940
9.046
8.494
8.558
152,951
-0.35(-3.97%)
Aug 05, 2009
9.223
9.364
8.742
8.911
136,632
-0.33(-3.52%)
Aug 04, 2009
8.883
9.406
8.883
9.237
158,976
+0.29(+3.24%)
Aug 03, 2009
9.237
9.350
8.657
8.947
117,743
+0.01(+0.08%)
Jul 31, 2009
9.329
9.371
8.848
8.940
83,493
-0.46(-4.89%)
Jul 30, 2009
9.145
9.647
9.088
9.399
126,743
+0.39(+4.32%)
Jul 29, 2009
9.336
9.421
8.841
9.010
117,468
-0.42(-4.50%)
Jul 28, 2009
9.102
9.477
8.869
9.435
128,441
+0.22(+2.38%)
Jul 27, 2009
9.619
9.619
8.869
9.216
139,472
-0.55(-5.65%)
Jul 24, 2009
9.640
9.803
9.223
9.767
2,433
-0.01(-0.14%)
Jul 23, 2009
9.371
10.15
9.187
9.781
159,947
+0.43(+4.61%)
Jul 22, 2009
9.194
9.449
9.053
9.350
81,848
+0.11(+1.15%)
Jul 21, 2009
9.357
9.406
9.124
9.244
142,603
-0.02(-0.23%)
Jul 20, 2009
8.989
9.329
8.883
9.265
155,226
+0.34(+3.80%)
Jul 17, 2009
8.763
8.975
8.614
8.926
132,541
+0.16(+1.86%)
Jul 16, 2009
8.438
8.876
8.289
8.763
127,682
+0.28(+3.34%)
Jul 15, 2009
8.133
8.480
7.971
8.480
130,131
+0.52(+6.58%)
Jul 14, 2009
8.091
8.091
7.730
7.957
84,347
-0.02(-0.27%)
Jul 13, 2009
7.773
8.056
7.638
7.978
205,965
+0.28(+3.68%)
Jul 10, 2009
7.313
7.773
7.172
7.695
128,461
+0.42(+5.73%)
Jul 09, 2009
7.193
7.412
7.044
7.278
77,557
+0.17(+2.39%)
Jul 08, 2009
7.214
7.271
7.073
7.108
105,878
+0.04(+0.50%)
Jul 07, 2009
7.214
7.271
7.073
7.073
111,952
-0.14(-1.96%)
Jul 06, 2009
7.115
7.256
6.952
7.214
110,367
+0.18(+2.51%)
Jul 02, 2009
7.780
7.780
7.037
7.037
132,256
-0.81(-10.28%)
Jul 01, 2009
7.610
7.978
7.483
7.843
160,159
+0.40(+5.42%)
Jun 30, 2009
7.582
7.794
7.327
7.440
154,658
-0.03(-0.38%)
Jun 29, 2009
7.264
7.603
7.016
7.469
137,278
+0.22(+3.02%)
Jun 26, 2009
7.101
7.299
6.860
7.249
175,769
+0.11(+1.59%)
Jun 25, 2009
7.009
7.136
6.903
7.136
54,828
+0.27(+3.91%)
Jun 24, 2009
7.002
7.228
6.761
6.867
75,983
-0.06(-0.92%)
Jun 23, 2009
7.165
7.242
6.903
6.931
70,820
-0.14(-2.00%)
Jun 22, 2009
7.334
7.348
7.023
7.073
157,411
-0.32(-4.31%)
Jun 19, 2009
7.433
7.624
7.355
7.391
176,728
+0.12(+1.65%)
Jun 18, 2009
7.285
7.454
7.143
7.271
70,807
-0.07(-0.96%)
Jun 17, 2009
7.143
7.490
7.030
7.341
108,740
+0.24(+3.39%)
Jun 16, 2009
7.568
7.624
6.974
7.101
116,643
-0.40(-5.37%)
Jun 15, 2009
7.660
7.660
7.306
7.504
147,898
-0.37(-4.67%)
Jun 12, 2009
7.589
7.950
7.504
7.872
98,600
+0.17(+2.20%)
Jun 11, 2009
7.942
8.105
7.660
7.702
92,864
-0.23(-2.94%)
Jun 10, 2009
8.133
8.197
7.447
7.935
155,713
-0.08(-0.97%)
Jun 09, 2009
8.091
8.204
7.744
8.013
93,505
+0.01(+0.09%)
Jun 08, 2009
7.858
8.261
7.702
8.006
113,480
-0.15(-1.82%)
Jun 05, 2009
8.459
8.459
7.942
8.155
112,662
-0.18(-2.12%)
Jun 04, 2009
8.310
8.459
8.006
8.331
122,749
+0.06(+0.68%)
Jun 03, 2009
8.056
8.282
7.957
8.275
140,372
+0.08(+1.04%)
Jun 02, 2009
8.261
8.494
7.928
8.190
173,473
-0.15(-1.78%)
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.