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
San Juan Basin Royalty Trust
(NY:
SJT
)
4.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 24, 2011
8.705
8.782
8.643
8.723
328,848
+0.10(+1.14%)
May 23, 2011
8.530
8.650
8.481
8.625
349,846
+0.02(+0.21%)
May 20, 2011
8.515
8.654
8.424
8.607
314,619
+0.15(+1.77%)
May 19, 2011
8.439
8.551
8.406
8.457
340,019
+0.02(+0.26%)
May 18, 2011
8.315
8.494
8.315
8.435
369,400
+0.14(+1.72%)
May 17, 2011
8.351
8.421
8.260
8.293
513,526
-0.10(-1.17%)
May 16, 2011
8.523
8.588
8.388
8.391
561,704
-0.18(-2.09%)
May 13, 2011
8.607
8.713
8.534
8.570
220,094
-0.01(-0.17%)
May 12, 2011
8.588
8.661
8.508
8.585
374,136
-0.05(-0.55%)
May 11, 2011
8.774
8.836
8.592
8.632
357,672
-0.18(-2.03%)
May 10, 2011
8.742
8.877
8.717
8.811
499,001
+0.15(+1.68%)
May 09, 2011
8.607
8.723
8.604
8.665
378,419
+0.10(+1.19%)
May 06, 2011
8.523
8.749
8.494
8.563
547,152
+0.08(+0.90%)
May 05, 2011
8.468
8.520
8.300
8.486
981,762
-0.05(-0.56%)
May 04, 2011
8.643
8.647
8.486
8.534
805,767
-0.16(-1.80%)
May 03, 2011
8.884
8.909
8.592
8.691
991,222
-0.21(-2.38%)
May 02, 2011
8.928
8.939
8.884
8.902
659,366
-0.20(-2.20%)
Apr 29, 2011
9.190
9.227
8.971
9.103
589,328
-0.07(-0.76%)
Apr 28, 2011
9.128
9.183
9.103
9.172
601,173
+0.01(+0.12%)
Apr 27, 2011
9.245
9.248
9.117
9.161
496,723
-0.07(-0.78%)
Apr 26, 2011
9.269
9.306
9.178
9.233
493,469
-0.02(-0.20%)
Apr 25, 2011
9.291
9.327
9.178
9.251
525,918
-0.16(-1.74%)
Apr 21, 2011
9.455
9.527
9.353
9.415
449,453
-0.05(-0.58%)
Apr 20, 2011
9.564
9.618
9.444
9.469
273,798
-0.02(-0.19%)
Apr 19, 2011
9.469
9.516
9.400
9.487
267,404
+0.08(+0.81%)
Apr 18, 2011
9.498
9.498
9.273
9.411
330,532
-0.11(-1.15%)
Apr 15, 2011
9.418
9.611
9.415
9.520
272,290
+0.08(+0.81%)
Apr 14, 2011
9.342
9.527
9.277
9.444
407,684
+0.09(+1.01%)
Apr 13, 2011
9.197
9.371
9.157
9.349
474,641
+0.21(+2.35%)
Apr 12, 2011
9.469
9.471
8.997
9.135
1,187,147
-0.40(-4.16%)
Apr 11, 2011
9.815
9.815
9.487
9.531
413,038
-0.25(-2.53%)
Apr 08, 2011
9.873
9.905
9.756
9.778
291,577
-0.04(-0.44%)
Apr 07, 2011
9.851
9.942
9.778
9.822
369,211
-0.04(-0.41%)
Apr 06, 2011
10.03
10.07
9.822
9.862
391,420
-0.17(-1.67%)
Apr 05, 2011
9.924
10.07
9.905
10.03
287,605
+0.10(+0.99%)
Apr 04, 2011
9.873
9.996
9.815
9.931
313,663
+0.07(+0.74%)
Apr 01, 2011
9.996
10.01
9.742
9.858
927,982
-0.16(-1.56%)
Mar 31, 2011
10.14
10.14
9.958
10.01
382,845
-0.04(-0.43%)
Mar 30, 2011
10.03
10.17
9.974
10.06
1,536,519
+0.19(+1.95%)
Mar 29, 2011
9.698
9.865
9.487
9.865
689,843
+0.19(+1.93%)
Mar 28, 2011
9.816
9.881
9.668
9.678
353,492
-0.12(-1.20%)
Mar 25, 2011
9.903
9.939
9.679
9.796
611,304
+0.02(+0.17%)
Mar 24, 2011
9.838
9.988
9.747
9.780
623,951
+0.03(+0.33%)
Mar 23, 2011
9.765
9.863
9.635
9.747
624,873
+0.01(+0.15%)
Mar 22, 2011
9.715
9.870
9.646
9.733
376,164
+0.10(+1.05%)
Mar 21, 2011
9.586
9.830
9.562
9.631
786,013
+0.22(+2.35%)
Mar 18, 2011
9.443
9.508
9.381
9.410
529,800
+0.00(+0.04%)
Mar 17, 2011
9.287
9.436
9.255
9.407
517,266
+0.18(+1.92%)
Mar 16, 2011
9.229
9.370
9.055
9.229
625,895
+0.04(+0.47%)
Mar 15, 2011
9.204
9.294
9.178
9.186
529,750
-0.03(-0.28%)
Mar 14, 2011
8.979
9.236
8.979
9.211
613,377
+0.26(+2.87%)
Mar 11, 2011
8.809
8.987
8.766
8.954
335,020
+0.06(+0.69%)
Mar 10, 2011
9.005
9.005
8.802
8.892
445,717
-0.13(-1.45%)
Mar 09, 2011
9.015
9.070
8.994
9.023
218,898
+0.01(+0.08%)
Mar 08, 2011
9.055
9.135
8.987
9.015
342,261
-0.03(-0.36%)
Mar 07, 2011
9.117
9.222
8.997
9.048
372,782
-0.04(-0.48%)
Mar 04, 2011
9.037
9.106
9.012
9.092
352,573
+0.03(+0.32%)
Mar 03, 2011
9.034
9.081
9.012
9.063
407,565
+0.08(+0.89%)
Mar 02, 2011
9.055
9.084
8.968
8.983
259,332
-0.03(-0.32%)
Mar 01, 2011
9.146
9.175
8.961
9.012
516,805
-0.16(-1.78%)
Feb 28, 2011
9.081
9.189
9.081
9.175
431,822
+0.11(+1.20%)
Feb 25, 2011
8.950
9.106
8.950
9.066
381,473
+0.11(+1.17%)
Feb 24, 2011
9.222
9.222
8.950
8.961
356,637
-0.01(-0.13%)
Feb 23, 2011
8.897
9.081
8.897
8.973
534,189
+0.05(+0.57%)
Feb 22, 2011
8.947
9.077
8.836
8.922
833,777
-0.02(-0.20%)
Feb 18, 2011
8.865
8.944
8.847
8.940
340,742
+0.05(+0.57%)
Feb 17, 2011
8.868
8.933
8.843
8.890
311,450
+0.03(+0.37%)
Feb 16, 2011
8.746
8.861
8.746
8.857
401,777
+0.10(+1.11%)
Feb 15, 2011
8.724
8.803
8.648
8.760
536,871
+0.09(+1.04%)
Feb 14, 2011
8.566
8.717
8.566
8.670
308,674
+0.09(+1.01%)
Feb 11, 2011
8.659
8.663
8.562
8.584
287,000
-0.05(-0.63%)
Feb 10, 2011
8.562
8.681
8.562
8.638
264,124
+0.00(+0.04%)
Feb 09, 2011
8.609
8.692
8.587
8.634
239,215
-0.01(-0.12%)
Feb 08, 2011
8.627
8.728
8.573
8.645
417,099
-0.00(-0.04%)
Feb 07, 2011
8.627
8.753
8.627
8.648
335,425
+0.02(+0.21%)
Feb 04, 2011
8.681
8.782
8.627
8.630
315,634
-0.05(-0.54%)
Feb 03, 2011
8.684
8.692
8.627
8.677
225,923
+0.03(+0.33%)
Feb 02, 2011
8.663
8.735
8.608
8.648
312,594
-0.01(-0.17%)
Feb 01, 2011
8.803
8.807
8.645
8.663
421,247
-0.08(-0.87%)
Jan 31, 2011
8.562
8.753
8.562
8.739
301,933
+0.18(+2.06%)
Jan 28, 2011
8.594
8.641
8.501
8.562
467,762
+0.04(+0.46%)
Jan 27, 2011
8.562
8.609
8.489
8.522
399,217
-0.00(-0.02%)
Jan 26, 2011
8.427
8.606
8.427
8.524
597,391
+0.10(+1.19%)
Jan 25, 2011
8.746
8.748
8.079
8.423
1,962,012
-0.36(-4.05%)
Jan 24, 2011
8.703
8.852
8.689
8.779
257,686
+0.08(+0.87%)
Jan 21, 2011
8.789
8.789
8.635
8.703
418,961
-0.02(-0.21%)
Jan 20, 2011
8.789
8.793
8.614
8.721
649,077
-0.07(-0.82%)
Jan 19, 2011
8.958
8.962
8.732
8.793
381,401
-0.13(-1.45%)
Jan 18, 2011
8.883
8.958
8.807
8.922
519,867
+0.06(+0.69%)
Jan 14, 2011
8.872
8.926
8.771
8.861
389,718
-0.01(-0.16%)
Jan 13, 2011
8.904
8.987
8.847
8.876
353,248
-0.08(-0.92%)
Jan 12, 2011
8.951
9.015
8.911
8.958
724,123
+0.04(+0.44%)
Jan 11, 2011
8.700
8.933
8.670
8.919
957,739
+0.34(+3.93%)
Jan 10, 2011
8.459
8.599
8.391
8.581
499,538
+0.14(+1.70%)
Jan 07, 2011
8.416
8.466
8.352
8.438
379,821
+0.09(+1.12%)
Jan 06, 2011
8.380
8.448
8.344
8.344
500,402
-0.04(-0.43%)
Jan 05, 2011
8.348
8.390
8.334
8.380
400,025
+0.00(+0.00%)
Jan 04, 2011
8.470
8.542
8.355
8.380
653,727
-0.10(-1.23%)
Jan 03, 2011
8.524
8.563
8.448
8.484
669,367
+0.04(+0.46%)
Dec 31, 2010
8.560
8.631
8.434
8.446
523,985
-0.18(-2.11%)
Dec 30, 2010
8.703
8.754
8.621
8.628
392,856
-0.06(-0.66%)
Dec 29, 2010
8.714
8.840
8.685
8.685
365,514
-0.01(-0.09%)
Dec 28, 2010
8.632
8.722
8.593
8.693
416,738
+0.05(+0.58%)
Dec 27, 2010
8.504
8.693
8.504
8.643
371,221
+0.09(+1.09%)
Dec 23, 2010
8.475
8.575
8.461
8.550
487,929
+0.10(+1.23%)
Dec 22, 2010
8.454
8.539
8.396
8.446
398,828
-0.01(-0.13%)
Dec 21, 2010
8.332
8.489
8.329
8.457
443,441
+0.13(+1.59%)
Dec 20, 2010
8.332
8.361
8.171
8.325
734,292
-0.06(-0.72%)
Dec 17, 2010
8.504
8.545
8.329
8.386
618,023
-0.13(-1.47%)
Dec 16, 2010
8.568
8.611
8.504
8.511
456,470
-0.09(-1.08%)
Dec 15, 2010
8.654
8.689
8.579
8.604
546,007
-0.06(-0.74%)
Dec 14, 2010
8.647
8.682
8.632
8.668
411,585
+0.01(+0.17%)
Dec 13, 2010
8.668
8.739
8.647
8.654
495,368
-0.00(-0.04%)
Dec 10, 2010
8.782
8.803
8.647
8.657
503,182
-0.10(-1.14%)
Dec 09, 2010
8.854
8.854
8.754
8.757
281,661
-0.04(-0.49%)
Dec 08, 2010
8.932
8.932
8.771
8.800
320,128
-0.05(-0.61%)
Dec 07, 2010
8.943
8.950
8.832
8.854
395,310
+0.01(+0.12%)
Dec 06, 2010
8.861
8.864
8.779
8.843
339,020
-0.01(-0.16%)
Dec 03, 2010
8.879
8.925
8.843
8.857
304,847
-0.04(-0.40%)
Dec 02, 2010
8.772
8.914
8.732
8.893
358,122
+0.17(+1.92%)
Dec 01, 2010
8.764
8.764
8.629
8.725
427,852
+0.08(+0.87%)
Nov 30, 2010
8.718
8.743
8.629
8.650
402,665
-0.09(-1.06%)
Nov 29, 2010
8.754
8.789
8.661
8.743
382,732
+0.01(+0.12%)
Nov 26, 2010
8.689
8.793
8.686
8.732
125,543
-0.04(-0.45%)
Nov 24, 2010
8.818
8.772
8.772
8.772
581,088
-0.02(-0.22%)
Nov 23, 2010
8.893
8.893
8.740
8.791
522,644
-0.14(-1.54%)
Nov 22, 2010
8.665
8.936
8.573
8.929
641,638
+0.30(+3.42%)
Nov 19, 2010
8.573
8.672
8.573
8.633
575,081
+0.00(+0.00%)
Nov 18, 2010
8.665
8.715
8.573
8.633
399,812
+0.07(+0.87%)
Nov 17, 2010
8.544
8.690
8.527
8.559
322,979
-0.01(-0.08%)
Nov 16, 2010
8.633
8.651
8.502
8.566
643,890
-0.39(-4.41%)
Nov 15, 2010
8.961
9.109
8.697
8.961
762,095
+0.05(+0.60%)
Nov 12, 2010
9.348
9.348
8.893
8.907
547,008
-0.38(-4.13%)
Nov 11, 2010
9.252
9.324
9.171
9.291
412,499
+0.02(+0.23%)
Nov 10, 2010
9.245
9.277
9.099
9.270
421,326
+0.11(+1.16%)
Nov 09, 2010
9.035
9.167
9.007
9.163
565,815
+0.18(+2.02%)
Nov 08, 2010
8.857
8.989
8.857
8.982
506,510
+0.15(+1.73%)
Nov 05, 2010
8.801
8.854
8.687
8.829
488,862
+0.10(+1.18%)
Nov 04, 2010
8.776
8.857
8.701
8.726
563,277
+0.01(+0.08%)
Nov 03, 2010
8.680
8.751
8.537
8.719
435,005
+0.02(+0.25%)
Nov 02, 2010
8.672
8.750
8.608
8.697
439,062
+0.07(+0.78%)
Nov 01, 2010
8.719
8.822
8.616
8.630
338,472
-0.09(-1.02%)
Oct 29, 2010
8.573
8.754
8.541
8.719
284,969
+0.17(+2.00%)
Oct 28, 2010
8.612
8.662
8.488
8.548
318,889
-0.06(-0.66%)
Oct 27, 2010
8.605
8.637
8.491
8.605
272,662
-0.05(-0.61%)
Oct 25, 2010
8.707
8.785
8.636
8.657
363,656
-0.03(-0.37%)
Oct 22, 2010
8.792
8.817
8.668
8.689
371,296
-0.10(-1.09%)
Oct 21, 2010
8.831
9.018
8.781
8.785
345,543
-0.05(-0.52%)
Oct 20, 2010
8.806
8.905
8.774
8.831
280,127
+0.08(+0.89%)
Oct 19, 2010
8.947
8.993
8.679
8.753
510,340
-0.22(-2.48%)
Oct 18, 2010
8.926
9.057
8.901
8.976
483,110
+0.02(+0.28%)
Oct 15, 2010
9.064
9.110
8.912
8.951
712,526
-0.04(-0.47%)
Oct 14, 2010
9.071
9.082
8.863
8.993
399,148
+0.02(+0.24%)
Oct 13, 2010
8.944
9.110
8.944
8.972
551,421
+0.06(+0.71%)
Oct 12, 2010
8.838
8.990
8.760
8.909
595,616
+0.05(+0.52%)
Oct 11, 2010
8.792
8.930
8.756
8.863
474,311
+0.07(+0.80%)
Oct 08, 2010
8.792
8.838
8.668
8.792
407,961
+0.06(+0.69%)
Oct 07, 2010
8.749
8.756
8.689
8.732
282
+0.04(+0.49%)
Oct 06, 2010
8.579
8.728
8.491
8.689
513,656
+0.12(+1.46%)
Oct 05, 2010
8.587
8.645
8.502
8.564
1,130
+0.01(+0.07%)
Oct 04, 2010
8.633
8.665
8.449
8.558
347,901
-0.09(-1.02%)
Oct 01, 2010
8.647
8.827
8.611
8.647
483,217
-0.10(-1.09%)
Sep 30, 2010
8.763
8.834
8.608
8.742
553
-0.02(-0.24%)
Sep 29, 2010
8.668
8.820
8.594
8.763
1,144
+0.10(+1.18%)
Sep 28, 2010
8.491
8.668
8.427
8.661
439,423
+0.20(+2.41%)
Sep 27, 2010
8.433
8.495
8.415
8.457
382,733
+0.05(+0.63%)
Sep 24, 2010
8.429
8.506
8.394
8.404
456,772
+0.03(+0.38%)
Sep 23, 2010
8.345
8.450
8.271
8.373
1,869
+0.02(+0.29%)
Sep 22, 2010
8.303
8.429
8.271
8.348
457,682
+0.08(+0.93%)
Sep 21, 2010
8.197
8.327
8.185
8.271
391,784
+0.09(+1.16%)
Sep 20, 2010
8.046
8.208
8.046
8.176
409,674
+0.13(+1.66%)
Sep 17, 2010
8.043
8.078
7.902
8.043
341,131
+0.17(+2.10%)
Sep 15, 2010
7.705
7.955
7.681
7.877
541,062
+0.17(+2.19%)
Sep 14, 2010
7.761
7.842
7.660
7.709
586
-0.07(-0.86%)
Sep 13, 2010
7.920
7.972
7.769
7.776
404,867
-0.05(-0.58%)
Sep 10, 2010
7.920
8.014
7.807
7.821
527,128
-0.11(-1.37%)
Sep 09, 2010
7.906
8.032
7.903
7.930
1,138
+0.05(+0.67%)
Sep 08, 2010
7.537
7.934
7.537
7.877
868,188
+0.33(+4.38%)
Sep 07, 2010
7.695
7.730
7.538
7.547
922
-0.17(-2.23%)
Sep 03, 2010
7.593
7.804
7.589
7.719
599,356
+0.16(+2.14%)
Sep 02, 2010
7.568
7.582
7.333
7.558
879,501
-0.04(-0.46%)
Sep 01, 2010
7.842
7.881
7.593
7.593
740,293
-0.15(-2.00%)
Aug 31, 2010
7.747
7.835
7.663
7.747
3,859
-0.08(-1.08%)
Aug 30, 2010
7.927
7.941
7.819
7.832
273,502
-0.10(-1.28%)
Aug 27, 2010
7.934
7.958
7.631
7.934
428,177
+0.12(+1.58%)
Aug 26, 2010
7.880
7.919
7.747
7.810
1,229
-0.03(-0.45%)
Aug 25, 2010
7.912
7.950
7.608
7.845
1,583
-0.11(-1.36%)
Aug 24, 2010
8.017
8.024
7.887
7.954
2,467
-0.16(-1.94%)
Aug 23, 2010
8.174
8.255
8.094
8.111
542,523
-0.07(-0.81%)
Aug 20, 2010
8.482
8.510
8.164
8.178
749,037
-0.32(-3.79%)
Aug 19, 2010
8.569
8.618
8.458
8.500
303
-0.15(-1.70%)
Aug 18, 2010
8.688
8.688
8.548
8.646
228,410
-0.03(-0.36%)
Aug 17, 2010
8.660
8.737
8.608
8.678
889
+0.02(+0.24%)
Aug 16, 2010
8.461
8.678
8.437
8.657
394,348
+0.09(+1.06%)
Aug 13, 2010
8.566
8.615
8.370
8.566
356,072
+0.14(+1.62%)
Aug 12, 2010
8.395
8.465
8.360
8.430
572,363
-0.09(-1.03%)
Aug 11, 2010
8.825
8.825
8.402
8.517
709,680
-0.36(-4.02%)
Aug 10, 2010
9.021
9.052
8.786
8.874
465,499
-0.22(-2.39%)
Aug 09, 2010
9.189
9.189
9.007
9.091
267,886
-0.01(-0.15%)
Aug 06, 2010
9.105
9.147
8.958
9.105
299,987
+0.00(+0.04%)
Aug 05, 2010
9.105
9.177
9.094
9.101
195,749
-0.05(-0.57%)
Aug 04, 2010
9.105
9.238
8.954
9.154
1,609
+0.02(+0.19%)
Aug 03, 2010
9.140
9.241
9.094
9.136
1,778
-0.06(-0.65%)
Aug 02, 2010
9.234
9.314
9.147
9.196
452,128
+0.04(+0.42%)
Jul 30, 2010
9.157
9.195
9.024
9.157
267,352
+0.02(+0.23%)
Jul 29, 2010
9.168
9.205
9.063
9.136
548
+0.04(+0.46%)
Jul 28, 2010
9.052
9.147
9.052
9.094
472,667
+0.01(+0.07%)
Jul 27, 2010
9.147
9.189
8.990
9.088
287
-0.06(-0.61%)
Jul 26, 2010
8.987
9.182
8.970
9.144
336,879
+0.13(+1.39%)
Jul 23, 2010
9.032
9.081
8.914
9.018
454,464
-0.01(-0.15%)
Jul 22, 2010
8.768
9.043
8.768
9.032
1,776
+0.33(+3.76%)
Jul 21, 2010
8.806
8.806
8.570
8.705
434,808
+0.00(+0.00%)
Jul 20, 2010
8.340
8.709
8.277
8.705
373
+0.27(+3.18%)
Jul 19, 2010
8.375
8.489
8.354
8.437
303,873
+0.06(+0.75%)
Jul 16, 2010
8.375
8.615
8.375
8.375
419,123
-0.27(-3.18%)
Jul 15, 2010
8.726
8.743
8.493
8.649
354,133
-0.01(-0.16%)
Jul 14, 2010
8.674
8.747
8.569
8.663
287
-0.06(-0.64%)
Jul 13, 2010
8.813
8.879
8.681
8.719
1,227
-0.03(-0.36%)
Jul 12, 2010
8.726
8.837
8.688
8.750
289,237
-0.05(-0.59%)
Jul 09, 2010
8.803
8.829
8.639
8.803
315,979
+0.00(+0.04%)
Jul 08, 2010
8.750
8.816
8.556
8.799
1,540
+0.20(+2.31%)
Jul 07, 2010
8.329
8.601
8.253
8.601
330
+0.30(+3.56%)
Jul 06, 2010
8.309
8.587
8.253
8.305
489,460
+0.09(+1.14%)
Jul 02, 2010
8.211
8.343
8.136
8.211
413,657
-0.04(-0.46%)
Jul 01, 2010
8.524
8.545
7.971
8.249
1,030,606
-0.24(-2.87%)
Jun 30, 2010
8.476
8.684
8.455
8.493
599,934
+0.06(+0.66%)
Jun 29, 2010
8.691
8.785
8.396
8.437
2,532
-0.47(-5.25%)
Jun 25, 2010
8.905
8.947
8.586
8.905
575,664
+0.21(+2.43%)
Jun 24, 2010
8.760
8.909
8.576
8.694
2,454
-0.07(-0.83%)
Jun 23, 2010
8.870
8.884
8.538
8.767
869,154
-0.09(-1.02%)
Jun 22, 2010
9.144
9.234
8.836
8.857
1,483
-0.30(-3.33%)
Jun 21, 2010
9.411
9.601
9.082
9.161
1,000,564
-0.20(-2.15%)
Jun 18, 2010
9.362
9.546
9.075
9.362
1,456,846
-0.09(-0.99%)
Jun 17, 2010
9.698
9.698
9.310
9.456
1,072,505
-0.19(-2.01%)
Jun 16, 2010
9.584
9.882
9.497
9.650
938,491
+0.07(+0.69%)
Jun 15, 2010
9.608
9.653
9.501
9.584
3,008
+0.14(+1.43%)
Jun 14, 2010
9.691
9.691
9.387
9.449
1,160,597
+0.00(+0.00%)
Jun 11, 2010
9.248
9.449
9.154
9.449
1,056,926
+0.20(+2.17%)
Jun 10, 2010
9.206
9.307
9.130
9.248
557
+0.20(+2.22%)
Jun 09, 2010
8.988
9.231
8.974
9.047
1,174,720
+0.15(+1.67%)
Jun 08, 2010
8.787
8.919
8.607
8.898
8,043
+0.26(+2.97%)
Jun 07, 2010
8.687
8.971
8.593
8.642
797,513
-0.03(-0.36%)
Jun 04, 2010
8.673
9.006
8.534
8.673
1,567,602
-0.16(-1.84%)
Jun 03, 2010
8.368
8.836
8.361
8.836
1,309,130
+0.51(+6.11%)
Jun 02, 2010
7.987
8.330
7.966
8.327
838,579
+0.38(+4.80%)
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.