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
Nutrisystem Inc
(NQ:
NTRI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
8.068
8.099
7.897
7.990
482,107
-0.09(-1.16%)
May 30, 2012
8.216
8.262
8.006
8.084
459,641
-0.25(-2.99%)
May 29, 2012
8.489
8.520
8.286
8.333
339,012
-0.09(-1.11%)
May 25, 2012
8.411
8.442
8.302
8.427
134,932
+0.02(+0.19%)
May 24, 2012
8.434
8.456
8.178
8.411
304,613
+0.10(+1.22%)
May 23, 2012
8.053
8.333
8.006
8.310
311,540
+0.20(+2.50%)
May 22, 2012
8.130
8.269
8.045
8.107
318,932
-0.02(-0.19%)
May 21, 2012
8.092
8.171
7.990
8.123
450,684
+0.08(+0.97%)
May 18, 2012
8.130
8.232
8.045
8.045
422,383
-0.07(-0.86%)
May 17, 2012
8.349
8.419
8.099
8.115
324,893
-0.20(-2.44%)
May 16, 2012
8.372
8.427
8.232
8.318
460,315
-0.02(-0.28%)
May 15, 2012
8.434
8.543
8.318
8.341
443,474
-0.09(-1.11%)
May 14, 2012
8.201
8.606
8.201
8.434
581,788
+0.14(+1.69%)
May 11, 2012
8.263
8.427
8.247
8.294
235,004
-0.05(-0.56%)
May 10, 2012
8.458
8.473
8.286
8.341
194,141
-0.05(-0.56%)
May 09, 2012
8.263
8.505
8.216
8.388
456,215
+0.07(+0.80%)
May 08, 2012
8.390
8.421
8.275
8.321
414,936
-0.10(-1.18%)
May 07, 2012
8.291
8.460
8.237
8.421
469,103
+0.11(+1.29%)
May 04, 2012
8.475
8.521
8.314
8.314
528,924
-0.25(-2.95%)
May 03, 2012
8.782
8.820
8.532
8.567
583,078
-0.25(-2.79%)
May 02, 2012
8.835
9.119
8.682
8.812
865,940
+0.12(+1.41%)
May 01, 2012
8.858
9.088
8.682
8.690
771,512
-0.19(-2.16%)
Apr 30, 2012
8.950
9.027
8.805
8.881
580,351
-0.05(-0.60%)
Apr 27, 2012
8.713
8.958
8.713
8.935
690,404
+0.26(+3.01%)
Apr 26, 2012
8.567
8.766
8.567
8.674
701,546
+0.11(+1.25%)
Apr 25, 2012
8.582
8.667
8.467
8.567
310,751
+0.06(+0.72%)
Apr 24, 2012
8.360
8.575
8.337
8.506
358,783
+0.13(+1.56%)
Apr 23, 2012
8.367
8.414
8.229
8.375
352,366
-0.09(-1.09%)
Apr 20, 2012
8.552
8.621
8.452
8.467
439,370
+0.02(+0.27%)
Apr 19, 2012
8.628
8.651
8.429
8.444
405,237
-0.15(-1.78%)
Apr 18, 2012
8.705
8.843
8.506
8.598
332,506
-0.15(-1.75%)
Apr 17, 2012
8.667
8.858
8.621
8.751
466,842
+0.16(+1.87%)
Apr 16, 2012
8.705
8.751
8.536
8.590
328,726
-0.05(-0.62%)
Apr 13, 2012
8.375
8.667
8.375
8.644
740,226
+0.27(+3.21%)
Apr 12, 2012
8.283
8.421
8.252
8.375
271,859
+0.12(+1.39%)
Apr 11, 2012
8.283
8.390
8.191
8.260
533,574
+0.05(+0.56%)
Apr 10, 2012
8.437
8.567
8.160
8.214
558,421
-0.27(-3.16%)
Apr 09, 2012
8.452
8.598
8.437
8.483
441,574
-0.17(-1.95%)
Apr 05, 2012
8.222
8.743
8.222
8.651
974,684
+0.36(+4.35%)
Apr 04, 2012
8.452
8.475
8.214
8.291
671,426
-0.25(-2.88%)
Apr 03, 2012
8.651
8.728
8.521
8.536
340,421
-0.16(-1.85%)
Apr 02, 2012
8.590
8.728
8.460
8.697
384,293
+0.08(+0.98%)
Mar 30, 2012
8.835
8.858
8.598
8.613
495,901
-0.12(-1.40%)
Mar 29, 2012
8.782
8.828
8.552
8.736
755,597
-0.13(-1.47%)
Mar 28, 2012
8.782
8.920
8.690
8.866
739,609
+0.08(+0.87%)
Mar 27, 2012
8.567
8.973
8.498
8.789
1,172,961
+0.26(+3.06%)
Mar 26, 2012
8.352
8.544
8.268
8.529
632,373
+0.24(+2.87%)
Mar 23, 2012
8.352
8.437
8.160
8.291
736,066
-0.05(-0.64%)
Mar 22, 2012
8.229
8.375
8.176
8.344
404,901
+0.05(+0.65%)
Mar 21, 2012
8.437
8.498
8.291
8.291
419,287
-0.15(-1.82%)
Mar 20, 2012
8.437
8.483
8.291
8.444
636,769
-0.05(-0.54%)
Mar 19, 2012
8.743
8.743
8.398
8.490
1,020,629
-0.28(-3.15%)
Mar 16, 2012
8.912
8.935
8.751
8.766
719,790
-0.10(-1.12%)
Mar 15, 2012
8.667
8.912
8.590
8.866
951,446
+0.23(+2.66%)
Mar 14, 2012
8.513
8.667
8.421
8.636
735,842
+0.12(+1.35%)
Mar 13, 2012
8.321
8.575
8.245
8.521
1,271,325
+0.30(+3.69%)
Mar 12, 2012
7.961
8.331
7.961
8.218
1,263,629
+0.27(+3.42%)
Mar 09, 2012
8.007
8.058
7.833
7.946
2,505,071
-0.03(-0.38%)
Mar 08, 2012
8.037
8.135
7.916
7.976
1,071,928
+0.02(+0.19%)
Mar 07, 2012
8.022
8.090
7.705
7.961
3,054,673
-0.02(-0.28%)
Mar 06, 2012
7.961
8.293
7.856
7.984
5,574,445
-0.98(-10.94%)
Mar 05, 2012
8.482
9.033
8.422
8.965
3,739,059
+0.51(+6.07%)
Mar 02, 2012
8.542
8.693
8.452
8.452
709,070
-0.07(-0.80%)
Mar 01, 2012
8.512
8.671
8.452
8.520
913,948
+0.02(+0.18%)
Feb 29, 2012
8.942
8.942
8.505
8.505
920,181
-0.41(-4.57%)
Feb 28, 2012
9.033
9.040
8.859
8.912
543,172
-0.09(-1.01%)
Feb 27, 2012
8.716
9.146
8.716
9.003
1,135,313
+0.24(+2.76%)
Feb 24, 2012
8.754
8.897
8.701
8.761
915,184
+0.10(+1.13%)
Feb 23, 2012
8.467
8.663
8.452
8.663
562,715
+0.20(+2.41%)
Feb 22, 2012
8.512
8.633
8.452
8.459
496,112
-0.05(-0.53%)
Feb 21, 2012
8.610
8.678
8.459
8.505
946,912
-0.11(-1.31%)
Feb 17, 2012
8.641
8.814
8.588
8.618
741,937
+0.03(+0.35%)
Feb 16, 2012
8.475
8.625
8.394
8.588
606,706
+0.14(+1.70%)
Feb 15, 2012
8.527
8.656
8.414
8.444
646,795
-0.09(-1.06%)
Feb 14, 2012
8.618
8.708
8.414
8.535
781,816
-0.10(-1.14%)
Feb 13, 2012
8.595
8.724
8.558
8.633
1,131,809
+0.14(+1.69%)
Feb 10, 2012
8.565
8.603
8.414
8.490
1,165,888
-0.13(-1.49%)
Feb 09, 2012
8.874
8.874
8.595
8.618
1,311,134
-0.21(-2.39%)
Feb 08, 2012
8.769
8.935
8.761
8.829
837,369
+0.12(+1.39%)
Feb 07, 2012
8.671
8.807
8.550
8.708
992,594
+0.02(+0.17%)
Feb 06, 2012
8.656
8.701
8.429
8.693
1,257,684
-0.01(-0.09%)
Feb 03, 2012
8.686
8.791
8.649
8.701
844,692
+0.10(+1.14%)
Feb 02, 2012
8.407
8.731
8.346
8.603
1,525,033
+0.00(+0.00%)
Feb 01, 2012
8.897
9.003
8.324
8.603
2,494,696
-0.38(-4.20%)
Jan 31, 2012
8.829
9.116
8.610
8.980
2,058,369
+0.24(+2.76%)
Jan 30, 2012
9.154
9.184
8.693
8.739
2,289,800
-0.44(-4.77%)
Jan 27, 2012
9.388
9.457
9.086
9.176
1,225,625
-0.21(-2.25%)
Jan 26, 2012
9.780
9.810
9.350
9.388
978,481
-0.31(-3.19%)
Jan 25, 2012
9.523
9.712
9.395
9.697
1,244,569
+0.22(+2.31%)
Jan 24, 2012
10.01
10.01
9.448
9.478
2,153,816
-0.53(-5.28%)
Jan 23, 2012
10.57
10.68
9.991
10.01
1,210,681
-0.56(-5.29%)
Jan 20, 2012
10.61
10.67
10.51
10.56
534,291
-0.05(-0.43%)
Jan 19, 2012
10.61
10.90
10.53
10.61
677,073
-0.01(-0.07%)
Jan 18, 2012
10.27
10.65
10.25
10.62
1,886,962
+0.39(+3.84%)
Jan 17, 2012
10.53
10.71
10.20
10.23
1,242,155
-0.20(-1.95%)
Jan 13, 2012
10.33
10.48
10.13
10.43
908,817
+0.05(+0.44%)
Jan 12, 2012
10.83
10.90
10.01
10.38
1,314,903
-0.38(-3.57%)
Jan 11, 2012
10.82
10.96
10.60
10.77
961,533
-0.05(-0.49%)
Jan 10, 2012
10.96
10.99
10.52
10.82
1,433,554
+0.02(+0.21%)
Jan 09, 2012
11.65
11.69
10.76
10.80
1,093,722
-0.79(-6.81%)
Jan 06, 2012
11.52
11.73
11.24
11.59
1,233,406
+0.20(+1.76%)
Jan 05, 2012
11.11
11.65
11.00
11.39
1,700,900
+0.20(+1.75%)
Jan 04, 2012
10.53
11.27
10.48
11.19
1,785,584
+1.43(+14.69%)
Dec 30, 2011
10.10
10.38
9.750
9.757
732,317
-0.35(-3.44%)
Dec 29, 2011
9.697
10.10
9.697
10.10
785,525
+0.40(+4.12%)
Dec 28, 2011
9.863
9.878
9.686
9.705
477,964
-0.16(-1.61%)
Dec 27, 2011
9.961
10.20
9.780
9.863
420,961
-0.16(-1.58%)
Dec 23, 2011
10.20
10.20
10.01
10.02
173,262
-0.03(-0.30%)
Dec 21, 2011
9.991
10.13
9.901
10.05
323,719
+0.03(+0.30%)
Dec 20, 2011
9.644
10.03
9.622
10.02
483,556
+0.59(+6.24%)
Dec 19, 2011
9.795
9.901
9.410
9.433
339,392
-0.28(-2.87%)
Dec 16, 2011
9.795
9.991
9.629
9.712
750,316
-0.02(-0.16%)
Dec 15, 2011
9.757
9.931
9.471
9.727
732,503
+0.14(+1.42%)
Dec 14, 2011
9.561
9.697
9.410
9.591
480,026
-0.06(-0.63%)
Dec 13, 2011
9.803
9.969
9.599
9.652
829,334
-0.11(-1.08%)
Dec 12, 2011
9.622
9.810
9.433
9.757
727,352
+0.13(+1.33%)
Dec 09, 2011
9.297
9.682
9.169
9.629
735,023
+0.38(+4.16%)
Dec 08, 2011
9.237
9.335
9.063
9.244
556,349
-0.05(-0.49%)
Dec 07, 2011
9.101
9.327
9.018
9.290
426,388
+0.15(+1.65%)
Dec 06, 2011
9.003
9.207
8.920
9.139
312,654
+0.11(+1.25%)
Dec 05, 2011
9.131
9.199
8.942
9.025
310,114
+0.02(+0.17%)
Dec 02, 2011
8.784
9.056
8.648
9.010
972,135
+0.32(+3.74%)
Dec 01, 2011
8.739
8.791
8.467
8.686
400,854
-0.10(-1.12%)
Nov 30, 2011
8.399
8.807
8.256
8.784
935,183
+0.60(+7.38%)
Nov 29, 2011
8.127
8.195
8.007
8.180
350,286
+0.08(+0.93%)
Nov 28, 2011
8.361
8.490
8.022
8.105
870,523
-0.05(-0.65%)
Nov 25, 2011
8.158
8.263
8.112
8.158
283,836
+0.00(+0.00%)
Nov 23, 2011
8.293
8.324
8.127
8.158
341,125
-0.21(-2.52%)
Nov 22, 2011
8.746
8.814
8.361
8.369
442,528
-0.40(-4.56%)
Nov 21, 2011
8.361
8.837
8.263
8.769
965,407
+0.23(+2.74%)
Nov 18, 2011
8.467
8.691
8.308
8.535
530,521
+0.08(+0.98%)
Nov 17, 2011
8.618
8.618
8.392
8.452
531,459
-0.17(-1.93%)
Nov 16, 2011
8.814
8.814
8.584
8.618
844,682
-0.23(-2.56%)
Nov 15, 2011
8.686
8.942
8.482
8.844
599,466
+0.11(+1.30%)
Nov 14, 2011
8.769
8.893
8.686
8.731
511,843
-0.09(-1.03%)
Nov 11, 2011
8.724
8.859
8.324
8.822
813,653
+0.18(+2.10%)
Nov 10, 2011
8.392
8.656
8.316
8.641
871,583
+0.37(+4.47%)
Nov 09, 2011
8.286
8.565
8.271
8.271
719,308
-0.20(-2.36%)
Nov 08, 2011
8.552
8.597
8.389
8.471
593,311
+0.00(+0.00%)
Nov 07, 2011
8.426
8.627
8.196
8.471
552,627
+0.04(+0.53%)
Nov 04, 2011
8.226
8.686
8.196
8.426
1,022,075
+0.10(+1.25%)
Nov 03, 2011
8.285
8.753
7.951
8.322
2,344,705
-0.58(-6.51%)
Nov 02, 2011
9.035
9.065
8.627
8.902
765,861
-0.06(-0.66%)
Nov 01, 2011
8.931
9.117
8.761
8.961
527,207
-0.22(-2.43%)
Oct 31, 2011
9.095
9.340
8.998
9.184
363,080
-0.03(-0.32%)
Oct 28, 2011
9.496
9.652
9.154
9.214
656,187
-0.33(-3.43%)
Oct 27, 2011
9.570
9.734
9.437
9.541
493,925
+0.22(+2.31%)
Oct 26, 2011
9.362
9.608
9.236
9.325
492,800
+0.10(+1.05%)
Oct 25, 2011
9.437
9.570
9.169
9.229
361,063
-0.27(-2.89%)
Oct 24, 2011
9.288
9.563
9.273
9.504
298,248
+0.26(+2.81%)
Oct 21, 2011
9.570
9.719
9.139
9.243
523,809
-0.16(-1.74%)
Oct 20, 2011
9.556
9.671
9.028
9.407
280,211
-0.14(-1.48%)
Oct 19, 2011
9.778
9.949
9.466
9.548
330,720
-0.26(-2.65%)
Oct 18, 2011
9.563
9.972
9.422
9.808
342,514
+0.27(+2.88%)
Oct 17, 2011
9.422
9.650
9.392
9.533
219,803
+0.02(+0.23%)
Oct 14, 2011
9.622
9.660
9.385
9.511
232,892
+0.01(+0.08%)
Oct 13, 2011
9.883
10.07
9.392
9.504
360,115
-0.42(-4.27%)
Oct 12, 2011
9.400
10.04
9.392
9.927
758,891
+0.62(+6.71%)
Oct 11, 2011
9.125
9.392
8.917
9.303
490,306
+0.10(+1.13%)
Oct 10, 2011
9.013
9.281
8.973
9.199
406,470
+0.33(+3.69%)
Oct 07, 2011
9.095
9.110
8.783
8.872
256,816
-0.16(-1.81%)
Oct 06, 2011
8.768
9.043
8.716
9.035
312,484
+0.26(+2.96%)
Oct 05, 2011
8.820
9.013
8.679
8.775
291,098
-0.04(-0.51%)
Oct 04, 2011
8.278
8.835
8.181
8.820
469,431
+0.45(+5.32%)
Oct 03, 2011
8.894
8.917
8.374
8.374
770,594
-0.62(-6.94%)
Sep 30, 2011
9.125
9.385
8.969
8.998
431,030
-0.26(-2.81%)
Sep 29, 2011
9.184
9.392
8.879
9.258
470,149
+0.29(+3.23%)
Sep 28, 2011
8.983
9.206
8.961
8.969
473,788
+0.16(+1.86%)
Sep 27, 2011
9.065
9.154
8.701
8.805
453,442
-0.16(-1.82%)
Sep 26, 2011
8.694
8.976
8.441
8.969
798,399
+0.36(+4.23%)
Sep 23, 2011
7.769
8.701
7.769
8.604
793,373
+0.71(+8.94%)
Sep 22, 2011
7.906
8.025
7.802
7.899
867,375
-0.14(-1.76%)
Sep 21, 2011
8.396
8.471
8.017
8.040
480,067
-0.31(-3.74%)
Sep 20, 2011
8.656
8.671
8.344
8.352
456,397
-0.26(-3.02%)
Sep 19, 2011
8.783
8.783
8.545
8.612
514,003
-0.34(-3.82%)
Sep 16, 2011
9.035
9.065
8.924
8.954
436,482
-0.03(-0.33%)
Sep 15, 2011
8.976
9.043
8.894
8.983
245,552
+0.09(+1.00%)
Sep 14, 2011
8.723
8.954
8.601
8.894
300,309
+0.30(+3.46%)
Sep 13, 2011
8.582
8.716
8.508
8.597
387,992
+0.01(+0.09%)
Sep 12, 2011
8.307
8.604
8.231
8.590
461,568
+0.14(+1.67%)
Sep 09, 2011
8.723
8.775
8.374
8.448
378,686
-0.36(-4.13%)
Sep 08, 2011
9.139
9.206
8.716
8.813
364,787
-0.43(-4.66%)
Sep 07, 2011
8.835
9.273
8.798
9.243
386,287
+0.56(+6.42%)
Sep 06, 2011
8.508
8.798
8.486
8.686
267,670
-0.05(-0.60%)
Sep 02, 2011
9.147
9.147
8.738
8.738
474,293
-0.66(-7.04%)
Sep 01, 2011
9.541
9.674
9.318
9.400
297,363
-0.10(-1.09%)
Aug 31, 2011
9.734
9.786
9.325
9.504
407,711
-0.19(-1.92%)
Aug 30, 2011
9.496
9.726
9.288
9.689
272,609
+0.12(+1.24%)
Aug 29, 2011
9.117
9.578
9.117
9.570
432,306
+0.53(+5.92%)
Aug 26, 2011
8.842
9.035
8.686
9.035
492,688
+0.13(+1.50%)
Aug 25, 2011
9.273
9.279
8.842
8.902
331,167
-0.32(-3.46%)
Aug 24, 2011
9.177
9.281
9.117
9.221
297,277
+0.01(+0.08%)
Aug 23, 2011
8.842
9.258
8.783
9.214
354,366
+0.39(+4.38%)
Aug 22, 2011
9.191
9.333
8.778
8.827
355,711
-0.19(-2.06%)
Aug 19, 2011
8.902
9.366
8.857
9.013
576,254
-0.01(-0.16%)
Aug 18, 2011
9.288
9.288
8.753
9.028
1,137,998
-0.44(-4.63%)
Aug 17, 2011
9.065
9.501
9.065
9.466
603,673
+0.46(+5.12%)
Aug 16, 2011
9.080
9.147
8.924
9.006
279,773
-0.16(-1.78%)
Aug 15, 2011
9.065
9.243
8.917
9.169
269,137
+0.19(+2.15%)
Aug 12, 2011
8.835
9.021
8.664
8.976
459,808
+0.16(+1.85%)
Aug 11, 2011
8.671
8.961
8.560
8.813
600,690
+0.19(+2.24%)
Aug 10, 2011
8.969
9.028
8.552
8.619
743,670
-0.56(-6.07%)
Aug 09, 2011
9.035
9.199
8.471
9.177
846,745
+0.52(+6.01%)
Aug 08, 2011
9.437
9.544
8.656
8.656
855,766
-0.96(-9.97%)
Aug 05, 2011
9.875
10.03
9.429
9.615
773,665
-0.19(-1.97%)
Aug 04, 2011
10.22
10.37
9.808
9.808
685,135
-0.46(-4.45%)
Aug 03, 2011
10.23
10.42
10.06
10.27
709,469
+0.00(+0.00%)
Aug 02, 2011
10.72
10.76
10.18
10.27
1,091,076
-0.47(-4.37%)
Aug 01, 2011
11.02
11.12
10.69
10.73
871,224
-0.23(-2.08%)
Jul 29, 2011
10.70
11.55
10.62
10.96
3,332,193
+0.81(+7.95%)
Jul 28, 2011
10.10
10.60
9.928
10.16
1,322,542
+0.05(+0.51%)
Jul 27, 2011
10.27
10.32
10.05
10.10
387,884
-0.18(-1.78%)
Jul 26, 2011
10.43
10.45
10.23
10.29
400,906
-0.16(-1.54%)
Jul 25, 2011
10.57
10.79
10.44
10.45
457,095
-0.19(-1.79%)
Jul 22, 2011
10.72
10.97
10.60
10.64
361,273
-0.30(-2.75%)
Jul 21, 2011
10.60
10.95
10.58
10.94
368,606
+0.40(+3.76%)
Jul 20, 2011
10.86
10.86
10.50
10.54
250,573
-0.32(-2.91%)
Jul 19, 2011
10.76
10.88
10.71
10.86
241,946
+0.18(+1.65%)
Jul 18, 2011
11.04
11.06
10.57
10.68
465,815
-0.34(-3.13%)
Jul 15, 2011
11.11
11.22
10.97
11.03
503,812
-0.06(-0.53%)
Jul 14, 2011
10.99
11.29
10.78
11.09
1,120,914
+0.57(+5.44%)
Jul 13, 2011
10.56
10.66
10.43
10.51
326,204
-0.03(-0.28%)
Jul 12, 2011
10.49
10.63
10.38
10.54
248,367
+0.08(+0.77%)
Jul 11, 2011
10.43
10.55
10.33
10.46
328,193
-0.07(-0.63%)
Jul 08, 2011
10.48
10.55
10.40
10.53
226,656
-0.04(-0.42%)
Jul 07, 2011
10.29
10.60
10.27
10.57
314,175
+0.32(+3.08%)
Jul 06, 2011
10.40
10.46
10.16
10.26
341,852
-0.11(-1.06%)
Jul 05, 2011
10.32
10.48
10.26
10.37
386,361
-0.01(-0.07%)
Jul 01, 2011
10.27
10.49
10.21
10.38
293,569
+0.06(+0.57%)
Jun 30, 2011
10.20
10.33
10.13
10.32
421,933
+0.10(+1.01%)
Jun 29, 2011
10.05
10.26
10.01
10.21
349,949
+0.12(+1.24%)
Jun 28, 2011
9.796
10.13
9.788
10.09
518,225
+0.26(+2.61%)
Jun 27, 2011
9.700
9.854
9.561
9.832
324,662
+0.11(+1.13%)
Jun 24, 2011
9.597
9.725
9.502
9.722
697,120
+0.14(+1.45%)
Jun 23, 2011
9.319
9.612
9.267
9.583
398,417
+0.18(+1.95%)
Jun 22, 2011
9.370
9.443
9.231
9.399
514,110
+0.01(+0.16%)
Jun 21, 2011
9.128
9.385
9.077
9.385
1,334,717
+0.29(+3.15%)
Jun 20, 2011
9.114
9.385
9.077
9.099
587,966
-0.26(-2.82%)
Jun 17, 2011
9.700
9.796
9.260
9.363
973,333
-0.32(-3.26%)
Jun 16, 2011
9.825
9.891
9.634
9.678
621,491
-0.12(-1.27%)
Jun 15, 2011
10.07
10.10
9.752
9.803
644,662
-0.35(-3.47%)
Jun 14, 2011
9.818
10.41
9.796
10.16
807,442
+0.40(+4.06%)
Jun 13, 2011
9.678
9.759
9.642
9.759
469,727
+0.06(+0.61%)
Jun 10, 2011
9.862
9.961
9.686
9.700
275,436
-0.24(-2.44%)
Jun 09, 2011
9.774
10.01
9.774
9.942
294,809
+0.14(+1.42%)
Jun 08, 2011
9.854
9.957
9.737
9.803
420,463
-0.10(-1.04%)
Jun 07, 2011
10.00
10.02
9.906
9.906
405,264
-0.04(-0.44%)
Jun 06, 2011
9.913
10.05
9.796
9.950
423,540
+0.13(+1.35%)
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.