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
Kingold Jewelry Inc
(NQ:
KGJI
)
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
2.363
2.448
2.354
2.410
188,171
+0.04(+1.58%)
May 30, 2012
2.429
2.438
2.345
2.373
158,955
-0.04(-1.56%)
May 29, 2012
2.448
2.457
2.382
2.410
164,138
+0.02(+0.74%)
May 25, 2012
2.438
2.438
2.363
2.392
126,114
-0.04(-1.51%)
May 24, 2012
2.523
2.523
2.363
2.429
244,470
-0.05(-1.89%)
May 23, 2012
2.382
2.532
2.345
2.476
361,486
+0.09(+3.94%)
May 22, 2012
2.335
2.420
2.307
2.382
208,228
+0.06(+2.42%)
May 21, 2012
2.363
2.373
2.298
2.326
181,034
-0.04(-1.59%)
May 18, 2012
2.429
2.429
2.307
2.363
199,304
-0.02(-0.79%)
May 17, 2012
2.457
2.457
2.326
2.382
331,468
-0.14(-5.58%)
May 16, 2012
2.513
2.532
2.363
2.523
324,340
+0.08(+3.06%)
May 15, 2012
2.438
2.579
2.270
2.448
423,891
+0.03(+1.16%)
May 14, 2012
2.251
2.448
2.176
2.420
571,674
+0.13(+5.74%)
May 11, 2012
2.495
2.495
2.190
2.288
951,388
-0.20(-7.92%)
May 10, 2012
2.476
2.607
2.354
2.485
1,940,868
-0.09(-3.64%)
May 09, 2012
2.466
2.598
2.391
2.579
1,710,257
+0.04(+1.48%)
May 08, 2012
2.251
2.748
2.157
2.541
3,211,601
+0.25(+11.07%)
May 07, 2012
1.998
2.326
1.941
2.288
2,296,125
+0.23(+10.91%)
May 04, 2012
1.932
2.204
1.932
2.063
2,340,282
+0.13(+6.80%)
May 03, 2012
1.547
1.941
1.547
1.932
1,322,681
+0.37(+23.35%)
May 02, 2012
1.585
1.622
1.557
1.566
57,591
-0.05(-2.91%)
May 01, 2012
1.651
1.651
1.585
1.613
21,445
-0.02(-1.15%)
Apr 30, 2012
1.622
1.651
1.622
1.632
29,071
+0.00(+0.00%)
Apr 27, 2012
1.623
1.669
1.622
1.632
152,375
+0.00(+0.00%)
Apr 26, 2012
1.594
1.632
1.557
1.632
33,060
+0.00(+0.00%)
Apr 25, 2012
1.660
1.688
1.566
1.632
114,558
-0.05(-2.79%)
Apr 24, 2012
1.444
1.716
1.444
1.679
422,112
+0.22(+14.74%)
Apr 23, 2012
1.388
1.519
1.388
1.463
112,496
+0.05(+3.31%)
Apr 20, 2012
1.397
1.416
1.332
1.416
36,205
+0.01(+0.67%)
Apr 19, 2012
1.454
1.454
1.388
1.407
61,043
-0.03(-1.96%)
Apr 18, 2012
1.435
1.454
1.425
1.435
36,360
-0.01(-0.65%)
Apr 17, 2012
1.501
1.501
1.425
1.444
36,084
-0.08(-4.94%)
Apr 16, 2012
1.538
1.547
1.463
1.519
98,373
+0.02(+1.25%)
Apr 13, 2012
1.360
1.547
1.360
1.501
331,525
+0.16(+11.89%)
Apr 12, 2012
1.341
1.379
1.313
1.341
126,200
-0.02(-1.38%)
Apr 11, 2012
1.407
1.433
1.360
1.360
65,223
-0.07(-4.61%)
Apr 10, 2012
1.501
1.501
1.369
1.425
79,325
-0.07(-4.40%)
Apr 09, 2012
1.444
1.501
1.407
1.491
145,051
+0.03(+1.92%)
Apr 05, 2012
1.257
1.472
1.257
1.463
254,048
+0.21(+16.42%)
Apr 04, 2012
1.360
1.379
1.257
1.257
102,593
-0.11(-8.22%)
Apr 03, 2012
1.454
1.454
1.360
1.369
83,752
-0.08(-5.20%)
Apr 02, 2012
1.369
1.491
1.360
1.444
112,252
+0.05(+3.36%)
Mar 30, 2012
1.360
1.491
1.360
1.397
169,390
+0.04(+2.76%)
Mar 29, 2012
1.407
1.434
1.360
1.360
116,853
-0.07(-4.61%)
Mar 28, 2012
1.454
1.464
1.369
1.425
318,381
+0.03(+2.01%)
Mar 27, 2012
1.547
1.547
1.238
1.397
1,072,240
-0.28(-16.76%)
Mar 26, 2012
1.576
1.707
1.566
1.679
259,731
+0.10(+6.61%)
Mar 23, 2012
1.529
1.576
1.510
1.575
116,583
+0.04(+2.38%)
Mar 22, 2012
1.604
1.622
1.520
1.538
144,134
-0.05(-2.96%)
Mar 21, 2012
1.566
1.716
1.566
1.585
121,286
+0.02(+1.20%)
Mar 20, 2012
1.594
1.651
1.538
1.566
136,243
-0.03(-1.77%)
Mar 19, 2012
1.585
1.640
1.566
1.594
192,307
-0.03(-1.73%)
Mar 16, 2012
1.651
1.651
1.519
1.622
419,808
-0.08(-4.42%)
Mar 15, 2012
1.894
1.894
1.688
1.697
320,596
-0.17(-9.04%)
Mar 14, 2012
1.913
1.969
1.838
1.866
122,669
-0.03(-1.49%)
Mar 13, 2012
1.885
1.941
1.876
1.894
126,284
-0.04(-1.94%)
Mar 12, 2012
1.979
2.026
1.885
1.932
273,290
-0.05(-2.37%)
Mar 09, 2012
1.951
2.016
1.913
1.979
84,341
+0.04(+1.93%)
Mar 08, 2012
1.876
1.979
1.866
1.941
96,781
+0.07(+3.50%)
Mar 07, 2012
1.960
1.960
1.782
1.876
194,723
-0.05(-2.44%)
Mar 06, 2012
2.082
2.082
1.923
1.923
244,621
-0.16(-7.74%)
Mar 05, 2012
1.998
2.101
1.951
2.084
268,427
+0.09(+4.32%)
Mar 02, 2012
2.016
2.016
1.942
1.998
189,228
+0.02(+0.95%)
Mar 01, 2012
1.913
1.988
1.913
1.979
154,045
+0.11(+6.03%)
Feb 29, 2012
1.801
1.960
1.697
1.866
295,735
+0.09(+5.29%)
Feb 28, 2012
1.594
1.782
1.594
1.772
234,509
+0.15(+9.25%)
Feb 27, 2012
1.697
1.697
1.510
1.622
269,086
-0.15(-8.47%)
Feb 24, 2012
1.819
1.819
1.716
1.772
222,846
-0.04(-2.07%)
Feb 23, 2012
1.782
1.904
1.707
1.810
629,945
+0.05(+2.66%)
Feb 22, 2012
1.669
1.782
1.641
1.763
202,058
+0.12(+7.43%)
Feb 21, 2012
1.576
1.660
1.576
1.641
71,426
+0.05(+2.94%)
Feb 17, 2012
1.604
1.647
1.576
1.594
70,894
-0.06(-3.41%)
Feb 16, 2012
1.594
1.660
1.538
1.651
252,927
-0.01(-0.56%)
Feb 15, 2012
1.641
1.669
1.613
1.660
198,705
+0.04(+2.31%)
Feb 14, 2012
1.735
1.735
1.594
1.622
103,978
-0.07(-3.89%)
Feb 13, 2012
1.735
1.735
1.641
1.688
351,284
+0.00(+0.00%)
Feb 10, 2012
1.679
1.735
1.613
1.688
372,201
+0.02(+1.12%)
Feb 09, 2012
1.575
1.697
1.575
1.669
345,133
+0.13(+8.34%)
Feb 08, 2012
1.566
1.613
1.538
1.541
51,502
+0.00(+0.18%)
Feb 07, 2012
1.510
1.613
1.501
1.538
23,581
+0.03(+1.87%)
Feb 06, 2012
1.585
1.585
1.501
1.510
18,521
-0.04(-2.42%)
Feb 03, 2012
1.565
1.622
1.501
1.547
67,789
+0.04(+2.48%)
Feb 02, 2012
1.510
1.547
1.472
1.510
133,552
-0.01(-0.62%)
Feb 01, 2012
1.529
1.566
1.425
1.519
149,874
-0.04(-2.40%)
Jan 31, 2012
1.547
1.605
1.416
1.557
140,165
-0.04(-2.36%)
Jan 30, 2012
1.585
1.613
1.547
1.594
72,754
+0.04(+2.41%)
Jan 27, 2012
1.585
1.632
1.557
1.557
69,949
-0.04(-2.35%)
Jan 26, 2012
1.688
1.688
1.576
1.594
65,119
-0.01(-0.58%)
Jan 25, 2012
1.688
1.791
1.594
1.604
126,317
-0.08(-4.47%)
Jan 24, 2012
1.613
1.697
1.594
1.679
162,014
+0.07(+4.67%)
Jan 23, 2012
1.622
1.707
1.566
1.604
209,069
+0.03(+1.79%)
Jan 20, 2012
1.697
1.735
1.558
1.576
215,076
-0.08(-5.08%)
Jan 19, 2012
1.576
1.744
1.510
1.660
136,186
+0.06(+3.51%)
Jan 18, 2012
1.726
1.782
1.576
1.604
341,100
-0.08(-5.00%)
Jan 17, 2012
1.641
1.876
1.576
1.688
613,782
+0.03(+1.70%)
Jan 13, 2012
1.482
1.735
1.454
1.660
534,192
+0.22(+14.93%)
Jan 12, 2012
1.313
1.482
1.313
1.444
153,002
+0.15(+11.59%)
Jan 11, 2012
1.294
1.379
1.266
1.294
87,622
-0.01(-0.72%)
Jan 10, 2012
1.135
1.304
1.135
1.304
114,074
+0.16(+13.93%)
Jan 09, 2012
1.078
1.154
1.078
1.144
56,431
+0.06(+5.17%)
Jan 06, 2012
1.125
1.125
1.088
1.088
12,524
-0.03(-2.52%)
Jan 05, 2012
1.144
1.144
1.107
1.116
44,329
-0.02(-1.65%)
Jan 04, 2012
1.116
1.144
1.116
1.135
8,808
+0.07(+6.14%)
Dec 30, 2011
1.088
1.116
1.060
1.069
30,706
-0.05(-4.20%)
Dec 29, 2011
1.088
1.191
1.088
1.116
46,714
+0.03(+2.59%)
Dec 28, 2011
1.050
1.107
1.050
1.088
16,439
+0.04(+3.57%)
Dec 27, 2011
1.060
1.107
1.050
1.050
30,593
-0.02(-1.75%)
Dec 23, 2011
1.041
1.116
1.032
1.069
74,742
+0.00(+0.00%)
Dec 21, 2011
1.154
1.257
1.050
1.069
99,535
-0.06(-5.00%)
Dec 20, 2011
1.200
1.219
1.125
1.125
19,300
-0.05(-4.00%)
Dec 19, 2011
1.200
1.247
1.163
1.172
22,903
-0.01(-0.79%)
Dec 16, 2011
1.304
1.350
1.182
1.182
76,818
-0.09(-7.35%)
Dec 15, 2011
1.275
1.332
1.275
1.275
11,714
-0.03(-2.16%)
Dec 14, 2011
1.369
1.407
1.266
1.304
53,827
-0.08(-6.08%)
Dec 13, 2011
1.341
1.397
1.332
1.388
164,289
+0.04(+2.78%)
Dec 12, 2011
1.313
1.350
1.299
1.350
40,111
+0.02(+1.41%)
Dec 09, 2011
1.332
1.332
1.304
1.332
48,378
+0.00(+0.00%)
Dec 08, 2011
1.285
1.332
1.285
1.332
29,275
+0.03(+2.16%)
Dec 07, 2011
1.266
1.313
1.266
1.304
79,413
+0.06(+4.51%)
Dec 06, 2011
1.266
1.283
1.238
1.247
23,656
-0.01(-0.75%)
Dec 05, 2011
1.322
1.322
1.247
1.257
60,037
-0.06(-4.29%)
Dec 02, 2011
1.266
1.313
1.257
1.313
27,599
+0.07(+5.26%)
Dec 01, 2011
1.257
1.360
1.229
1.247
80,635
-0.03(-2.21%)
Nov 30, 2011
1.322
1.350
1.229
1.275
69,348
+0.00(+0.00%)
Nov 29, 2011
1.294
1.305
1.266
1.275
21,880
-0.02(-1.45%)
Nov 28, 2011
1.313
1.332
1.247
1.294
26,452
+0.04(+2.99%)
Nov 25, 2011
1.294
1.294
1.247
1.257
3,838
-0.01(-0.74%)
Nov 23, 2011
1.238
1.322
1.238
1.266
64,493
-0.05(-3.57%)
Nov 22, 2011
1.313
1.351
1.229
1.313
27,873
+0.00(+0.00%)
Nov 21, 2011
1.360
1.454
1.229
1.313
59,295
-0.06(-4.11%)
Nov 18, 2011
1.332
1.369
1.313
1.369
55,889
+0.01(+0.69%)
Nov 17, 2011
1.350
1.407
1.350
1.360
28,284
+0.00(+0.00%)
Nov 16, 2011
1.407
1.416
1.332
1.360
59,349
-0.02(-1.36%)
Nov 15, 2011
1.275
1.454
1.275
1.379
155,108
+0.10(+8.09%)
Nov 14, 2011
1.416
1.444
1.275
1.275
68,198
-0.11(-8.11%)
Nov 11, 2011
1.416
1.444
1.369
1.388
54,552
-0.06(-3.90%)
Nov 10, 2011
1.472
1.510
1.388
1.444
72,216
+0.08(+5.48%)
Nov 09, 2011
1.350
1.482
1.350
1.369
186,790
+0.01(+0.69%)
Nov 08, 2011
1.257
1.360
1.244
1.360
126,055
+0.17(+14.17%)
Nov 07, 2011
1.182
1.275
1.182
1.191
74,500
+0.00(+0.00%)
Nov 04, 2011
1.182
1.313
1.182
1.191
96,833
-0.02(-1.55%)
Nov 03, 2011
1.200
1.219
1.172
1.210
46,661
+0.03(+2.38%)
Nov 02, 2011
1.241
1.247
1.163
1.182
92,912
-0.02(-1.56%)
Nov 01, 2011
1.163
1.238
1.163
1.200
48,099
-0.01(-0.78%)
Oct 31, 2011
1.210
1.294
1.097
1.210
53,719
+0.00(+0.00%)
Oct 28, 2011
1.219
1.219
1.200
1.210
38,877
+0.00(+0.00%)
Oct 27, 2011
1.275
1.294
1.200
1.210
120,812
-0.03(-2.27%)
Oct 26, 2011
1.379
1.379
1.229
1.238
46,564
-0.09(-7.04%)
Oct 25, 2011
1.388
1.388
1.322
1.332
41,670
-0.01(-0.70%)
Oct 24, 2011
1.219
1.369
1.219
1.341
74,989
+0.13(+10.85%)
Oct 21, 2011
1.200
1.210
1.172
1.210
10,644
+0.00(+0.00%)
Oct 20, 2011
1.229
1.238
1.135
1.210
34,746
-0.01(-0.77%)
Oct 19, 2011
1.182
1.228
1.097
1.219
71,549
+0.05(+4.00%)
Oct 18, 2011
1.154
1.199
1.135
1.172
31,816
+0.02(+1.63%)
Oct 17, 2011
1.182
1.191
1.125
1.154
20,167
-0.05(-3.91%)
Oct 14, 2011
1.172
1.219
1.144
1.200
25,836
+0.03(+2.41%)
Oct 13, 2011
1.135
1.172
1.125
1.172
25,047
+0.01(+0.81%)
Oct 12, 2011
1.135
1.163
1.135
1.163
34,324
+0.05(+4.20%)
Oct 11, 2011
1.125
1.135
1.097
1.116
32,879
+0.00(+0.00%)
Oct 10, 2011
1.163
1.172
1.116
1.116
21,134
-0.02(-1.65%)
Oct 07, 2011
1.163
1.163
1.041
1.135
108,272
+0.02(+1.68%)
Oct 06, 2011
1.069
1.163
1.050
1.116
73,375
+0.07(+6.25%)
Oct 05, 2011
1.013
1.060
0.9472
1.050
139,098
+0.07(+6.67%)
Oct 04, 2011
0.8815
1.022
0.8253
0.9847
170,667
+0.05(+5.00%)
Oct 03, 2011
1.172
1.172
0.9097
0.9378
88,624
-0.23(-20.00%)
Sep 30, 2011
1.266
1.266
1.154
1.172
120,631
-0.08(-6.72%)
Sep 29, 2011
1.257
1.304
1.200
1.257
80,140
+0.02(+1.51%)
Sep 28, 2011
1.238
1.294
1.219
1.238
106,853
+0.00(+0.00%)
Sep 27, 2011
1.304
1.313
1.219
1.238
173,743
-0.03(-2.22%)
Sep 26, 2011
1.313
1.313
1.229
1.266
57,668
-0.06(-4.26%)
Sep 23, 2011
1.350
1.435
1.247
1.322
91,697
-0.07(-4.73%)
Sep 22, 2011
1.388
1.435
1.324
1.388
86,144
-0.01(-0.67%)
Sep 21, 2011
1.416
1.425
1.388
1.397
46,597
-0.04(-2.61%)
Sep 20, 2011
1.435
1.482
1.411
1.435
38,817
+0.00(+0.00%)
Sep 19, 2011
1.454
1.455
1.388
1.435
80,778
-0.02(-1.29%)
Sep 16, 2011
1.379
1.594
1.379
1.454
207,714
+0.07(+4.73%)
Sep 15, 2011
1.379
1.416
1.379
1.388
30,161
+0.01(+0.68%)
Sep 14, 2011
1.407
1.454
1.369
1.379
47,555
-0.05(-3.29%)
Sep 13, 2011
1.369
1.435
1.369
1.425
33,060
+0.05(+3.40%)
Sep 12, 2011
1.397
1.407
1.360
1.379
35,772
-0.05(-3.29%)
Sep 09, 2011
1.425
1.472
1.407
1.425
70,213
+0.00(+0.00%)
Sep 08, 2011
1.350
1.472
1.341
1.425
104,798
+0.08(+6.29%)
Sep 07, 2011
1.304
1.360
1.304
1.341
12,000
+0.02(+1.42%)
Sep 06, 2011
1.313
1.322
1.285
1.322
74,404
-0.02(-1.40%)
Sep 02, 2011
1.388
1.397
1.332
1.341
46,207
-0.04(-2.72%)
Sep 01, 2011
1.444
1.444
1.332
1.379
64,523
-0.04(-2.65%)
Aug 31, 2011
1.388
1.463
1.369
1.416
68,571
+0.05(+3.42%)
Aug 30, 2011
1.388
1.425
1.360
1.369
71,081
-0.00(-0.01%)
Aug 29, 2011
1.322
1.416
1.313
1.369
80,139
+0.06(+4.29%)
Aug 26, 2011
1.407
1.435
1.313
1.313
111,457
-0.09(-6.67%)
Aug 25, 2011
1.388
1.444
1.341
1.407
76,148
+0.01(+0.67%)
Aug 24, 2011
1.454
1.454
1.350
1.397
119,053
-0.03(-1.97%)
Aug 23, 2011
1.444
1.446
1.416
1.425
77,599
+0.00(+0.00%)
Aug 22, 2011
1.425
1.454
1.416
1.425
54,022
+0.02(+1.33%)
Aug 19, 2011
1.501
1.519
1.369
1.407
346,292
-0.11(-7.41%)
Aug 18, 2011
1.557
1.558
1.454
1.519
142,612
-0.06(-3.57%)
Aug 17, 2011
1.463
1.608
1.454
1.576
98,423
+0.02(+1.21%)
Aug 16, 2011
1.632
1.632
1.454
1.557
110,255
-0.08(-4.60%)
Aug 15, 2011
1.735
1.782
1.632
1.632
106,642
-0.08(-4.92%)
Aug 12, 2011
1.632
1.791
1.538
1.716
342,470
+0.22(+14.37%)
Aug 11, 2011
1.425
1.576
1.425
1.501
216,480
+0.09(+6.67%)
Aug 10, 2011
1.435
1.454
1.379
1.407
170,344
-0.03(-1.96%)
Aug 09, 2011
1.437
1.547
1.379
1.435
188,977
+0.08(+5.52%)
Aug 08, 2011
1.397
1.397
1.294
1.360
250,749
-0.09(-6.45%)
Aug 05, 2011
1.407
1.519
1.407
1.454
239,540
+0.06(+4.03%)
Aug 04, 2011
1.472
1.472
1.360
1.397
211,364
-0.08(-5.70%)
Aug 03, 2011
1.491
1.501
1.369
1.482
136,676
+0.04(+2.60%)
Aug 02, 2011
1.435
1.463
1.360
1.444
137,164
+0.04(+2.67%)
Aug 01, 2011
1.388
1.482
1.360
1.407
229,644
+0.01(+0.67%)
Jul 29, 2011
1.444
1.454
1.332
1.397
433,965
+0.00(+0.00%)
Jul 28, 2011
1.529
1.622
1.388
1.397
876,693
-0.13(-8.59%)
Jul 27, 2011
1.604
1.613
1.491
1.529
327,695
-0.07(-4.12%)
Jul 26, 2011
1.669
1.688
1.594
1.594
266,962
-0.05(-2.86%)
Jul 25, 2011
1.688
1.725
1.641
1.641
230,087
-0.08(-4.37%)
Jul 22, 2011
1.735
1.923
1.669
1.716
688,803
+0.00(+0.00%)
Jul 21, 2011
1.688
1.801
1.584
1.716
392,356
+0.03(+1.67%)
Jul 20, 2011
1.754
1.804
1.688
1.688
367,838
-0.09(-5.26%)
Jul 19, 2011
1.791
1.876
1.707
1.782
351,572
+0.04(+2.15%)
Jul 18, 2011
1.847
1.847
1.726
1.744
322,009
-0.07(-3.63%)
Jul 15, 2011
1.810
1.829
1.716
1.810
312,259
+0.07(+3.76%)
Jul 14, 2011
1.913
2.016
1.669
1.744
1,038,201
-0.16(-8.37%)
Jul 13, 2011
1.585
1.970
1.538
1.904
905,058
+0.38(+25.31%)
Jul 12, 2011
1.519
1.538
1.501
1.519
104,040
-0.03(-1.82%)
Jul 11, 2011
1.482
1.594
1.472
1.547
405,473
+0.09(+6.45%)
Jul 08, 2011
1.407
1.501
1.360
1.454
190,993
+0.04(+2.65%)
Jul 07, 2011
1.341
1.435
1.341
1.416
414,535
+0.09(+7.09%)
Jul 06, 2011
1.360
1.369
1.313
1.322
64,737
-0.04(-2.76%)
Jul 05, 2011
1.388
1.388
1.313
1.360
148,118
+0.00(+0.00%)
Jul 01, 2011
1.379
1.443
1.313
1.360
68,312
+0.00(+0.00%)
Jun 30, 2011
1.360
1.397
1.341
1.360
79,477
-0.03(-2.03%)
Jun 29, 2011
1.275
1.388
1.247
1.388
377,322
+0.14(+11.28%)
Jun 28, 2011
1.350
1.351
1.200
1.247
599,650
-0.09(-6.99%)
Jun 27, 2011
1.472
1.472
1.304
1.341
453,242
-0.12(-8.33%)
Jun 24, 2011
1.454
1.491
1.444
1.463
24,941
-0.02(-1.27%)
Jun 23, 2011
1.454
1.491
1.425
1.482
36,637
-0.02(-1.25%)
Jun 22, 2011
1.491
1.501
1.454
1.501
26,139
+0.00(+0.00%)
Jun 21, 2011
1.388
1.501
1.388
1.501
66,486
+0.11(+8.11%)
Jun 20, 2011
1.425
1.463
1.369
1.388
82,268
-0.03(-1.99%)
Jun 17, 2011
1.491
1.491
1.416
1.416
30,637
-0.06(-3.82%)
Jun 16, 2011
1.501
1.585
1.444
1.472
95,624
-0.01(-0.76%)
Jun 15, 2011
1.538
1.538
1.454
1.484
49,717
-0.03(-1.74%)
Jun 14, 2011
1.482
1.651
1.444
1.510
88,750
+0.05(+3.21%)
Jun 13, 2011
1.594
1.594
1.435
1.463
91,451
-0.12(-7.69%)
Jun 10, 2011
1.679
1.688
1.576
1.585
67,874
-0.06(-3.43%)
Jun 09, 2011
1.604
1.735
1.604
1.641
149,770
+0.06(+3.55%)
Jun 08, 2011
1.407
1.632
1.369
1.585
223,153
+0.15(+10.46%)
Jun 07, 2011
1.500
1.501
1.407
1.435
66,551
-0.05(-3.16%)
Jun 06, 2011
1.538
1.622
1.462
1.482
27,395
-0.02(-1.25%)
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.