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, 2013
1.172
1.172
1.144
1.154
44,662
+0.00(+0.00%)
May 30, 2013
1.200
1.200
1.144
1.154
0
-0.05(-3.91%)
May 29, 2013
1.125
1.200
1.125
1.200
74,902
+0.05(+4.06%)
May 28, 2013
1.200
1.219
1.144
1.154
287,296
-0.04(-3.15%)
May 24, 2013
1.182
1.210
1.163
1.191
0
+0.05(+4.10%)
May 23, 2013
1.210
1.210
1.125
1.144
0
-0.07(-5.43%)
May 22, 2013
1.247
1.247
1.191
1.210
0
-0.03(-2.27%)
May 21, 2013
1.200
1.257
1.191
1.238
0
+0.05(+3.94%)
May 20, 2013
1.182
1.219
1.163
1.191
0
+0.04(+3.25%)
May 17, 2013
1.163
1.200
1.154
1.154
0
-0.02(-1.60%)
May 16, 2013
1.219
1.219
1.144
1.172
167,990
-0.05(-3.85%)
May 15, 2013
1.219
1.238
1.210
1.219
0
+0.03(+2.36%)
May 13, 2013
1.193
1.210
1.191
1.191
0
-0.02(-1.55%)
May 10, 2013
1.200
1.219
1.172
1.210
0
+0.01(+0.78%)
May 09, 2013
1.229
1.238
1.172
1.200
0
-0.03(-2.29%)
May 08, 2013
1.182
1.257
1.182
1.229
0
+0.04(+3.15%)
May 07, 2013
1.219
1.219
1.172
1.191
0
-0.03(-2.31%)
May 06, 2013
1.219
1.238
1.200
1.219
0
+0.05(+4.00%)
May 03, 2013
1.191
1.182
1.163
1.172
0
+0.01(+0.81%)
May 02, 2013
1.154
1.182
1.154
1.163
0
+0.01(+0.73%)
May 01, 2013
1.154
1.200
1.154
1.154
0
-0.03(-2.30%)
Apr 30, 2013
1.144
1.182
1.144
1.182
0
+0.01(+0.80%)
Apr 29, 2013
1.172
1.180
1.135
1.172
65,153
-0.03(-2.34%)
Apr 26, 2013
1.210
1.210
1.182
1.200
48,168
-0.01(-0.78%)
Apr 25, 2013
1.219
1.219
1.172
1.210
49,059
+0.01(+0.78%)
Apr 24, 2013
1.200
1.219
1.200
1.200
0
-0.02(-1.54%)
Apr 23, 2013
1.182
1.229
1.163
1.219
89,453
+0.04(+3.17%)
Apr 22, 2013
1.200
1.200
1.163
1.182
16,195
-0.03(-2.33%)
Apr 19, 2013
1.135
1.219
1.135
1.210
75,861
+0.08(+6.61%)
Apr 18, 2013
1.200
1.200
1.116
1.135
146,322
-0.03(-2.42%)
Apr 17, 2013
1.285
1.285
1.135
1.163
207,220
-0.08(-6.06%)
Apr 16, 2013
1.172
1.275
1.135
1.238
462,281
+0.06(+4.76%)
Apr 15, 2013
1.182
1.200
1.097
1.182
493,451
-0.04(-3.08%)
Apr 12, 2013
1.182
1.222
1.172
1.219
238,187
+0.06(+4.84%)
Apr 11, 2013
1.266
1.333
1.154
1.163
347,526
-0.12(-9.50%)
Apr 10, 2013
1.332
1.350
1.257
1.285
198,278
-0.07(-5.18%)
Apr 09, 2013
1.388
1.407
1.332
1.355
49,055
-0.03(-2.36%)
Apr 08, 2013
1.379
1.388
1.304
1.388
24,365
+0.04(+2.77%)
Apr 05, 2013
1.360
1.369
1.285
1.350
59,025
+0.00(+0.00%)
Apr 04, 2013
1.313
1.360
1.258
1.350
36,368
+0.07(+5.11%)
Apr 03, 2013
1.314
1.341
1.266
1.285
32,855
-0.01(-0.72%)
Apr 02, 2013
1.369
1.379
1.294
1.294
101,044
-0.08(-5.48%)
Apr 01, 2013
1.247
1.369
1.238
1.369
97,334
+0.07(+5.04%)
Mar 28, 2013
1.303
1.379
1.275
1.304
93,563
+0.07(+5.30%)
Mar 27, 2013
1.210
1.304
1.182
1.238
42,409
+0.03(+2.33%)
Mar 26, 2013
1.229
1.238
1.182
1.210
37,000
-0.03(-2.27%)
Mar 25, 2013
1.294
1.294
1.238
1.238
36,647
-0.01(-0.68%)
Mar 22, 2013
1.290
1.290
1.238
1.246
57,138
-0.03(-2.27%)
Mar 21, 2013
1.229
1.294
1.229
1.275
39,047
+0.03(+2.25%)
Mar 20, 2013
1.247
1.247
1.229
1.247
18,571
-0.02(-1.48%)
Mar 19, 2013
1.266
1.294
1.247
1.266
30,765
-0.02(-1.46%)
Mar 18, 2013
1.322
1.322
1.266
1.285
46,970
-0.02(-1.44%)
Mar 15, 2013
1.313
1.332
1.285
1.304
208,744
+0.00(+0.00%)
Mar 14, 2013
1.407
1.407
1.285
1.304
67,730
-0.08(-5.44%)
Mar 13, 2013
1.435
1.454
1.341
1.379
39,293
-0.06(-3.92%)
Mar 12, 2013
1.430
1.454
1.322
1.435
62,739
-0.01(-0.65%)
Mar 11, 2013
1.369
1.454
1.322
1.444
132,708
+0.04(+2.67%)
Mar 08, 2013
1.407
1.407
1.351
1.407
135,841
+0.07(+4.89%)
Mar 07, 2013
1.322
1.435
1.322
1.341
175,363
+0.03(+2.14%)
Mar 06, 2013
1.257
1.360
1.257
1.313
168,300
+0.08(+6.87%)
Mar 05, 2013
1.210
1.247
1.182
1.229
137,427
+0.08(+6.50%)
Mar 04, 2013
1.135
1.163
1.135
1.154
10,042
+0.00(+0.00%)
Mar 01, 2013
1.144
1.172
1.135
1.154
14,950
+0.03(+2.50%)
Feb 28, 2013
1.172
1.172
1.078
1.125
79,445
-0.05(-4.00%)
Feb 27, 2013
1.152
1.207
1.144
1.172
5,918
+0.02(+1.63%)
Feb 26, 2013
1.182
1.182
1.116
1.154
49,242
-0.04(-3.15%)
Feb 22, 2013
1.135
1.225
1.135
1.191
71,025
+0.08(+7.63%)
Feb 21, 2013
1.116
1.163
1.088
1.107
95,371
-0.07(-5.60%)
Feb 20, 2013
1.266
1.266
1.163
1.172
175,573
-0.08(-6.02%)
Feb 19, 2013
1.285
1.285
1.229
1.247
60,024
-0.03(-2.21%)
Feb 15, 2013
1.294
1.313
1.266
1.275
101,529
-0.02(-1.59%)
Feb 14, 2013
1.304
1.322
1.285
1.296
46,751
-0.03(-1.99%)
Feb 13, 2013
1.294
1.341
1.294
1.322
91,596
+0.05(+3.68%)
Feb 12, 2013
1.285
1.313
1.275
1.275
21,481
+0.01(+0.74%)
Feb 11, 2013
1.257
1.294
1.257
1.266
31,761
+0.01(+0.75%)
Feb 08, 2013
1.257
1.275
1.238
1.257
26,794
+0.00(+0.00%)
Feb 07, 2013
1.285
1.285
1.247
1.257
23,767
-0.05(-3.60%)
Feb 06, 2013
1.257
1.313
1.257
1.304
88,290
+0.08(+6.11%)
Feb 04, 2013
1.219
1.266
1.219
1.229
20,787
-0.02(-1.50%)
Feb 01, 2013
1.219
1.257
1.200
1.247
83,424
+0.05(+3.91%)
Jan 31, 2013
1.191
1.219
1.191
1.200
47,550
+0.00(+0.00%)
Jan 30, 2013
1.191
1.238
1.182
1.200
36,147
+0.00(+0.00%)
Jan 29, 2013
1.210
1.229
1.191
1.200
97,302
+0.02(+1.58%)
Jan 28, 2013
1.135
1.210
1.125
1.182
456,780
+0.05(+4.14%)
Jan 25, 2013
1.144
1.172
1.125
1.135
159,995
-0.02(-1.63%)
Jan 24, 2013
1.172
1.200
1.154
1.154
125,781
-0.02(-1.60%)
Jan 23, 2013
1.247
1.266
1.172
1.172
358,157
-0.03(-2.34%)
Jan 22, 2013
1.238
1.285
1.191
1.200
145,279
-0.03(-2.29%)
Jan 18, 2013
1.266
1.266
1.219
1.229
95,600
-0.04(-2.96%)
Jan 17, 2013
1.313
1.322
1.257
1.266
189,508
-0.08(-6.25%)
Jan 16, 2013
1.210
1.360
1.200
1.350
890,263
+0.18(+15.20%)
Jan 15, 2013
1.341
1.341
1.125
1.172
589,870
-0.16(-11.97%)
Jan 14, 2013
1.407
1.444
1.294
1.332
452,307
-0.11(-7.79%)
Jan 11, 2013
1.322
1.501
1.322
1.444
928,129
+0.23(+18.46%)
Jan 10, 2013
1.125
1.247
1.107
1.219
142,991
+0.08(+6.56%)
Jan 09, 2013
1.088
1.407
1.060
1.144
707,906
+0.03(+2.52%)
Jan 08, 2013
1.097
1.144
1.088
1.116
77,676
+0.08(+7.21%)
Jan 07, 2013
1.107
1.107
1.013
1.041
36,872
-0.07(-5.93%)
Jan 04, 2013
1.116
1.125
1.050
1.107
91,004
-0.05(-4.06%)
Jan 03, 2013
1.107
1.182
1.050
1.154
114,812
+0.06(+5.13%)
Jan 02, 2013
1.088
1.135
1.078
1.097
53,114
+0.02(+1.74%)
Dec 31, 2012
1.078
1.078
0.9941
1.078
154,578
-0.02(-1.71%)
Dec 28, 2012
1.050
1.097
0.9847
1.097
85,733
+0.08(+7.34%)
Dec 27, 2012
0.9566
1.032
0.9472
1.022
32,028
+0.07(+6.86%)
Dec 26, 2012
0.9566
0.9753
0.9566
0.9566
17,220
+0.00(+0.00%)
Dec 24, 2012
1.013
1.013
0.9472
0.9566
53,225
-0.03(-2.86%)
Dec 21, 2012
0.9941
1.013
0.9753
0.9847
131,784
-0.03(-3.23%)
Dec 20, 2012
1.050
1.060
1.003
1.018
82,098
-0.04(-3.56%)
Dec 19, 2012
1.116
1.116
1.041
1.055
40,321
-0.07(-6.25%)
Dec 18, 2012
1.125
1.144
1.097
1.125
53,042
+0.02(+1.70%)
Dec 17, 2012
1.154
1.154
1.052
1.107
39,250
-0.04(-3.28%)
Dec 14, 2012
1.050
1.144
1.050
1.144
70,597
+0.10(+9.91%)
Dec 13, 2012
0.9097
1.050
0.9097
1.041
137,152
+0.12(+13.27%)
Dec 12, 2012
0.9379
0.9753
0.9191
0.9191
94,914
-0.02(-2.00%)
Dec 11, 2012
0.9753
0.9753
0.9378
0.9378
139,919
-0.04(-3.75%)
Dec 10, 2012
0.9941
1.032
0.9744
0.9744
20,035
-0.02(-2.16%)
Dec 07, 2012
0.9659
1.032
0.9659
0.9959
27,237
+0.05(+5.14%)
Dec 06, 2012
0.9379
0.9659
0.9284
0.9472
42,785
+0.01(+1.53%)
Dec 05, 2012
0.9659
0.9659
0.9097
0.9329
62,629
-0.00(-0.52%)
Dec 04, 2012
0.9659
0.9659
0.9201
0.9378
114,173
-0.08(-8.26%)
Nov 30, 2012
1.069
1.107
1.022
1.022
42,117
-0.08(-6.84%)
Nov 29, 2012
1.041
1.107
1.003
1.097
135,790
+0.09(+8.53%)
Nov 28, 2012
1.069
1.097
0.9941
1.011
123,661
-0.09(-7.83%)
Nov 27, 2012
1.116
1.116
1.069
1.097
19,705
-0.03(-2.53%)
Nov 26, 2012
1.144
1.154
1.088
1.125
50,756
-0.03(-2.44%)
Nov 23, 2012
1.125
1.154
1.088
1.154
4,495
+0.04(+3.36%)
Nov 21, 2012
1.135
1.142
1.116
1.116
4,369
-0.02(-1.65%)
Nov 20, 2012
1.116
1.154
1.093
1.135
23,974
+0.08(+8.04%)
Nov 19, 2012
1.125
1.144
1.050
1.050
36,947
-0.09(-8.20%)
Nov 16, 2012
1.125
1.172
1.116
1.144
52,739
+0.07(+6.09%)
Nov 15, 2012
1.125
1.125
1.078
1.078
19,213
-0.07(-5.74%)
Nov 14, 2012
1.107
1.172
1.107
1.144
50,644
+0.02(+1.67%)
Nov 13, 2012
1.078
1.154
1.078
1.125
57,353
+0.07(+6.19%)
Nov 12, 2012
1.125
1.182
1.041
1.060
46,597
-0.07(-6.22%)
Nov 09, 2012
1.135
1.191
1.125
1.130
13,675
+0.02(+2.12%)
Nov 08, 2012
1.154
1.200
1.088
1.107
30,275
-0.05(-4.06%)
Nov 07, 2012
1.135
1.200
1.135
1.154
18,633
+0.02(+1.65%)
Nov 06, 2012
1.154
1.200
1.125
1.135
45,022
-0.03(-2.42%)
Nov 05, 2012
1.200
1.219
1.154
1.163
29,280
-0.02(-1.59%)
Nov 02, 2012
1.210
1.238
1.182
1.182
18,447
-0.02(-1.56%)
Nov 01, 2012
1.247
1.247
1.182
1.200
75,419
-0.03(-2.29%)
Oct 31, 2012
1.247
1.313
1.229
1.229
60,689
-0.03(-2.24%)
Oct 26, 2012
1.266
1.257
1.257
1.257
75,814
-0.02(-1.47%)
Oct 25, 2012
1.313
1.332
1.275
1.275
7,250
-0.05(-3.55%)
Oct 24, 2012
1.294
1.332
1.266
1.322
47,493
+0.06(+4.44%)
Oct 23, 2012
1.276
1.304
1.229
1.266
69,613
+0.08(+6.31%)
Oct 19, 2012
1.172
1.229
1.172
1.191
14,203
-0.02(-1.55%)
Oct 18, 2012
1.200
1.238
1.125
1.210
69,070
+0.03(+2.38%)
Oct 17, 2012
1.163
1.210
1.135
1.182
36,702
+0.00(+0.01%)
Oct 16, 2012
1.154
1.224
1.125
1.182
83,491
+0.01(+0.79%)
Oct 15, 2012
1.304
1.304
1.078
1.172
141,012
-0.09(-7.41%)
Oct 12, 2012
1.407
1.416
1.247
1.266
116,549
-0.07(-4.93%)
Oct 11, 2012
1.360
1.379
1.332
1.332
22,794
+0.00(+0.00%)
Oct 10, 2012
1.322
1.365
1.322
1.332
38,387
+0.00(+0.00%)
Oct 09, 2012
1.397
1.397
1.322
1.332
9,801
-0.03(-2.07%)
Oct 08, 2012
1.416
1.416
1.350
1.360
9,703
+0.01(+0.69%)
Oct 05, 2012
1.425
1.435
1.341
1.350
37,961
-0.06(-4.10%)
Oct 04, 2012
1.332
1.454
1.332
1.408
109,069
+0.05(+3.56%)
Oct 03, 2012
1.360
1.360
1.313
1.360
46,136
+0.03(+2.11%)
Oct 02, 2012
1.360
1.379
1.332
1.332
66,049
+0.02(+1.43%)
Oct 01, 2012
1.332
1.341
1.294
1.313
80,844
-0.02(-1.41%)
Sep 28, 2012
1.322
1.360
1.303
1.332
78,972
+0.02(+1.43%)
Sep 27, 2012
1.304
1.341
1.285
1.313
75,897
+0.07(+5.26%)
Sep 26, 2012
1.313
1.322
1.229
1.247
47,296
-0.07(-5.05%)
Sep 25, 2012
1.313
1.341
1.294
1.314
95,242
-0.04(-2.72%)
Sep 24, 2012
1.322
1.379
1.313
1.350
111,583
-0.01(-0.69%)
Sep 21, 2012
1.360
1.369
1.313
1.360
39,986
-0.02(-1.35%)
Sep 20, 2012
1.369
1.407
1.360
1.379
35,359
-0.02(-1.34%)
Sep 19, 2012
1.360
1.397
1.360
1.397
26,092
+0.04(+2.75%)
Sep 18, 2012
1.360
1.388
1.341
1.360
69,966
-0.03(-2.03%)
Sep 17, 2012
1.369
1.407
1.369
1.388
24,498
+0.02(+1.37%)
Sep 14, 2012
1.388
1.435
1.369
1.369
78,981
+0.00(+0.00%)
Sep 13, 2012
1.350
1.388
1.341
1.369
74,148
+0.02(+1.18%)
Sep 12, 2012
1.379
1.407
1.332
1.353
68,165
-0.03(-1.95%)
Sep 11, 2012
1.369
1.407
1.360
1.380
95,130
+0.01(+0.80%)
Sep 10, 2012
1.369
1.398
1.341
1.369
259,859
-0.01(-0.68%)
Sep 07, 2012
1.407
1.435
1.369
1.379
61,078
+0.00(+0.00%)
Sep 06, 2012
1.388
1.416
1.379
1.379
100,712
-0.04(-2.65%)
Sep 05, 2012
1.425
1.425
1.394
1.416
40,887
-0.01(-0.66%)
Sep 04, 2012
1.435
1.435
1.397
1.425
38,282
-0.01(-0.49%)
Aug 31, 2012
1.416
1.435
1.416
1.433
3,959
+0.02(+1.16%)
Aug 30, 2012
1.444
1.444
1.407
1.416
32,980
-0.05(-3.21%)
Aug 29, 2012
1.454
1.472
1.435
1.463
102,941
+0.00(+0.00%)
Aug 27, 2012
1.379
1.463
1.360
1.463
78,957
+0.09(+6.85%)
Aug 24, 2012
1.379
1.397
1.369
1.369
30,957
+0.01(+0.69%)
Aug 23, 2012
1.388
1.407
1.360
1.360
38,169
-0.03(-2.03%)
Aug 22, 2012
1.435
1.448
1.388
1.388
31,301
-0.02(-1.33%)
Aug 21, 2012
1.463
1.463
1.407
1.407
55,384
-0.06(-3.85%)
Aug 20, 2012
1.529
1.538
1.454
1.463
64,747
-0.08(-4.88%)
Aug 17, 2012
1.576
1.576
1.501
1.538
42,000
-0.02(-1.20%)
Aug 16, 2012
1.632
1.632
1.491
1.557
105,068
-0.05(-2.92%)
Aug 15, 2012
1.576
1.707
1.519
1.604
194,704
+0.03(+1.79%)
Aug 14, 2012
1.575
1.613
1.538
1.576
58,030
+0.05(+3.07%)
Aug 13, 2012
1.519
1.707
1.519
1.529
147,872
-0.01(-0.61%)
Aug 10, 2012
1.538
1.576
1.501
1.538
36,116
+0.01(+0.92%)
Aug 09, 2012
1.529
1.576
1.482
1.524
14,000
+0.05(+3.50%)
Aug 08, 2012
1.510
1.557
1.472
1.472
50,562
-0.04(-2.48%)
Aug 07, 2012
1.529
1.585
1.463
1.510
53,501
-0.01(-0.62%)
Aug 06, 2012
1.369
1.632
1.369
1.519
146,719
+0.13(+9.46%)
Aug 03, 2012
1.416
1.435
1.360
1.388
9,531
-0.03(-1.99%)
Aug 02, 2012
1.482
1.510
1.379
1.416
64,937
-0.08(-5.63%)
Aug 01, 2012
1.435
1.519
1.425
1.501
20,510
+0.02(+1.27%)
Jul 31, 2012
1.472
1.501
1.444
1.482
13,312
-0.01(-0.63%)
Jul 30, 2012
1.435
1.500
1.407
1.491
66,084
+0.06(+3.92%)
Jul 27, 2012
1.454
1.501
1.360
1.435
94,664
-0.02(-1.29%)
Jul 26, 2012
1.604
1.624
1.435
1.454
154,111
-0.14(-8.82%)
Jul 25, 2012
1.632
1.641
1.519
1.594
123,392
-0.08(-4.50%)
Jul 24, 2012
1.669
1.716
1.622
1.669
58,531
+0.00(+0.00%)
Jul 23, 2012
1.660
1.726
1.613
1.669
45,780
+0.01(+0.57%)
Jul 20, 2012
1.735
1.735
1.604
1.660
111,246
-0.04(-2.21%)
Jul 19, 2012
1.688
1.707
1.641
1.697
102,329
+0.01(+0.56%)
Jul 18, 2012
1.613
1.744
1.585
1.688
81,422
+0.08(+4.66%)
Jul 17, 2012
1.510
1.613
1.472
1.613
113,617
+0.10(+6.83%)
Jul 16, 2012
1.457
1.594
1.425
1.510
181,082
+0.08(+5.92%)
Jul 13, 2012
1.435
1.604
1.407
1.425
259,362
-0.03(-1.94%)
Jul 12, 2012
1.463
1.529
1.407
1.454
162,429
+0.01(+0.65%)
Jul 11, 2012
1.397
1.491
1.369
1.444
178,624
+0.04(+2.67%)
Jul 10, 2012
1.407
1.463
1.407
1.407
362,177
+0.02(+1.35%)
Jul 09, 2012
1.501
1.538
1.388
1.388
231,199
-0.13(-8.64%)
Jul 06, 2012
1.566
1.566
1.510
1.519
44,256
-0.06(-3.57%)
Jul 05, 2012
1.604
1.669
1.566
1.576
117,925
-0.04(-2.33%)
Jul 03, 2012
1.632
1.660
1.594
1.613
152,561
-0.03(-1.71%)
Jul 02, 2012
1.604
1.744
1.444
1.641
382,741
+0.05(+2.94%)
Jun 29, 2012
1.707
1.744
1.547
1.594
845,354
+0.34(+26.87%)
Jun 28, 2012
1.735
1.744
1.257
1.257
767,710
-0.49(-27.96%)
Jun 27, 2012
1.923
1.941
1.744
1.744
248,769
-0.15(-7.92%)
Jun 26, 2012
2.101
2.101
1.782
1.894
469,496
-0.24(-11.40%)
Jun 25, 2012
2.241
2.241
1.969
2.138
347,777
-0.08(-3.39%)
Jun 22, 2012
2.157
2.213
2.138
2.213
93,277
+0.06(+2.61%)
Jun 21, 2012
2.166
2.345
2.119
2.157
238,339
+0.01(+0.44%)
Jun 20, 2012
2.157
2.298
2.073
2.148
356,046
-0.01(-0.43%)
Jun 19, 2012
2.204
2.354
2.129
2.157
139,477
-0.07(-2.95%)
Jun 18, 2012
2.373
2.373
2.194
2.223
177,321
-0.16(-6.69%)
Jun 15, 2012
2.420
2.513
2.382
2.382
264,995
-0.07(-2.68%)
Jun 14, 2012
2.391
2.626
2.279
2.448
489,808
+0.11(+4.82%)
Jun 13, 2012
2.410
2.532
2.326
2.335
51,964
-0.05(-1.97%)
Jun 12, 2012
2.438
2.511
2.363
2.382
338,315
-0.09(-3.79%)
Jun 11, 2012
2.270
2.598
2.157
2.476
1,733,582
+0.18(+7.75%)
Jun 08, 2012
2.119
2.420
2.110
2.298
376,628
+0.20(+9.37%)
Jun 07, 2012
2.204
2.204
2.101
2.101
40,737
-0.07(-3.41%)
Jun 06, 2012
2.110
2.298
2.110
2.175
131,007
+0.06(+3.07%)
Jun 05, 2012
2.260
2.260
1.941
2.110
586,853
-0.15(-6.64%)
Jun 04, 2012
2.410
2.532
2.251
2.260
155,170
-0.19(-7.66%)
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.