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
Universal Forest Prd
(NQ:
UFPI
)
119.48
+1.47 (+1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
8.609
8.697
8.398
8.691
373,216
+0.14(+1.60%)
May 28, 2009
8.594
8.740
8.243
8.554
255,949
+0.03(+0.40%)
May 27, 2009
8.780
8.948
8.486
8.520
250,972
-0.35(-3.93%)
May 26, 2009
8.186
8.920
8.186
8.868
312,934
+0.60(+7.25%)
May 22, 2009
8.594
8.594
8.266
8.269
248,768
-0.07(-0.86%)
May 21, 2009
8.603
8.603
8.158
8.340
374,187
-0.35(-4.07%)
May 20, 2009
8.968
9.234
8.643
8.694
278,329
-0.17(-1.96%)
May 19, 2009
8.894
9.022
8.774
8.868
157,185
-0.09(-0.96%)
May 18, 2009
8.757
8.974
8.663
8.954
409,472
+0.29(+3.33%)
May 15, 2009
8.746
8.897
8.517
8.666
426,543
-0.11(-1.27%)
May 14, 2009
8.663
9.071
8.437
8.777
423,876
+0.20(+2.29%)
May 13, 2009
8.840
8.840
8.523
8.580
749,759
-0.39(-4.39%)
May 12, 2009
8.811
9.111
8.529
8.974
736,189
+0.14(+1.62%)
May 11, 2009
9.142
9.142
8.750
8.831
444,746
-0.53(-5.67%)
May 08, 2009
9.108
9.385
8.911
9.362
325,596
+0.37(+4.16%)
May 07, 2009
9.293
9.382
8.911
8.988
408,024
-0.16(-1.75%)
May 06, 2009
9.502
9.502
8.843
9.148
351,095
-0.25(-2.64%)
May 05, 2009
9.644
9.687
9.205
9.396
898,656
-0.29(-2.98%)
May 04, 2009
9.228
9.690
9.117
9.684
1,178,356
+0.59(+6.53%)
May 01, 2009
9.527
9.527
8.808
9.091
946,768
-0.49(-5.07%)
Apr 30, 2009
9.975
10.19
9.549
9.576
937,277
-0.34(-3.45%)
Apr 29, 2009
9.613
10.22
9.459
9.918
808,416
+0.36(+3.79%)
Apr 28, 2009
9.254
9.767
9.216
9.556
837,865
+0.18(+1.92%)
Apr 27, 2009
9.539
9.539
9.051
9.376
1,068,753
-0.36(-3.66%)
Apr 24, 2009
9.245
9.827
9.082
9.733
690,328
+0.61(+6.69%)
Apr 23, 2009
9.439
9.593
8.908
9.122
926,308
-0.31(-3.30%)
Apr 22, 2009
9.313
9.747
9.199
9.433
746,535
-0.07(-0.69%)
Apr 21, 2009
8.934
9.604
8.883
9.499
557,191
+0.55(+6.19%)
Apr 20, 2009
9.311
9.311
8.937
8.945
903,591
-0.57(-5.97%)
Apr 17, 2009
9.362
9.701
9.179
9.513
818,551
+0.18(+1.96%)
Apr 16, 2009
8.908
9.453
8.554
9.331
1,418,780
+0.49(+5.48%)
Apr 15, 2009
8.654
8.900
8.560
8.845
925,922
+0.15(+1.77%)
Apr 14, 2009
8.894
8.931
8.646
8.691
714,766
-0.38(-4.18%)
Apr 13, 2009
9.259
9.305
8.834
9.071
506,224
-0.30(-3.23%)
Apr 09, 2009
8.603
9.390
8.603
9.373
841,906
+0.84(+9.90%)
Apr 08, 2009
8.144
8.546
8.144
8.529
372,887
+0.43(+5.25%)
Apr 07, 2009
8.004
8.201
7.998
8.104
462,444
-0.04(-0.49%)
Apr 06, 2009
8.417
8.621
7.904
8.144
342,372
-0.37(-4.32%)
Apr 03, 2009
8.754
8.754
8.272
8.512
300,436
-0.22(-2.55%)
Apr 02, 2009
8.226
9.128
8.032
8.734
754,774
+0.70(+8.74%)
Apr 01, 2009
7.470
8.106
7.385
8.032
556,448
+0.44(+5.79%)
Mar 31, 2009
7.636
7.807
7.467
7.593
378,536
+0.03(+0.45%)
Mar 30, 2009
7.747
7.810
7.285
7.559
499,516
-0.84(-10.05%)
Mar 26, 2009
8.049
8.412
7.961
8.403
514,459
+0.36(+4.43%)
Mar 25, 2009
7.853
8.554
7.781
8.047
755,598
+0.23(+2.96%)
Mar 24, 2009
7.547
8.098
7.456
7.815
612,017
+0.11(+1.44%)
Mar 23, 2009
7.058
7.741
6.931
7.704
676,190
+0.75(+10.84%)
Mar 20, 2009
7.339
7.462
6.945
6.951
461,032
-0.31(-4.25%)
Mar 19, 2009
7.299
7.390
7.119
7.259
332,864
+0.02(+0.28%)
Mar 18, 2009
6.842
7.330
6.665
7.239
590,885
+0.39(+5.71%)
Mar 17, 2009
6.443
6.874
6.443
6.848
464,897
+0.42(+6.52%)
Mar 16, 2009
6.466
6.808
6.417
6.429
357,263
+0.01(+0.13%)
Mar 13, 2009
6.223
6.474
6.166
6.420
437,018
+0.29(+4.65%)
Mar 12, 2009
5.613
6.226
5.613
6.135
1,057,293
+0.51(+9.08%)
Mar 11, 2009
5.516
5.692
5.473
5.624
616,370
+0.16(+2.98%)
Mar 10, 2009
5.695
5.854
5.427
5.461
709,172
-0.06(-1.09%)
Mar 09, 2009
5.590
5.684
5.496
5.521
516,191
-0.13(-2.37%)
Mar 06, 2009
5.878
5.969
5.424
5.655
565,939
-0.17(-2.89%)
Mar 05, 2009
5.909
6.126
5.795
5.824
454,163
-0.22(-3.68%)
Mar 04, 2009
5.878
6.209
5.875
6.046
358,448
+0.11(+1.83%)
Mar 02, 2009
6.135
6.135
5.879
5.938
592,230
-0.28(-4.50%)
Feb 27, 2009
6.206
6.403
6.186
6.218
319,950
-0.11(-1.76%)
Feb 26, 2009
6.503
6.574
6.292
6.329
239,179
-0.09(-1.47%)
Feb 25, 2009
6.654
6.723
6.277
6.423
422,866
-0.27(-3.97%)
Feb 24, 2009
6.571
6.748
6.511
6.688
496,733
+0.21(+3.26%)
Feb 23, 2009
6.851
6.945
6.446
6.477
322,855
-0.35(-5.18%)
Feb 20, 2009
6.857
7.008
6.703
6.831
350,149
-0.13(-1.85%)
Feb 19, 2009
7.191
7.191
6.917
6.959
377,079
-0.13(-1.77%)
Feb 18, 2009
7.259
7.265
6.988
7.085
341,696
-0.01(-0.08%)
Feb 17, 2009
7.222
7.279
7.079
7.091
435,648
-0.40(-5.33%)
Feb 13, 2009
7.527
7.698
7.390
7.490
248,214
-0.01(-0.11%)
Feb 12, 2009
7.168
7.547
7.151
7.499
477,170
+0.15(+1.98%)
Feb 11, 2009
7.399
7.570
7.242
7.353
595,525
-0.02(-0.31%)
Feb 10, 2009
7.447
7.644
7.316
7.376
476,708
-0.14(-1.90%)
Feb 09, 2009
7.322
7.567
7.257
7.519
485,711
+0.19(+2.57%)
Feb 06, 2009
6.785
7.336
6.723
7.330
1,067,509
+0.51(+7.40%)
Feb 05, 2009
5.772
7.125
5.715
6.825
1,594,165
+0.95(+16.23%)
Feb 04, 2009
6.032
6.280
5.767
5.872
497,494
-0.18(-2.92%)
Feb 03, 2009
6.026
6.115
5.864
6.049
214,293
+0.05(+0.86%)
Feb 02, 2009
5.929
6.021
5.650
5.998
515,938
+0.01(+0.10%)
Jan 30, 2009
6.277
6.309
5.915
5.992
320,910
-0.35(-5.49%)
Jan 29, 2009
6.734
6.734
6.237
6.340
315,920
-0.46(-6.72%)
Jan 28, 2009
6.594
6.885
6.540
6.797
289,495
+0.29(+4.52%)
Jan 27, 2009
6.517
6.563
6.432
6.503
193,486
+0.03(+0.44%)
Jan 26, 2009
6.300
6.608
6.300
6.474
229,860
+0.15(+2.39%)
Jan 23, 2009
6.206
6.383
6.149
6.323
353,212
-0.04(-0.58%)
Jan 22, 2009
6.432
6.591
6.226
6.360
409,247
-0.24(-3.59%)
Jan 21, 2009
6.240
6.663
6.192
6.597
524,202
+0.43(+6.94%)
Jan 20, 2009
6.546
6.663
6.143
6.169
296,118
-0.45(-6.81%)
Jan 16, 2009
6.531
6.646
6.335
6.620
441,472
+0.17(+2.56%)
Jan 15, 2009
6.486
6.546
6.263
6.454
630,175
-0.03(-0.53%)
Jan 14, 2009
6.728
6.743
6.374
6.489
422,421
-0.35(-5.05%)
Jan 13, 2009
6.663
6.851
6.663
6.834
332,009
+0.13(+1.96%)
Jan 12, 2009
6.931
7.045
6.665
6.703
521,602
-0.22(-3.17%)
Jan 09, 2009
7.393
7.413
6.897
6.922
375,183
-0.49(-6.66%)
Jan 08, 2009
7.159
7.470
7.125
7.416
367,833
+0.25(+3.50%)
Jan 07, 2009
7.490
7.638
7.079
7.165
346,858
-0.45(-5.88%)
Jan 06, 2009
7.490
7.721
7.396
7.613
734,945
+0.17(+2.30%)
Jan 05, 2009
7.547
7.638
7.353
7.442
550,732
-0.08(-1.10%)
Jan 02, 2009
7.687
7.775
7.507
7.524
343,704
-0.15(-2.01%)
Dec 31, 2008
7.570
7.787
7.499
7.678
490,561
+0.11(+1.43%)
Dec 30, 2008
7.168
7.607
6.851
7.570
389,912
+0.51(+7.15%)
Dec 29, 2008
7.182
7.182
6.954
7.065
267,384
-0.16(-2.25%)
Dec 26, 2008
7.270
7.367
7.014
7.228
114,520
+0.00(+0.04%)
Dec 24, 2008
7.373
7.373
7.076
7.225
184,584
+0.07(+0.96%)
Dec 23, 2008
7.159
7.405
6.985
7.156
561,008
+0.06(+0.84%)
Dec 22, 2008
7.225
7.450
6.820
7.096
475,832
-0.12(-1.70%)
Dec 19, 2008
7.256
7.484
6.837
7.219
1,058,067
+0.18(+2.55%)
Dec 18, 2008
7.456
7.684
6.971
7.039
683,052
-0.44(-5.91%)
Dec 17, 2008
6.651
7.619
6.651
7.482
587,170
+0.64(+9.30%)
Dec 16, 2008
6.349
6.897
6.257
6.845
722,914
+0.59(+9.49%)
Dec 15, 2008
6.665
6.785
6.163
6.252
473,908
-0.32(-4.86%)
Dec 12, 2008
6.200
6.637
6.075
6.571
681,640
+0.25(+3.97%)
Dec 11, 2008
6.934
7.268
6.255
6.320
681,241
-0.73(-10.40%)
Dec 10, 2008
6.768
7.128
6.745
7.054
538,631
+0.36(+5.33%)
Dec 09, 2008
6.914
7.298
6.683
6.697
919,624
-0.10(-1.43%)
Dec 08, 2008
6.406
6.865
6.089
6.794
898,877
+0.53(+8.38%)
Dec 05, 2008
5.664
6.382
5.587
6.269
1,159,067
+0.48(+8.23%)
Dec 04, 2008
5.544
5.932
5.493
5.792
821,723
+0.17(+3.05%)
Dec 03, 2008
5.350
5.727
5.190
5.621
520,764
+0.29(+5.40%)
Dec 02, 2008
5.013
5.333
4.725
5.333
615,277
+0.43(+8.79%)
Dec 01, 2008
5.849
5.961
4.851
4.902
762,106
-1.10(-18.31%)
Nov 28, 2008
5.721
6.061
5.721
6.001
286,221
+0.27(+4.68%)
Nov 26, 2008
5.296
5.767
5.236
5.732
488,518
+0.29(+5.35%)
Nov 25, 2008
4.945
5.456
4.879
5.441
757,014
+0.57(+11.78%)
Nov 24, 2008
4.625
4.956
4.408
4.868
638,751
+0.33(+7.30%)
Nov 21, 2008
4.466
4.688
4.169
4.537
932,553
+0.15(+3.45%)
Nov 20, 2008
4.585
4.839
4.343
4.386
764,745
-0.24(-5.18%)
Nov 19, 2008
5.019
5.122
4.600
4.625
893,557
-0.46(-8.98%)
Nov 18, 2008
5.227
5.387
4.862
5.082
501,801
-0.12(-2.25%)
Nov 17, 2008
5.347
5.524
5.136
5.199
394,899
-0.19(-3.55%)
Nov 14, 2008
5.784
5.824
5.333
5.390
653,158
-0.50(-8.48%)
Nov 13, 2008
5.604
5.889
5.176
5.889
793,620
+0.33(+6.01%)
Nov 12, 2008
5.741
5.887
5.556
5.556
702,167
-0.28(-4.75%)
Nov 11, 2008
5.784
6.083
5.678
5.832
519,492
-0.01(-0.24%)
Nov 10, 2008
6.206
6.206
5.758
5.847
366,277
-0.22(-3.58%)
Nov 07, 2008
6.229
6.229
5.872
6.063
371,426
-0.12(-1.89%)
Nov 06, 2008
6.297
6.469
6.103
6.180
397,791
-0.17(-2.61%)
Nov 05, 2008
6.440
6.571
6.283
6.346
587,362
-0.20(-3.01%)
Nov 04, 2008
6.937
7.026
6.323
6.543
566,973
-0.29(-4.30%)
Nov 03, 2008
6.820
6.880
6.588
6.837
665,172
+0.09(+1.31%)
Oct 31, 2008
6.277
6.905
6.152
6.748
464,287
+0.44(+7.01%)
Oct 30, 2008
6.129
6.349
6.015
6.306
643,969
+0.43(+7.39%)
Oct 29, 2008
5.767
6.082
5.598
5.872
657,977
+0.16(+2.85%)
Oct 28, 2008
5.587
5.752
5.236
5.710
923,301
+0.26(+4.76%)
Oct 27, 2008
5.370
5.972
5.276
5.450
852,823
-0.06(-1.09%)
Oct 24, 2008
5.225
5.889
5.225
5.510
642,784
-0.23(-3.93%)
Oct 23, 2008
5.436
5.847
5.210
5.735
1,227,235
+0.33(+6.01%)
Oct 22, 2008
5.884
5.929
5.313
5.410
808,115
-0.70(-11.48%)
Oct 21, 2008
6.075
6.237
6.038
6.112
713,704
-0.05(-0.83%)
Oct 20, 2008
6.129
6.232
6.032
6.163
610,896
+0.08(+1.31%)
Oct 17, 2008
5.681
6.172
5.681
6.083
1,388,945
+0.18(+3.04%)
Oct 16, 2008
5.036
6.160
5.036
5.904
1,683,266
-0.95(-13.86%)
Oct 15, 2008
7.584
7.870
6.765
6.854
575,405
-0.78(-10.21%)
Oct 14, 2008
8.112
8.112
7.379
7.633
771,193
-0.22(-2.83%)
Oct 13, 2008
7.581
7.901
7.059
7.855
541,673
+0.55(+7.58%)
Oct 10, 2008
6.680
7.444
6.394
7.302
1,402,371
+0.35(+5.01%)
Oct 09, 2008
7.818
7.950
6.771
6.954
957,092
-0.67(-8.83%)
Oct 08, 2008
7.724
8.252
7.590
7.627
958,922
-0.20(-2.52%)
Oct 07, 2008
8.395
8.830
7.784
7.824
520,666
-0.80(-9.33%)
Oct 06, 2008
8.603
8.751
8.132
8.629
726,934
-0.18(-2.07%)
Oct 03, 2008
9.390
9.553
8.783
8.811
421,478
-0.45(-4.90%)
Oct 02, 2008
9.673
9.821
9.248
9.265
332,573
-0.49(-5.06%)
Oct 01, 2008
9.858
10.11
9.662
9.759
575,485
-0.20(-2.03%)
Sep 30, 2008
9.830
10.21
9.770
9.961
474,212
+0.20(+2.08%)
Sep 29, 2008
9.910
10.12
9.687
9.759
770,433
-0.35(-3.50%)
Sep 26, 2008
9.898
10.14
9.850
10.11
480,496
+0.08(+0.80%)
Sep 25, 2008
10.05
10.17
9.550
10.03
309,892
+0.08(+0.80%)
Sep 24, 2008
10.01
10.47
9.727
9.953
416,113
-0.00(-0.03%)
Sep 23, 2008
10.20
10.47
9.935
9.955
312,446
-0.22(-2.13%)
Sep 22, 2008
10.64
10.65
10.14
10.17
445,916
-0.49(-4.60%)
Sep 19, 2008
10.62
10.95
10.04
10.66
1,790,237
+0.26(+2.52%)
Sep 18, 2008
9.915
10.45
9.659
10.40
1,170,888
+0.76(+7.90%)
Sep 17, 2008
9.856
9.987
9.182
9.639
670,916
-0.37(-3.71%)
Sep 16, 2008
9.468
10.13
9.171
10.01
844,619
-0.05(-0.45%)
Sep 15, 2008
9.930
10.43
9.796
10.06
501,068
-0.16(-1.56%)
Sep 12, 2008
9.633
10.27
9.633
10.22
544,561
+0.49(+4.99%)
Sep 11, 2008
9.602
9.807
9.419
9.730
562,655
+0.03(+0.26%)
Sep 10, 2008
9.351
9.833
9.225
9.704
771,407
+0.49(+5.26%)
Sep 09, 2008
9.505
9.596
9.125
9.219
704,028
-0.26(-2.74%)
Sep 08, 2008
9.268
9.490
9.077
9.479
757,648
+0.56(+6.30%)
Sep 05, 2008
9.422
9.425
8.637
8.917
1,592,745
-0.67(-6.97%)
Sep 04, 2008
9.990
10.02
9.456
9.585
763,189
-0.47(-4.71%)
Sep 03, 2008
9.496
10.09
9.496
10.06
1,093,853
+0.51(+5.35%)
Sep 02, 2008
9.542
9.690
9.442
9.547
886,867
+0.17(+1.86%)
Aug 29, 2008
9.542
9.576
9.305
9.373
586,188
-0.19(-2.00%)
Aug 28, 2008
9.559
9.664
9.493
9.565
606,767
+0.03(+0.36%)
Aug 27, 2008
9.439
9.607
9.430
9.530
632,074
+0.08(+0.81%)
Aug 26, 2008
9.262
9.585
9.236
9.453
644,673
+0.17(+1.88%)
Aug 25, 2008
9.613
9.613
9.265
9.279
564,586
-0.36(-3.73%)
Aug 22, 2008
9.365
9.682
9.365
9.639
1,028,282
+0.33(+3.59%)
Aug 21, 2008
9.353
9.516
9.139
9.305
467,305
-0.26(-2.69%)
Aug 20, 2008
9.405
9.667
9.174
9.562
628,377
+0.14(+1.48%)
Aug 19, 2008
9.382
9.596
9.312
9.422
572,864
-0.04(-0.39%)
Aug 18, 2008
9.573
9.667
9.385
9.459
505,782
-0.11(-1.10%)
Aug 15, 2008
9.596
9.673
9.262
9.565
851,957
+0.08(+0.84%)
Aug 14, 2008
9.134
9.630
9.134
9.485
717,293
+0.26(+2.78%)
Aug 13, 2008
9.273
9.379
9.165
9.228
693,321
-0.09(-0.95%)
Aug 12, 2008
9.134
9.342
8.826
9.316
433,205
+0.14(+1.49%)
Aug 11, 2008
8.726
9.316
8.683
9.179
428,617
+0.42(+4.79%)
Aug 08, 2008
8.086
8.774
7.912
8.760
595,413
+0.66(+8.21%)
Aug 07, 2008
7.958
8.129
7.810
8.095
519,446
+0.08(+1.00%)
Aug 06, 2008
7.890
8.086
7.707
8.015
440,130
+0.12(+1.48%)
Aug 05, 2008
7.678
7.921
7.678
7.898
648,781
+0.27(+3.59%)
Aug 04, 2008
7.815
7.815
7.504
7.624
531,159
-0.21(-2.66%)
Aug 01, 2008
7.727
7.955
7.530
7.833
395,579
+0.13(+1.67%)
Jul 31, 2008
7.593
7.935
7.593
7.704
868,678
-0.01(-0.18%)
Jul 30, 2008
7.590
7.787
7.459
7.718
693,391
+0.16(+2.11%)
Jul 29, 2008
7.559
7.810
7.159
7.559
1,104,430
+0.33(+4.50%)
Jul 28, 2008
7.385
7.576
7.133
7.233
760,995
-0.17(-2.27%)
Jul 25, 2008
7.268
7.547
7.191
7.402
600,964
+0.16(+2.21%)
Jul 24, 2008
7.570
7.604
7.205
7.242
738,520
-0.29(-3.90%)
Jul 23, 2008
7.279
7.581
7.228
7.536
747,653
+0.23(+3.16%)
Jul 22, 2008
6.848
7.339
6.848
7.305
954,709
+0.41(+5.92%)
Jul 21, 2008
7.071
7.185
6.791
6.897
765,222
-0.17(-2.46%)
Jul 18, 2008
7.076
7.333
7.008
7.071
927,503
-0.01(-0.20%)
Jul 17, 2008
6.814
7.273
6.814
7.085
1,671,680
-0.27(-3.69%)
Jul 16, 2008
6.965
7.442
6.862
7.356
653,898
+0.50(+7.28%)
Jul 15, 2008
6.865
7.068
6.663
6.857
802,160
-0.25(-3.49%)
Jul 14, 2008
7.205
7.205
6.914
7.105
351,786
-0.04(-0.56%)
Jul 11, 2008
6.974
7.162
6.862
7.145
579,137
+0.10(+1.42%)
Jul 10, 2008
7.065
7.270
6.965
7.045
581,650
-0.04(-0.56%)
Jul 09, 2008
7.245
7.396
7.034
7.085
757,943
-0.27(-3.61%)
Jul 08, 2008
7.347
7.367
6.959
7.350
1,006,665
-0.05(-0.69%)
Jul 07, 2008
7.767
7.790
7.387
7.402
1,028,825
-0.43(-5.47%)
Jul 04, 2008
8.044
8.044
7.761
7.830
319,694
+0.00(+0.00%)
Jul 03, 2008
8.044
8.044
7.761
7.830
319,694
-0.16(-2.03%)
Jul 02, 2008
8.323
8.338
7.921
7.992
777,060
-0.37(-4.37%)
Jul 01, 2008
8.503
8.669
8.241
8.358
654,479
-0.19(-2.24%)
Jun 30, 2008
8.811
8.891
8.549
8.549
708,100
-0.31(-3.54%)
Jun 27, 2008
9.122
9.122
8.850
8.863
776,471
-0.16(-1.80%)
Jun 26, 2008
8.971
9.114
8.965
9.025
1,085,389
-0.08(-0.88%)
Jun 25, 2008
9.011
9.322
8.994
9.105
410,365
+0.10(+1.11%)
Jun 24, 2008
8.954
9.319
8.814
9.005
483,030
+0.03(+0.35%)
Jun 23, 2008
9.139
9.410
8.677
8.974
336,853
-0.13(-1.41%)
Jun 20, 2008
9.139
9.370
8.937
9.102
921,506
-0.09(-1.02%)
Jun 19, 2008
8.934
9.219
8.934
9.196
283,344
+0.26(+2.94%)
Jun 18, 2008
9.059
9.214
8.831
8.934
276,822
-0.19(-2.06%)
Jun 17, 2008
9.370
9.373
9.082
9.122
312,958
-0.24(-2.56%)
Jun 16, 2008
9.262
9.382
9.077
9.362
203,383
+0.09(+0.92%)
Jun 13, 2008
9.171
9.353
9.097
9.276
245,351
+0.22(+2.46%)
Jun 12, 2008
9.062
9.373
9.008
9.054
352,220
+0.08(+0.92%)
Jun 11, 2008
9.211
9.490
8.962
8.971
336,516
-0.28(-3.02%)
Jun 10, 2008
9.176
9.333
8.991
9.251
297,159
+0.16(+1.73%)
Jun 09, 2008
9.345
9.353
8.917
9.094
387,698
-0.22(-2.33%)
Jun 06, 2008
9.565
9.570
9.302
9.311
310,361
-0.35(-3.66%)
Jun 05, 2008
9.470
9.667
9.450
9.664
301,463
+0.19(+2.02%)
Jun 04, 2008
9.279
9.630
9.228
9.473
278,038
+0.15(+1.56%)
Jun 03, 2008
9.402
9.410
9.077
9.328
668,540
-0.02(-0.18%)
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.