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
Nexstar Media Group Inc
(NQ:
NXST
)
153.52
-0.30 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
5.265
5.358
5.086
5.163
97,576
-0.10(-1.92%)
May 30, 2012
5.257
5.592
5.257
5.265
16,800
-0.05(-1.02%)
May 29, 2012
5.288
5.358
5.272
5.319
16,450
+0.05(+0.89%)
May 25, 2012
5.288
5.343
5.226
5.272
13,974
-0.02(-0.44%)
May 24, 2012
5.226
5.358
5.213
5.296
19,319
+0.10(+1.95%)
May 23, 2012
5.234
5.366
5.062
5.195
95,414
-0.11(-2.06%)
May 22, 2012
5.288
5.319
5.257
5.304
43,127
-0.02(-0.44%)
May 21, 2012
5.163
5.327
5.093
5.327
40,513
+0.14(+2.70%)
May 18, 2012
4.977
5.241
4.969
5.187
45,948
+0.22(+4.39%)
May 17, 2012
5.039
5.101
4.955
4.969
49,156
-0.07(-1.39%)
May 16, 2012
5.156
5.269
4.930
5.039
56,368
-0.15(-2.85%)
May 15, 2012
5.327
5.327
5.163
5.187
41,904
-0.12(-2.35%)
May 14, 2012
5.343
5.459
5.156
5.311
58,869
-0.06(-1.16%)
May 11, 2012
5.428
5.514
5.335
5.374
30,150
-0.12(-2.13%)
May 10, 2012
5.444
5.553
5.350
5.491
75,075
+0.10(+1.88%)
May 09, 2012
5.413
5.491
5.272
5.389
133,190
-0.05(-0.86%)
May 08, 2012
5.319
5.623
5.319
5.436
46,521
+0.09(+1.75%)
May 07, 2012
5.257
5.615
5.257
5.343
12,121
+0.06(+1.18%)
May 04, 2012
5.553
5.553
5.272
5.280
29,881
-0.30(-5.44%)
May 03, 2012
5.646
5.670
5.436
5.584
29,667
-0.05(-0.97%)
May 02, 2012
5.794
5.794
5.607
5.639
39,047
-0.16(-2.82%)
May 01, 2012
6.067
6.184
5.802
5.802
25,614
-0.23(-3.87%)
Apr 30, 2012
6.230
6.230
6.005
6.036
20,543
-0.23(-3.73%)
Apr 27, 2012
6.067
6.269
5.934
6.269
16,688
+0.23(+3.74%)
Apr 26, 2012
6.028
6.090
6.005
6.044
10,033
-0.01(-0.13%)
Apr 25, 2012
6.082
6.114
5.896
6.051
24,117
+0.02(+0.26%)
Apr 24, 2012
5.841
6.036
5.802
6.036
35,184
+0.18(+3.06%)
Apr 23, 2012
5.903
5.903
5.810
5.857
30,749
-0.15(-2.46%)
Apr 20, 2012
5.950
6.090
5.787
6.005
28,044
+0.17(+2.94%)
Apr 19, 2012
5.825
5.896
5.771
5.833
35,727
-0.01(-0.13%)
Apr 18, 2012
5.825
5.913
5.794
5.841
10,075
-0.03(-0.53%)
Apr 17, 2012
5.825
5.958
5.748
5.872
70,431
+0.09(+1.48%)
Apr 16, 2012
5.810
5.896
5.748
5.787
43,307
-0.02(-0.27%)
Apr 13, 2012
5.966
5.966
5.790
5.802
30,789
-0.17(-2.87%)
Apr 12, 2012
5.934
6.051
5.934
5.973
31,373
+0.02(+0.26%)
Apr 11, 2012
5.927
6.044
5.927
5.958
34,278
+0.09(+1.59%)
Apr 10, 2012
5.919
5.997
5.841
5.864
30,029
-0.05(-0.79%)
Apr 09, 2012
5.825
6.106
5.825
5.911
26,456
-0.03(-0.52%)
Apr 05, 2012
6.090
6.090
5.919
5.942
14,608
-0.16(-2.68%)
Apr 04, 2012
6.254
6.324
6.090
6.106
19,667
-0.20(-3.21%)
Apr 03, 2012
6.519
6.534
6.230
6.308
47,302
-0.23(-3.46%)
Apr 02, 2012
6.464
6.542
6.456
6.534
13,409
+0.06(+0.96%)
Mar 30, 2012
6.643
6.682
6.425
6.472
20,848
-0.12(-1.89%)
Mar 29, 2012
6.495
6.620
6.480
6.596
10,243
+0.05(+0.71%)
Mar 28, 2012
6.667
6.698
6.480
6.550
20,559
-0.10(-1.52%)
Mar 27, 2012
6.900
6.947
6.550
6.651
14,468
-0.24(-3.50%)
Mar 26, 2012
6.822
6.892
6.721
6.892
16,954
+0.15(+2.19%)
Mar 23, 2012
6.620
6.815
6.620
6.744
32,488
+0.14(+2.12%)
Mar 22, 2012
6.503
6.612
6.480
6.604
16,267
+0.07(+1.07%)
Mar 21, 2012
6.729
6.729
6.526
6.534
10,424
-0.16(-2.33%)
Mar 20, 2012
6.651
6.776
6.550
6.690
11,253
+0.02(+0.23%)
Mar 19, 2012
6.581
6.737
6.503
6.674
29,053
+0.10(+1.54%)
Mar 16, 2012
6.705
6.744
6.573
6.573
78,168
-0.13(-1.97%)
Mar 15, 2012
6.690
6.705
6.620
6.705
9,545
+0.02(+0.35%)
Mar 14, 2012
6.776
6.776
6.558
6.682
25,379
-0.09(-1.38%)
Mar 13, 2012
6.830
6.830
6.651
6.776
24,554
+0.02(+0.35%)
Mar 12, 2012
6.752
6.776
6.612
6.752
24,912
-0.02(-0.34%)
Mar 09, 2012
6.480
6.776
6.480
6.776
48,810
+0.27(+4.19%)
Mar 08, 2012
6.355
6.620
6.262
6.503
32,508
+0.04(+0.60%)
Mar 07, 2012
6.425
6.698
6.386
6.464
15,652
+0.09(+1.47%)
Mar 06, 2012
6.410
6.410
6.347
6.371
34,858
-0.11(-1.68%)
Mar 05, 2012
6.316
6.480
6.145
6.480
9,858
+0.15(+2.34%)
Mar 02, 2012
6.511
6.573
6.293
6.332
45,168
-0.17(-2.63%)
Mar 01, 2012
6.452
6.589
6.448
6.503
46,173
+0.08(+1.21%)
Feb 29, 2012
6.495
6.519
6.410
6.425
44,883
-0.13(-2.02%)
Feb 28, 2012
6.612
6.612
6.480
6.558
8,461
-0.05(-0.82%)
Feb 27, 2012
6.487
6.768
6.487
6.612
12,681
+0.06(+0.95%)
Feb 24, 2012
6.589
6.596
6.526
6.550
10,598
-0.08(-1.18%)
Feb 23, 2012
6.526
6.628
6.503
6.628
22,555
+0.16(+2.41%)
Feb 22, 2012
6.511
6.519
6.433
6.472
22,453
-0.02(-0.24%)
Feb 21, 2012
6.542
6.573
6.480
6.487
13,122
-0.05(-0.72%)
Feb 17, 2012
6.464
6.550
6.464
6.534
36,351
+0.07(+1.08%)
Feb 16, 2012
6.371
6.480
6.324
6.464
16,669
+0.11(+1.72%)
Feb 15, 2012
6.456
6.456
6.316
6.355
47,177
-0.08(-1.21%)
Feb 14, 2012
6.519
6.519
6.277
6.433
13,631
-0.10(-1.55%)
Feb 13, 2012
6.534
6.589
6.480
6.534
13,812
+0.05(+0.84%)
Feb 10, 2012
6.519
6.620
6.456
6.480
12,254
-0.10(-1.54%)
Feb 09, 2012
6.620
6.698
6.534
6.581
19,280
-0.03(-0.47%)
Feb 08, 2012
6.573
6.651
6.573
6.612
6,890
+0.05(+0.71%)
Feb 07, 2012
6.612
6.705
6.544
6.565
87,344
-0.05(-0.71%)
Feb 06, 2012
6.604
6.624
6.519
6.612
18,861
-0.01(-0.12%)
Feb 03, 2012
6.620
6.639
6.558
6.620
111,648
+0.00(+0.00%)
Feb 02, 2012
6.620
6.682
6.487
6.620
18,276
+0.00(+0.00%)
Feb 01, 2012
6.620
6.663
6.526
6.620
88,556
+0.02(+0.35%)
Jan 31, 2012
6.628
6.667
6.484
6.596
99,957
-0.02(-0.35%)
Jan 30, 2012
6.480
6.721
6.472
6.620
31,757
+0.12(+1.80%)
Jan 27, 2012
6.643
6.698
6.386
6.503
27,327
-0.19(-2.79%)
Jan 26, 2012
6.698
6.733
6.596
6.690
30,133
-0.01(-0.12%)
Jan 25, 2012
6.690
6.698
6.526
6.698
27,944
+0.02(+0.35%)
Jan 24, 2012
6.682
6.776
6.620
6.674
56,950
-0.03(-0.46%)
Jan 23, 2012
6.807
6.861
6.573
6.705
42,882
-0.08(-1.15%)
Jan 20, 2012
6.776
6.815
6.690
6.783
47,548
-0.03(-0.46%)
Jan 19, 2012
6.924
6.924
6.760
6.815
28,545
-0.08(-1.13%)
Jan 18, 2012
6.721
6.892
6.705
6.892
42,754
+0.15(+2.19%)
Jan 17, 2012
6.713
6.760
6.511
6.744
32,339
+0.09(+1.41%)
Jan 13, 2012
6.534
6.721
6.464
6.651
32,935
+0.04(+0.59%)
Jan 12, 2012
6.581
6.612
6.472
6.612
21,911
+0.03(+0.47%)
Jan 11, 2012
6.558
6.596
6.511
6.581
8,409
-0.03(-0.47%)
Jan 10, 2012
6.612
6.635
6.339
6.612
37,438
+0.09(+1.43%)
Jan 09, 2012
6.534
6.573
6.448
6.519
25,544
+0.02(+0.24%)
Jan 06, 2012
6.246
6.558
6.223
6.503
65,890
+0.14(+2.20%)
Jan 05, 2012
6.316
6.394
6.168
6.363
53,003
+0.07(+1.11%)
Jan 04, 2012
6.293
6.332
6.168
6.293
37,786
+0.19(+3.06%)
Dec 30, 2011
6.012
6.106
5.989
6.106
41,010
+0.09(+1.55%)
Dec 29, 2011
6.230
6.339
5.888
6.012
93,372
-0.02(-0.26%)
Dec 28, 2011
6.382
6.425
5.997
6.028
60,632
-0.28(-4.44%)
Dec 27, 2011
6.371
6.495
6.114
6.308
47,046
+0.16(+2.66%)
Dec 23, 2011
6.168
6.433
6.036
6.145
44,859
-0.27(-4.25%)
Dec 21, 2011
6.067
6.491
6.067
6.417
31,680
+0.31(+5.10%)
Dec 20, 2011
5.950
6.137
5.849
6.106
62,911
+0.26(+4.53%)
Dec 19, 2011
5.896
6.059
5.818
5.841
50,798
-0.02(-0.40%)
Dec 16, 2011
5.966
6.121
5.841
5.864
92,120
-0.03(-0.53%)
Dec 15, 2011
6.036
6.044
5.880
5.896
153,008
-0.06(-1.05%)
Dec 14, 2011
5.989
6.075
5.919
5.958
58,090
-0.05(-0.91%)
Dec 13, 2011
6.215
6.215
5.623
6.012
32,660
-0.15(-2.40%)
Dec 12, 2011
6.176
6.199
6.044
6.160
38,975
-0.11(-1.74%)
Dec 09, 2011
5.989
6.355
5.857
6.269
63,253
+0.29(+4.82%)
Dec 08, 2011
6.059
6.145
5.966
5.981
33,832
-0.13(-2.17%)
Dec 07, 2011
6.098
6.145
5.981
6.114
21,449
-0.01(-0.13%)
Dec 06, 2011
6.160
6.168
6.114
6.121
22,896
-0.05(-0.88%)
Dec 05, 2011
6.285
6.285
6.082
6.176
60,604
-0.01(-0.13%)
Dec 02, 2011
6.293
6.293
6.160
6.184
27,362
+0.00(+0.00%)
Dec 01, 2011
6.168
6.230
6.114
6.184
71,136
-0.01(-0.13%)
Nov 30, 2011
6.230
6.355
6.102
6.191
89,968
+0.16(+2.58%)
Nov 29, 2011
5.966
6.051
5.857
6.036
44,768
+0.08(+1.31%)
Nov 28, 2011
6.067
6.071
5.888
5.958
57,938
+0.09(+1.59%)
Nov 25, 2011
5.896
5.958
5.857
5.864
19,812
-0.05(-0.92%)
Nov 23, 2011
6.207
6.230
5.911
5.919
60,510
-0.31(-5.00%)
Nov 22, 2011
6.464
6.628
6.223
6.230
96,196
-0.32(-4.88%)
Nov 21, 2011
6.962
7.079
6.371
6.550
75,129
-0.55(-7.68%)
Nov 18, 2011
7.103
7.173
7.056
7.095
31,549
+0.00(+0.00%)
Nov 17, 2011
7.126
7.188
7.040
7.095
43,008
-0.06(-0.87%)
Nov 16, 2011
7.095
7.212
7.087
7.157
47,815
-0.02(-0.33%)
Nov 15, 2011
7.033
7.251
6.986
7.181
50,646
+0.11(+1.54%)
Nov 14, 2011
7.235
7.274
6.908
7.072
69,351
-0.20(-2.78%)
Nov 11, 2011
7.235
7.321
7.212
7.274
30,153
+0.05(+0.76%)
Nov 10, 2011
7.329
7.329
7.095
7.220
56,956
+0.02(+0.22%)
Nov 09, 2011
7.118
7.453
7.118
7.204
46,145
-0.12(-1.70%)
Nov 08, 2011
7.134
7.395
7.134
7.329
43,290
+0.22(+3.07%)
Nov 07, 2011
7.025
7.181
6.939
7.110
66,468
-0.03(-0.44%)
Nov 04, 2011
7.212
7.336
7.048
7.142
46,515
-0.16(-2.13%)
Nov 03, 2011
7.157
7.305
7.001
7.297
51,337
+0.26(+3.65%)
Nov 02, 2011
6.986
7.177
6.947
7.040
67,223
+0.19(+2.84%)
Nov 01, 2011
6.815
6.986
6.643
6.846
80,257
-0.24(-3.41%)
Oct 31, 2011
6.947
7.149
6.931
7.087
48,512
+0.01(+0.11%)
Oct 28, 2011
7.274
7.274
6.558
7.079
59,754
-0.06(-0.87%)
Oct 27, 2011
7.204
7.282
6.970
7.142
117,910
+0.19(+2.80%)
Oct 26, 2011
6.931
7.009
6.480
6.947
90,863
+0.12(+1.71%)
Oct 25, 2011
6.885
7.476
6.667
6.830
70,284
-0.10(-1.46%)
Oct 24, 2011
6.659
7.009
6.643
6.931
62,445
+0.30(+4.58%)
Oct 21, 2011
6.456
6.877
6.456
6.628
77,820
+0.30(+4.67%)
Oct 20, 2011
6.339
6.378
6.005
6.332
51,833
+0.02(+0.37%)
Oct 19, 2011
6.651
6.924
6.285
6.308
65,171
-0.37(-5.59%)
Oct 18, 2011
6.550
6.768
6.386
6.682
71,260
+0.13(+2.02%)
Oct 17, 2011
6.667
6.674
6.433
6.550
79,188
-0.15(-2.21%)
Oct 14, 2011
6.612
6.861
6.612
6.698
79,384
+0.15(+2.26%)
Oct 13, 2011
6.363
6.779
6.184
6.550
62,196
+0.16(+2.44%)
Oct 12, 2011
6.044
6.503
5.981
6.394
94,533
+0.44(+7.32%)
Oct 11, 2011
5.787
5.997
5.545
5.958
83,868
+0.13(+2.27%)
Oct 10, 2011
5.389
6.199
5.389
5.825
118,370
+0.52(+9.84%)
Oct 07, 2011
5.483
5.483
5.148
5.304
145,526
-0.13(-2.44%)
Oct 06, 2011
5.210
5.623
5.140
5.436
262,870
+0.26(+5.12%)
Oct 05, 2011
5.163
5.428
5.078
5.171
170,082
+0.05(+1.07%)
Oct 04, 2011
5.047
5.319
4.930
5.117
419,016
+0.02(+0.31%)
Oct 03, 2011
5.109
5.265
5.031
5.101
178,992
-0.05(-0.91%)
Sep 30, 2011
5.187
5.475
5.132
5.148
80,689
-0.12(-2.22%)
Sep 29, 2011
5.210
5.280
5.109
5.265
104,840
+0.12(+2.42%)
Sep 28, 2011
5.171
5.226
5.089
5.140
140,409
-0.01(-0.15%)
Sep 27, 2011
5.226
5.257
5.093
5.148
161,826
+0.02(+0.46%)
Sep 26, 2011
5.031
5.241
4.899
5.125
44,883
+0.15(+2.97%)
Sep 23, 2011
4.883
5.078
4.883
4.977
51,548
+0.09(+1.91%)
Sep 22, 2011
4.844
5.062
4.782
4.883
311,948
-0.14(-2.79%)
Sep 21, 2011
4.977
5.311
4.790
5.023
107,309
+0.06(+1.26%)
Sep 20, 2011
5.008
5.078
4.774
4.961
83,059
+0.00(+0.00%)
Sep 19, 2011
4.992
5.117
4.883
4.961
52,641
-0.10(-2.00%)
Sep 16, 2011
5.031
5.070
4.665
5.062
237,535
+0.06(+1.25%)
Sep 15, 2011
5.070
5.070
4.774
5.000
39,044
+0.00(+0.00%)
Sep 14, 2011
4.782
5.093
4.548
5.000
80,648
+0.28(+5.94%)
Sep 13, 2011
4.813
4.914
4.579
4.720
85,731
-0.07(-1.46%)
Sep 12, 2011
4.533
4.860
4.304
4.790
51,051
+0.19(+4.06%)
Sep 09, 2011
4.766
4.953
4.548
4.603
101,214
-0.23(-4.83%)
Sep 08, 2011
4.611
4.977
4.595
4.836
76,380
+0.18(+3.85%)
Sep 07, 2011
4.688
4.868
4.587
4.657
38,624
+0.07(+1.53%)
Sep 06, 2011
4.369
4.626
4.360
4.587
59,017
+0.04(+0.86%)
Sep 02, 2011
4.618
4.673
4.463
4.548
135,140
-0.12(-2.67%)
Sep 01, 2011
4.774
4.836
4.634
4.673
139,595
-0.08(-1.64%)
Aug 31, 2011
5.117
5.140
4.712
4.751
84,290
-0.32(-6.30%)
Aug 30, 2011
5.062
5.152
5.023
5.070
53,099
-0.05(-0.91%)
Aug 29, 2011
4.743
5.148
4.665
5.117
85,436
+0.42(+8.96%)
Aug 26, 2011
4.603
4.829
4.556
4.696
190,254
+0.07(+1.52%)
Aug 25, 2011
4.953
5.054
4.611
4.626
72,655
-0.28(-5.71%)
Aug 24, 2011
4.906
4.953
4.844
4.906
65,033
+0.00(+0.00%)
Aug 23, 2011
4.891
5.218
4.766
4.906
107,014
+0.02(+0.32%)
Aug 22, 2011
5.218
5.218
4.868
4.891
54,049
-0.17(-3.38%)
Aug 19, 2011
5.047
5.358
5.047
5.062
61,077
-0.09(-1.66%)
Aug 18, 2011
5.366
5.483
5.125
5.148
145,099
-0.41(-7.42%)
Aug 17, 2011
5.607
5.872
5.529
5.561
51,613
-0.05(-0.83%)
Aug 16, 2011
5.740
5.896
5.537
5.607
88,681
-0.21(-3.61%)
Aug 15, 2011
6.051
6.277
5.763
5.818
128,020
-0.13(-2.23%)
Aug 12, 2011
5.849
6.324
5.656
5.950
298,350
+0.14(+2.41%)
Aug 11, 2011
5.561
5.857
5.467
5.810
132,363
+0.29(+5.22%)
Aug 10, 2011
5.397
5.802
5.397
5.522
146,132
-0.12(-2.07%)
Aug 09, 2011
5.545
5.825
5.039
5.639
226,380
+0.40(+7.58%)
Aug 08, 2011
5.109
5.732
5.109
5.241
137,313
-0.11(-2.04%)
Aug 05, 2011
6.067
6.067
5.101
5.350
151,916
-0.61(-10.20%)
Aug 04, 2011
6.293
6.456
5.919
5.958
161,799
-0.43(-6.71%)
Aug 03, 2011
6.191
6.558
6.028
6.386
87,246
+0.18(+2.89%)
Aug 02, 2011
6.347
6.550
6.199
6.207
153,996
-0.20(-3.16%)
Aug 01, 2011
6.892
7.126
6.262
6.410
187,399
-0.41(-6.05%)
Jul 29, 2011
6.853
6.970
6.417
6.822
135,809
-0.15(-2.12%)
Jul 28, 2011
6.994
7.188
6.815
6.970
108,621
-0.03(-0.44%)
Jul 27, 2011
7.134
7.290
6.986
7.001
113,286
-0.16(-2.28%)
Jul 26, 2011
7.243
7.578
7.064
7.165
81,019
-0.03(-0.43%)
Jul 25, 2011
7.072
7.523
6.994
7.196
82,409
-0.01(-0.11%)
Jul 22, 2011
7.360
7.476
7.142
7.204
107,856
-0.05(-0.64%)
Jul 21, 2011
7.212
7.367
7.040
7.251
299,312
+0.01(+0.11%)
Jul 20, 2011
5.748
8.006
5.607
7.243
934,392
+1.52(+26.53%)
Jul 19, 2011
5.592
5.833
5.592
5.724
63,022
+0.19(+3.52%)
Jul 18, 2011
5.716
5.763
5.491
5.529
24,061
-0.23(-3.92%)
Jul 15, 2011
5.810
6.012
5.662
5.755
48,682
-0.03(-0.54%)
Jul 14, 2011
5.981
6.316
5.787
5.787
187,936
-0.21(-3.51%)
Jul 13, 2011
6.067
6.402
5.864
5.997
86,304
+0.00(+0.00%)
Jul 12, 2011
6.246
6.332
5.942
5.997
67,244
-0.27(-4.35%)
Jul 11, 2011
6.589
6.776
6.262
6.269
38,840
-0.40(-5.96%)
Jul 08, 2011
6.534
6.705
6.386
6.667
33,358
+0.05(+0.71%)
Jul 07, 2011
6.519
6.744
6.277
6.620
85,038
+0.17(+2.66%)
Jul 06, 2011
6.526
6.760
6.394
6.448
52,914
-0.06(-0.96%)
Jul 05, 2011
6.332
6.581
6.285
6.511
81,525
-0.05(-0.83%)
Jul 01, 2011
6.472
6.690
6.464
6.565
73,918
+0.17(+2.68%)
Jun 30, 2011
6.410
6.503
6.184
6.394
63,822
+0.03(+0.49%)
Jun 29, 2011
6.721
6.807
6.254
6.363
101,797
-0.36(-5.33%)
Jun 28, 2011
6.589
6.838
6.550
6.721
165,742
+0.16(+2.37%)
Jun 27, 2011
6.667
6.667
6.230
6.565
199,340
-0.37(-5.39%)
Jun 24, 2011
6.534
6.962
6.448
6.939
555,996
+0.45(+6.96%)
Jun 23, 2011
5.833
6.550
5.755
6.487
177,647
+0.58(+9.75%)
Jun 22, 2011
6.028
6.059
5.888
5.911
52,182
-0.13(-2.19%)
Jun 21, 2011
5.841
6.145
5.748
6.044
107,371
+0.26(+4.44%)
Jun 20, 2011
5.662
5.810
5.483
5.787
68,918
+0.21(+3.77%)
Jun 17, 2011
5.880
5.880
5.420
5.576
386,778
-0.26(-4.41%)
Jun 16, 2011
5.639
6.114
5.467
5.833
73,408
+0.23(+4.17%)
Jun 15, 2011
5.241
5.763
5.210
5.600
69,552
+0.26(+4.81%)
Jun 14, 2011
5.327
5.358
5.253
5.343
18,773
+0.12(+2.24%)
Jun 13, 2011
5.280
5.311
5.132
5.226
19,553
-0.03(-0.59%)
Jun 10, 2011
5.358
5.413
5.249
5.257
26,285
-0.19(-3.43%)
Jun 09, 2011
5.319
5.475
5.288
5.444
23,135
+0.18(+3.40%)
Jun 08, 2011
5.226
5.299
5.202
5.265
20,313
-0.02(-0.30%)
Jun 07, 2011
5.179
5.366
5.125
5.280
60,896
+0.06(+1.19%)
Jun 06, 2011
5.202
5.257
5.171
5.218
54,569
-0.02(-0.30%)
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.