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
Collectors Universe
(NQ:
CLCT
)
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 29, 2009
2.179
2.285
2.179
2.184
27,760
-0.01(-0.44%)
May 28, 2009
2.266
2.280
2.179
2.193
7,433
-0.03(-1.31%)
May 27, 2009
2.305
2.319
2.184
2.222
31,637
-0.11(-4.57%)
May 26, 2009
2.251
2.329
2.237
2.329
10,279
+0.08(+3.66%)
May 22, 2009
2.251
2.251
2.217
2.247
4,882
+0.03(+1.53%)
May 21, 2009
2.184
2.251
2.179
2.213
49,342
-0.00(-0.00%)
May 20, 2009
2.198
2.227
2.150
2.213
13,218
+0.01(+0.66%)
May 19, 2009
2.155
2.251
2.155
2.198
18,509
-0.00(-0.22%)
May 18, 2009
2.034
2.222
2.034
2.203
48,825
+0.21(+10.44%)
May 15, 2009
2.024
2.024
1.990
1.995
4,099
+0.00(+0.00%)
May 14, 2009
1.966
2.024
1.966
1.995
27,882
+0.01(+0.49%)
May 13, 2009
2.053
2.053
1.966
1.985
16,746
-0.04(-2.15%)
May 12, 2009
2.222
2.227
2.000
2.029
49,963
-0.15(-6.68%)
May 11, 2009
2.188
2.197
2.143
2.174
25,974
+0.14(+6.65%)
May 08, 2009
2.006
2.324
2.006
2.038
223,150
+0.03(+1.69%)
May 07, 2009
1.975
2.014
1.956
2.004
47,369
+0.06(+3.24%)
May 06, 2009
2.004
2.007
1.869
1.942
190,635
-0.04(-2.19%)
May 05, 2009
2.029
2.067
1.985
1.985
37,507
-0.05(-2.38%)
May 04, 2009
1.946
2.034
1.913
2.034
99,020
+0.11(+5.53%)
May 01, 2009
1.937
1.942
1.898
1.927
22,739
-0.01(-0.63%)
Apr 30, 2009
1.912
1.946
1.864
1.939
119,455
+0.01(+0.38%)
Apr 29, 2009
1.932
1.942
1.917
1.932
3,717
-0.01(-0.50%)
Apr 28, 2009
1.932
1.946
1.917
1.941
28,475
+0.00(+0.25%)
Apr 27, 2009
1.937
1.951
1.912
1.937
28,589
+0.00(+0.25%)
Apr 24, 2009
1.942
1.944
1.917
1.932
9,122
-0.02(-0.99%)
Apr 23, 2009
1.937
1.956
1.937
1.951
8,674
-0.01(-0.74%)
Apr 22, 2009
1.990
2.014
1.893
1.966
28,083
-0.01(-0.49%)
Apr 21, 2009
1.932
1.980
1.932
1.975
10,775
+0.04(+2.25%)
Apr 20, 2009
1.922
1.966
1.922
1.932
35,520
+0.03(+1.53%)
Apr 17, 2009
1.946
1.951
1.835
1.903
31,307
-0.08(-3.91%)
Apr 16, 2009
1.971
1.995
1.946
1.980
27,864
+0.01(+0.49%)
Apr 15, 2009
1.937
1.985
1.937
1.971
14,959
+0.03(+1.50%)
Apr 14, 2009
1.985
1.985
1.942
1.942
76,869
-0.03(-1.72%)
Apr 13, 2009
2.000
2.000
1.971
1.975
15,403
+0.02(+1.24%)
Apr 09, 2009
1.927
1.971
1.922
1.951
7,633
+0.04(+2.03%)
Apr 08, 2009
1.869
1.941
1.869
1.912
8,854
+0.02(+0.98%)
Apr 07, 2009
1.874
1.922
1.874
1.894
21,707
-0.03(-1.47%)
Apr 06, 2009
1.985
1.985
1.898
1.922
26,036
-0.07(-3.41%)
Apr 03, 2009
1.937
2.034
1.917
1.990
46,012
+0.05(+2.50%)
Apr 02, 2009
1.912
1.946
1.879
1.941
59,012
+0.02(+1.26%)
Apr 01, 2009
1.874
1.951
1.874
1.917
22,998
+0.03(+1.80%)
Mar 31, 2009
1.860
1.908
1.859
1.883
28,915
+0.03(+1.83%)
Mar 30, 2009
1.835
1.941
1.835
1.850
227,142
-0.02(-1.04%)
Mar 26, 2009
1.908
1.912
1.869
1.869
37,796
+0.00(+0.26%)
Mar 25, 2009
1.864
1.927
1.777
1.864
49,610
+0.00(+0.00%)
Mar 24, 2009
1.794
1.922
1.787
1.864
93,535
-0.04(-2.04%)
Mar 23, 2009
1.883
2.014
1.864
1.903
46,272
+0.01(+0.51%)
Mar 20, 2009
1.961
2.106
1.820
1.893
213,271
-0.13(-6.46%)
Mar 19, 2009
1.980
2.024
1.937
2.024
35,524
+0.13(+6.63%)
Mar 18, 2009
1.748
1.898
1.714
1.898
113,061
+0.11(+5.95%)
Mar 17, 2009
1.816
1.825
1.733
1.791
18,795
+0.05(+2.78%)
Mar 16, 2009
1.733
1.772
1.733
1.743
6,010
+0.03(+1.98%)
Mar 13, 2009
1.772
1.791
1.709
1.709
19,239
-0.09(-5.11%)
Mar 12, 2009
1.811
1.830
1.753
1.801
63,960
+0.14(+8.14%)
Mar 11, 2009
1.695
1.704
1.627
1.666
9,641
+0.02(+1.17%)
Mar 10, 2009
1.675
1.685
1.491
1.646
81,762
+0.00(+0.30%)
Mar 09, 2009
1.583
1.651
1.583
1.641
33,331
+0.00(+0.30%)
Mar 06, 2009
1.637
1.680
1.637
1.637
3,924
+0.00(+0.30%)
Mar 05, 2009
1.588
1.666
1.588
1.632
15,680
+0.06(+4.01%)
Mar 04, 2009
1.477
1.574
1.477
1.569
70,557
-0.10(-6.09%)
Mar 02, 2009
1.701
1.704
1.656
1.670
24,995
-0.06(-3.63%)
Feb 27, 2009
1.738
1.738
1.719
1.733
3,393
+0.00(+0.00%)
Feb 26, 2009
1.670
1.738
1.670
1.733
52,171
+0.06(+3.77%)
Feb 25, 2009
1.719
1.719
1.646
1.670
3,924
-0.01(-0.58%)
Feb 24, 2009
1.738
1.738
1.477
1.680
36,247
-0.04(-2.25%)
Feb 23, 2009
1.578
1.738
1.578
1.719
29,070
+0.01(+0.57%)
Feb 20, 2009
1.675
1.709
1.598
1.709
82,028
-0.01(-0.56%)
Feb 19, 2009
1.714
1.733
1.670
1.719
25,837
-0.05(-2.74%)
Feb 18, 2009
1.796
1.796
1.738
1.767
10,331
-0.02(-1.35%)
Feb 17, 2009
1.796
1.796
1.728
1.791
35,187
-0.00(-0.27%)
Feb 13, 2009
1.791
1.796
1.767
1.796
32,633
+0.01(+0.82%)
Feb 12, 2009
1.753
1.806
1.714
1.782
30,609
-0.07(-3.92%)
Feb 11, 2009
1.898
1.898
1.801
1.854
26,643
-0.03(-1.54%)
Feb 10, 2009
1.898
1.898
1.738
1.883
59,179
+0.09(+5.14%)
Feb 09, 2009
1.806
1.917
1.738
1.791
51,242
+0.09(+5.11%)
Feb 06, 2009
1.733
1.758
1.661
1.704
17,555
-0.12(-6.63%)
Feb 05, 2009
1.811
1.845
1.651
1.825
84,044
+0.02(+1.07%)
Feb 04, 2009
1.937
1.937
1.782
1.806
56,901
-0.13(-6.75%)
Feb 03, 2009
1.888
1.937
1.879
1.937
61,961
+0.00(+0.00%)
Feb 02, 2009
1.937
1.951
1.854
1.937
81,506
+0.06(+3.09%)
Jan 30, 2009
1.830
1.879
1.816
1.879
21,149
-0.00(-0.25%)
Jan 29, 2009
1.835
1.883
1.835
1.883
33,355
+0.06(+3.18%)
Jan 28, 2009
1.835
1.835
1.791
1.825
20,715
+0.01(+0.80%)
Jan 27, 2009
1.767
1.816
1.767
1.811
9,294
+0.02(+1.08%)
Jan 26, 2009
1.743
1.825
1.743
1.791
30,036
-0.05(-2.89%)
Jan 23, 2009
1.951
1.985
1.816
1.845
11,623
-0.08(-4.03%)
Jan 22, 2009
1.898
1.946
1.864
1.922
96,114
-0.05(-2.46%)
Jan 21, 2009
1.666
2.058
1.666
1.971
133,411
+0.31(+18.31%)
Jan 20, 2009
1.501
1.666
1.501
1.666
61,699
+0.19(+12.79%)
Jan 16, 2009
1.453
1.486
1.385
1.477
18,503
+0.10(+7.02%)
Jan 15, 2009
1.428
1.428
1.351
1.380
35,834
-0.09(-5.94%)
Jan 14, 2009
1.433
1.477
1.431
1.467
30,402
-0.02(-1.30%)
Jan 13, 2009
1.477
1.486
1.438
1.486
57,116
-0.00(-0.00%)
Jan 12, 2009
1.453
1.501
1.433
1.486
36,697
+0.01(+0.66%)
Jan 09, 2009
1.417
1.482
1.380
1.477
34,533
+0.04(+3.04%)
Jan 08, 2009
1.327
1.453
1.327
1.433
44,771
+0.06(+4.59%)
Jan 07, 2009
1.385
1.385
1.312
1.370
66,614
+0.05(+3.66%)
Jan 06, 2009
1.317
1.327
1.307
1.322
26,850
+0.01(+0.74%)
Jan 05, 2009
1.278
1.321
1.278
1.312
17,590
+0.03(+2.65%)
Jan 02, 2009
1.312
1.351
1.278
1.278
20,614
-0.14(-9.90%)
Dec 31, 2008
1.196
1.433
1.191
1.419
27,223
+0.25(+21.07%)
Dec 30, 2008
0.9926
1.225
0.9926
1.172
319,395
-0.14(-10.70%)
Dec 29, 2008
1.225
1.312
1.225
1.312
40,434
+0.08(+6.27%)
Dec 26, 2008
1.278
1.307
1.210
1.235
159,577
-0.05(-4.13%)
Dec 24, 2008
1.385
1.385
1.264
1.288
255,050
-0.12(-8.28%)
Dec 23, 2008
1.453
1.453
1.380
1.404
92,411
-0.10(-6.75%)
Dec 22, 2008
1.448
1.506
1.327
1.506
64,204
+0.05(+3.67%)
Dec 19, 2008
1.302
1.453
1.293
1.453
47,731
+0.15(+11.11%)
Dec 18, 2008
1.346
1.370
1.278
1.307
70,832
-0.07(-5.26%)
Dec 17, 2008
1.346
1.390
1.331
1.380
78,949
+0.02(+1.79%)
Dec 16, 2008
1.346
1.394
1.331
1.356
58,029
-0.01(-1.06%)
Dec 15, 2008
1.380
1.404
1.322
1.370
73,517
+0.02(+1.43%)
Dec 12, 2008
1.341
1.370
1.307
1.351
27,779
+0.01(+1.09%)
Dec 11, 2008
1.264
1.375
1.264
1.336
57,991
+0.06(+4.54%)
Dec 10, 2008
1.283
1.327
1.259
1.278
86,477
-0.00(-0.37%)
Dec 09, 2008
1.293
1.317
1.259
1.283
21,531
-0.04(-2.93%)
Dec 08, 2008
1.327
1.331
1.293
1.322
13,873
+0.02(+1.87%)
Dec 05, 2008
1.312
1.326
1.298
1.298
19,910
-0.01(-1.11%)
Dec 04, 2008
1.327
1.331
1.307
1.312
45,066
-0.00(-0.36%)
Dec 03, 2008
1.329
1.331
1.312
1.317
106,902
+0.01(+0.74%)
Dec 02, 2008
1.302
1.331
1.288
1.307
91,409
+0.00(+0.37%)
Dec 01, 2008
1.341
1.390
1.288
1.302
306,088
-0.03(-2.54%)
Nov 28, 2008
1.365
1.380
1.336
1.336
56,711
-0.03(-2.13%)
Nov 26, 2008
1.356
1.390
1.356
1.365
48,247
-0.05(-3.42%)
Nov 25, 2008
1.380
1.414
1.361
1.414
362,735
+0.03(+2.10%)
Nov 24, 2008
1.414
1.428
1.351
1.385
21,180
-0.05(-3.38%)
Nov 21, 2008
1.365
1.457
1.356
1.433
180,227
+0.05(+3.86%)
Nov 20, 2008
1.361
1.385
1.361
1.380
111,943
+0.01(+0.71%)
Nov 19, 2008
1.399
1.423
1.361
1.370
62,872
-0.04(-2.75%)
Nov 18, 2008
1.428
1.453
1.390
1.409
125,546
-0.02(-1.36%)
Nov 17, 2008
1.545
1.549
1.409
1.428
261,843
-0.10(-6.65%)
Nov 14, 2008
1.559
1.574
1.530
1.530
112,462
-0.02(-1.56%)
Nov 13, 2008
1.612
1.704
1.540
1.554
51,529
-0.10(-6.14%)
Nov 12, 2008
1.675
1.675
1.651
1.656
7,022
-0.02(-1.44%)
Nov 11, 2008
1.859
1.859
1.617
1.680
212,296
-0.09(-5.20%)
Nov 10, 2008
1.787
1.888
1.772
1.772
25,776
-0.02(-1.07%)
Nov 07, 2008
1.782
1.816
1.767
1.791
26,209
-0.02(-1.07%)
Nov 06, 2008
1.816
1.825
1.782
1.811
126,350
+0.01(+0.54%)
Nov 05, 2008
1.845
1.888
1.801
1.801
76,004
-0.09(-4.62%)
Nov 04, 2008
1.927
1.927
1.883
1.888
94,925
+0.04(+2.39%)
Nov 03, 2008
1.850
1.850
1.767
1.844
5,576
+0.04(+2.12%)
Oct 31, 2008
1.758
1.816
1.733
1.806
113,499
+0.04(+2.19%)
Oct 30, 2008
1.753
1.782
1.607
1.767
162,064
+0.03(+1.67%)
Oct 29, 2008
1.782
1.830
1.704
1.738
62,015
-0.01(-0.55%)
Oct 28, 2008
1.825
1.825
1.728
1.748
100,654
+0.15(+9.06%)
Oct 27, 2008
1.724
1.724
1.603
1.603
106,416
-0.09(-5.16%)
Oct 24, 2008
1.695
1.956
1.690
1.690
108,329
-0.03(-1.97%)
Oct 23, 2008
1.772
1.782
1.724
1.724
322,933
-0.07(-3.78%)
Oct 22, 2008
1.816
1.830
1.782
1.791
406,860
+0.00(+0.00%)
Oct 21, 2008
1.917
1.917
1.777
1.791
186,153
-0.10(-5.37%)
Oct 20, 2008
1.932
1.975
1.893
1.893
46,545
-0.03(-1.76%)
Oct 17, 2008
2.000
2.300
1.927
1.927
46,287
-0.07(-3.63%)
Oct 16, 2008
1.937
2.000
1.898
2.000
122,246
+0.10(+5.35%)
Oct 15, 2008
1.975
1.975
1.845
1.898
476,443
-0.04(-2.00%)
Oct 14, 2008
2.009
2.372
1.937
1.937
135,167
-0.10(-4.76%)
Oct 13, 2008
2.179
2.222
2.014
2.034
33,104
-0.04(-1.87%)
Oct 10, 2008
1.937
2.416
1.937
2.072
98,834
+0.13(+6.73%)
Oct 09, 2008
2.213
2.213
1.937
1.942
384,672
-0.15(-6.96%)
Oct 08, 2008
2.208
2.300
2.048
2.087
199,718
-0.23(-10.02%)
Oct 07, 2008
2.624
2.629
2.300
2.319
262,136
-0.35(-13.07%)
Oct 06, 2008
3.031
3.104
2.668
2.668
139,196
-0.47(-14.97%)
Oct 03, 2008
3.191
3.336
3.094
3.137
49,393
-0.04(-1.22%)
Oct 02, 2008
3.602
3.602
3.152
3.176
161,153
-0.46(-12.65%)
Oct 01, 2008
4.125
4.309
3.636
3.636
147,460
-0.87(-19.25%)
Sep 30, 2008
4.338
4.503
4.285
4.503
93,394
+0.05(+1.09%)
Sep 29, 2008
4.140
4.454
3.806
4.454
102,490
+0.14(+3.25%)
Sep 26, 2008
3.168
4.847
3.168
4.314
406,430
+0.92(+27.29%)
Sep 25, 2008
3.297
3.389
3.292
3.389
2,813
-0.01(-0.43%)
Sep 24, 2008
3.317
3.413
3.317
3.404
6,855
+0.11(+3.38%)
Sep 23, 2008
3.534
3.534
3.292
3.292
7,315
-0.22(-6.34%)
Sep 22, 2008
3.699
3.704
3.510
3.515
4,707
-0.12(-3.20%)
Sep 19, 2008
3.801
3.801
3.350
3.631
19,505
+0.11(+3.02%)
Sep 18, 2008
3.626
3.631
3.365
3.525
7,022
+0.20(+5.97%)
Sep 17, 2008
3.375
3.384
3.288
3.326
18,258
-0.04(-1.29%)
Sep 16, 2008
3.442
3.549
3.147
3.370
35,714
-0.13(-3.73%)
Sep 12, 2008
3.539
3.501
3.501
3.501
10,120
-0.05(-1.50%)
Sep 11, 2008
3.631
3.636
3.496
3.554
18,588
-0.13(-3.42%)
Sep 10, 2008
3.694
3.694
3.670
3.680
4,956
+0.00(+0.00%)
Sep 09, 2008
3.665
3.684
3.631
3.680
12,598
-0.05(-1.43%)
Sep 08, 2008
3.738
3.738
3.704
3.733
7,497
+0.00(+0.13%)
Sep 05, 2008
3.738
3.738
3.670
3.728
29,047
-0.01(-0.26%)
Sep 04, 2008
3.849
3.985
3.738
3.738
18,949
-0.14(-3.50%)
Sep 03, 2008
3.961
3.994
3.873
3.873
29,962
+0.05(+1.39%)
Sep 02, 2008
3.864
3.878
3.791
3.820
21,663
+0.06(+1.54%)
Aug 29, 2008
3.636
3.762
3.636
3.762
10,242
-0.15(-3.96%)
Aug 28, 2008
3.922
3.922
3.815
3.917
30,049
+0.01(+0.37%)
Aug 27, 2008
3.917
3.990
3.844
3.902
11,828
+0.04(+0.96%)
Aug 26, 2008
3.970
3.975
3.844
3.865
8,435
-0.05(-1.32%)
Aug 25, 2008
3.946
3.994
3.873
3.917
32,189
-0.03(-0.74%)
Aug 22, 2008
3.999
4.072
3.931
3.946
34,905
-0.05(-1.21%)
Aug 21, 2008
3.888
4.077
3.888
3.994
33,312
+0.16(+4.14%)
Aug 20, 2008
3.747
3.869
3.673
3.836
40,182
+0.16(+4.25%)
Aug 19, 2008
3.549
3.786
3.467
3.679
38,226
+0.25(+7.18%)
Aug 18, 2008
3.370
3.559
3.370
3.433
31,635
+0.07(+2.01%)
Aug 15, 2008
3.234
3.559
3.234
3.365
44,802
-0.05(-1.42%)
Aug 14, 2008
3.229
3.438
3.229
3.413
69,799
+0.16(+4.91%)
Aug 13, 2008
3.341
3.341
3.254
3.254
58,572
-0.08(-2.33%)
Aug 12, 2008
3.375
3.375
3.326
3.331
7,352
-0.01(-0.29%)
Aug 11, 2008
3.384
3.384
3.292
3.341
27,442
+0.00(+0.00%)
Aug 08, 2008
3.244
3.341
3.229
3.341
86,048
+0.09(+2.83%)
Aug 07, 2008
3.302
3.341
3.191
3.249
15,387
-0.01(-0.44%)
Aug 06, 2008
3.515
3.544
3.258
3.263
86,349
-0.24(-6.78%)
Aug 05, 2008
3.515
3.534
3.452
3.501
11,070
+0.07(+1.91%)
Aug 04, 2008
3.423
3.534
3.394
3.435
18,795
-0.11(-3.08%)
Aug 01, 2008
3.617
3.626
3.544
3.544
13,425
-0.05(-1.35%)
Jul 31, 2008
3.675
3.675
3.583
3.593
3,110
-0.03(-0.93%)
Jul 30, 2008
3.810
3.810
3.583
3.626
7,383
+0.04(+1.22%)
Jul 29, 2008
3.583
3.646
3.554
3.583
6,402
-0.08(-2.12%)
Jul 28, 2008
3.786
3.806
3.660
3.660
16,936
-0.01(-0.26%)
Jul 25, 2008
3.757
3.815
3.660
3.670
12,381
-0.15(-3.81%)
Jul 24, 2008
3.767
3.815
3.685
3.815
12,353
+0.01(+0.38%)
Jul 23, 2008
3.747
3.815
3.588
3.801
18,113
+0.09(+2.48%)
Jul 22, 2008
3.607
3.864
3.399
3.709
33,068
-0.02(-0.52%)
Jul 21, 2008
3.617
3.728
3.554
3.728
23,875
+0.01(+0.26%)
Jul 18, 2008
3.554
3.820
3.554
3.718
24,662
-0.15(-3.76%)
Jul 17, 2008
3.394
3.864
3.384
3.864
49,381
+0.42(+12.24%)
Jul 16, 2008
3.452
3.655
3.413
3.442
39,552
+0.04(+1.14%)
Jul 15, 2008
3.288
3.442
3.288
3.404
77,648
+0.15(+4.46%)
Jul 14, 2008
3.307
3.307
3.176
3.258
20,763
-0.07(-2.17%)
Jul 11, 2008
3.215
3.384
3.050
3.331
40,221
+0.04(+1.16%)
Jul 10, 2008
3.665
3.665
3.292
3.292
19,350
-0.34(-9.33%)
Jul 09, 2008
3.655
3.655
3.602
3.631
17,793
-0.07(-1.83%)
Jul 08, 2008
3.704
3.728
3.685
3.699
20,912
-0.05(-1.42%)
Jul 07, 2008
3.743
3.762
3.713
3.752
21,744
+0.01(+0.19%)
Jul 04, 2008
3.825
3.825
3.743
3.745
8,839
+0.00(+0.00%)
Jul 03, 2008
3.825
3.825
3.743
3.745
8,839
-0.15(-3.91%)
Jul 02, 2008
3.738
4.115
3.718
3.898
9,874
+0.00(+0.12%)
Jul 01, 2008
3.786
4.095
3.602
3.893
60,619
-0.03(-0.86%)
Jun 30, 2008
4.198
4.358
3.907
3.927
24,167
-0.32(-7.53%)
Jun 27, 2008
4.227
4.353
4.091
4.246
14,267
-0.02(-0.49%)
Jun 26, 2008
4.479
4.483
4.261
4.267
12,722
-0.25(-5.54%)
Jun 25, 2008
4.532
4.677
4.488
4.517
12,148
-0.04(-0.85%)
Jun 24, 2008
4.626
4.687
4.551
4.556
15,482
-0.09(-1.98%)
Jun 23, 2008
4.609
4.750
4.600
4.648
16,837
-0.00(-0.10%)
Jun 20, 2008
4.667
4.808
4.643
4.653
23,855
-0.04(-0.93%)
Jun 19, 2008
4.721
4.730
4.658
4.696
25,530
-0.07(-1.52%)
Jun 18, 2008
4.696
4.817
4.677
4.769
17,409
+0.08(+1.65%)
Jun 17, 2008
4.692
4.716
4.692
4.692
18,414
+0.00(+0.00%)
Jun 16, 2008
4.667
4.726
4.638
4.692
16,630
+0.02(+0.52%)
Jun 13, 2008
4.648
4.750
4.604
4.667
14,709
-0.04(-0.92%)
Jun 12, 2008
4.677
4.726
4.677
4.711
23,367
-0.01(-0.31%)
Jun 11, 2008
4.721
4.788
4.682
4.726
18,691
+0.05(+1.04%)
Jun 10, 2008
4.701
4.764
4.672
4.677
25,315
+0.00(+0.00%)
Jun 09, 2008
4.658
4.740
4.658
4.677
31,063
-0.03(-0.62%)
Jun 06, 2008
4.653
4.919
4.653
4.706
30,980
-0.14(-2.90%)
Jun 05, 2008
4.667
4.924
4.667
4.847
36,912
+0.15(+3.09%)
Jun 04, 2008
4.604
4.735
4.600
4.701
45,161
+0.07(+1.54%)
Jun 03, 2008
4.600
4.682
4.596
4.630
25,474
+0.03(+0.66%)
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.