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 31, 2013
8.995
8.995
8.642
8.688
55,043
-0.27(-2.98%)
May 30, 2013
8.628
8.995
8.595
8.955
66,748
+0.40(+4.67%)
May 29, 2013
9.135
9.139
8.462
8.555
114,891
-0.59(-6.48%)
May 28, 2013
9.068
9.161
9.062
9.148
82,552
+0.09(+0.96%)
May 24, 2013
9.042
9.108
9.002
9.062
0
-0.02(-0.22%)
May 23, 2013
8.995
9.148
8.942
9.082
0
+0.00(+0.00%)
May 22, 2013
9.168
9.255
9.072
9.082
0
-0.13(-1.37%)
May 21, 2013
9.261
9.261
9.115
9.208
0
-0.04(-0.43%)
May 20, 2013
9.328
9.361
8.929
9.248
0
-0.07(-0.79%)
May 17, 2013
9.208
9.435
9.188
9.321
0
+0.19(+2.04%)
May 16, 2013
9.035
9.321
9.028
9.135
73,579
+0.11(+1.18%)
May 15, 2013
9.188
9.235
8.642
9.028
0
+0.22(+2.53%)
May 13, 2013
8.551
8.927
8.545
8.805
163,976
+0.15(+1.73%)
May 10, 2013
8.545
8.746
8.291
8.655
0
+0.14(+1.68%)
May 09, 2013
7.882
8.629
7.868
8.512
0
+0.73(+9.36%)
May 08, 2013
7.726
7.810
7.693
7.784
0
+0.07(+0.84%)
May 07, 2013
7.771
7.771
7.688
7.719
0
-0.05(-0.59%)
May 06, 2013
7.713
7.778
7.686
7.765
0
+0.10(+1.27%)
May 03, 2013
7.836
7.836
7.647
7.667
0
-0.13(-1.67%)
May 02, 2013
7.660
7.830
7.614
7.797
0
+0.22(+2.92%)
May 01, 2013
7.791
7.843
7.563
7.576
0
-0.17(-2.18%)
Apr 30, 2013
7.667
7.771
7.641
7.745
0
+0.11(+1.45%)
Apr 29, 2013
7.582
7.667
7.543
7.634
48,866
+0.16(+2.09%)
Apr 26, 2013
7.543
7.491
7.446
7.478
30,112
-0.01(-0.17%)
Apr 25, 2013
7.472
7.524
7.446
7.491
25,831
-0.03(-0.43%)
Apr 24, 2013
7.485
7.543
7.478
7.524
0
+0.06(+0.78%)
Apr 23, 2013
7.426
7.478
7.348
7.465
38,946
+0.12(+1.59%)
Apr 22, 2013
7.400
7.400
7.335
7.348
19,961
+0.01(+0.09%)
Apr 19, 2013
7.218
7.484
7.218
7.342
11,145
+0.16(+2.17%)
Apr 18, 2013
7.264
7.264
7.166
7.186
30,235
+0.01(+0.09%)
Apr 17, 2013
7.225
7.363
7.173
7.179
60,126
-0.08(-1.16%)
Apr 16, 2013
7.355
7.524
7.251
7.264
63,680
-0.08(-1.06%)
Apr 15, 2013
7.478
7.543
7.342
7.342
56,857
-0.18(-2.42%)
Apr 12, 2013
7.654
7.667
7.511
7.524
41,588
-0.12(-1.62%)
Apr 11, 2013
7.660
7.699
7.608
7.647
25,591
+0.01(+0.17%)
Apr 10, 2013
7.615
7.693
7.592
7.634
30,438
+0.06(+0.77%)
Apr 09, 2013
7.693
7.693
7.498
7.576
35,780
-0.07(-0.85%)
Apr 08, 2013
7.667
7.699
7.576
7.641
46,978
+0.08(+1.03%)
Apr 05, 2013
7.608
7.634
7.430
7.563
36,305
+0.01(+0.17%)
Apr 04, 2013
7.517
7.569
7.413
7.550
28,340
+0.12(+1.57%)
Apr 03, 2013
7.569
7.602
7.433
7.433
42,162
-0.04(-0.52%)
Apr 02, 2013
7.726
7.738
7.459
7.472
42,971
-0.23(-3.04%)
Apr 01, 2013
7.765
7.861
7.602
7.706
28,912
+0.05(+0.68%)
Mar 28, 2013
7.732
7.810
7.641
7.654
41,375
+0.00(+0.00%)
Mar 27, 2013
7.895
7.895
7.608
7.654
41,227
-0.20(-2.49%)
Mar 26, 2013
7.914
7.934
7.758
7.849
40,481
+0.04(+0.50%)
Mar 25, 2013
7.862
7.869
7.699
7.810
22,726
-0.03(-0.41%)
Mar 22, 2013
7.778
7.849
7.706
7.843
35,071
+0.09(+1.17%)
Mar 21, 2013
7.869
7.869
7.726
7.752
53,757
-0.10(-1.32%)
Mar 20, 2013
7.667
7.856
7.641
7.856
54,705
+0.22(+2.90%)
Mar 19, 2013
7.621
7.667
7.576
7.634
19,807
+0.05(+0.60%)
Mar 18, 2013
7.491
7.653
7.491
7.589
39,209
+0.01(+0.09%)
Mar 15, 2013
7.504
7.595
7.413
7.582
72,780
+0.10(+1.30%)
Mar 14, 2013
7.433
7.517
7.387
7.485
112,521
+0.10(+1.41%)
Mar 13, 2013
7.413
7.452
7.368
7.381
28,487
-0.05(-0.70%)
Mar 12, 2013
7.426
7.491
7.377
7.433
32,237
+0.04(+0.53%)
Mar 11, 2013
7.472
7.517
7.348
7.394
47,908
-0.02(-0.26%)
Mar 08, 2013
7.491
7.504
7.381
7.413
34,948
-0.02(-0.26%)
Mar 07, 2013
7.420
7.468
7.407
7.433
57,313
-0.01(-0.09%)
Mar 06, 2013
7.413
7.524
7.400
7.439
42,211
+0.03(+0.35%)
Mar 05, 2013
7.264
7.439
7.153
7.413
57,869
+0.20(+2.70%)
Mar 04, 2013
7.153
7.309
7.153
7.218
43,687
+0.02(+0.27%)
Mar 01, 2013
7.257
7.290
7.153
7.199
32,609
+0.00(+0.00%)
Feb 28, 2013
7.342
7.348
7.160
7.199
35,583
-0.14(-1.95%)
Feb 27, 2013
7.264
7.413
7.264
7.342
27,661
+0.07(+0.98%)
Feb 26, 2013
7.381
7.563
7.212
7.270
60,873
-0.03(-0.36%)
Feb 25, 2013
7.316
7.651
7.218
7.296
102,012
+0.08(+1.08%)
Feb 22, 2013
7.095
7.251
7.036
7.218
49,565
+0.16(+2.30%)
Feb 21, 2013
7.218
7.218
7.004
7.056
77,461
-0.14(-1.90%)
Feb 20, 2013
7.316
7.329
7.173
7.192
61,407
-0.14(-1.86%)
Feb 19, 2013
7.472
7.472
7.270
7.329
83,175
-0.08(-1.14%)
Feb 15, 2013
7.478
7.478
7.384
7.413
61,798
-0.03(-0.44%)
Feb 14, 2013
7.556
7.595
7.413
7.446
33,939
-0.08(-1.12%)
Feb 13, 2013
7.739
7.739
7.491
7.530
70,803
-0.06(-0.81%)
Feb 12, 2013
7.529
7.624
7.497
7.592
83,744
+0.07(+0.93%)
Feb 11, 2013
7.535
7.573
7.466
7.523
96,974
+0.13(+1.71%)
Feb 08, 2013
7.478
7.544
7.238
7.396
92,643
-0.08(-1.02%)
Feb 07, 2013
7.750
7.750
7.466
7.472
101,437
-0.13(-1.67%)
Feb 06, 2013
7.643
7.668
7.529
7.599
46,023
+0.21(+2.83%)
Feb 04, 2013
7.586
7.757
7.371
7.390
106,552
-0.16(-2.18%)
Feb 01, 2013
7.738
7.744
7.529
7.554
125,117
-0.06(-0.75%)
Jan 31, 2013
7.326
7.668
7.266
7.611
150,479
+0.36(+4.97%)
Jan 30, 2013
7.086
7.313
7.054
7.251
43,947
+0.14(+1.96%)
Jan 29, 2013
7.054
7.111
7.010
7.111
65,871
+0.11(+1.63%)
Jan 28, 2013
6.985
7.086
6.966
6.997
64,574
+0.06(+0.91%)
Jan 25, 2013
7.016
7.063
6.896
6.934
66,001
-0.02(-0.27%)
Jan 24, 2013
6.877
7.048
6.814
6.953
43,176
+0.13(+1.85%)
Jan 23, 2013
6.896
6.896
6.820
6.827
53,857
-0.08(-1.19%)
Jan 22, 2013
6.846
6.960
6.846
6.909
84,652
+0.09(+1.30%)
Jan 18, 2013
6.776
6.896
6.713
6.820
27,814
+0.06(+0.94%)
Jan 17, 2013
6.801
6.842
6.732
6.757
38,006
-0.01(-0.09%)
Jan 16, 2013
6.706
6.776
6.706
6.763
26,575
+0.04(+0.66%)
Jan 15, 2013
6.700
6.738
6.700
6.719
24,492
+0.01(+0.09%)
Jan 14, 2013
6.839
6.839
6.700
6.713
70,494
-0.06(-0.93%)
Jan 11, 2013
6.770
6.849
6.757
6.776
63,478
+0.00(+0.00%)
Jan 10, 2013
6.789
6.833
6.700
6.776
25,439
+0.04(+0.56%)
Jan 09, 2013
6.795
6.814
6.678
6.738
32,725
+0.03(+0.38%)
Jan 08, 2013
6.719
6.801
6.662
6.713
22,461
+0.03(+0.47%)
Jan 07, 2013
6.833
6.833
6.681
6.681
57,951
-0.11(-1.58%)
Jan 04, 2013
6.605
7.054
6.605
6.789
94,435
+0.18(+2.78%)
Jan 03, 2013
6.441
6.687
6.358
6.605
66,956
+0.11(+1.66%)
Jan 02, 2013
6.548
6.580
6.422
6.498
54,948
+0.14(+2.19%)
Dec 31, 2012
6.321
6.396
6.302
6.358
50,886
+0.03(+0.40%)
Dec 28, 2012
6.377
6.472
6.232
6.333
45,534
-0.06(-0.89%)
Dec 27, 2012
6.523
6.681
6.150
6.390
68,313
-0.11(-1.66%)
Dec 26, 2012
6.504
6.586
6.409
6.498
23,111
+0.01(+0.10%)
Dec 24, 2012
6.675
6.887
6.466
6.491
43,174
-0.15(-2.29%)
Dec 21, 2012
6.162
6.643
5.852
6.643
197,357
+0.51(+8.25%)
Dec 20, 2012
5.916
6.169
5.878
6.137
55,942
+0.23(+3.85%)
Dec 19, 2012
6.010
6.010
5.852
5.909
151,271
-0.10(-1.68%)
Dec 18, 2012
6.010
6.080
5.947
6.010
60,919
+0.00(+0.00%)
Dec 17, 2012
6.080
6.099
5.878
6.010
164,194
-0.09(-1.45%)
Dec 14, 2012
6.188
6.263
5.947
6.099
85,480
-0.08(-1.33%)
Dec 13, 2012
6.358
6.409
6.112
6.181
127,755
-0.19(-2.98%)
Dec 12, 2012
6.403
6.529
6.358
6.371
20,539
-0.04(-0.69%)
Dec 11, 2012
6.339
6.548
6.339
6.415
54,243
+0.07(+1.10%)
Dec 10, 2012
6.352
6.384
6.314
6.346
32,893
+0.01(+0.10%)
Dec 07, 2012
6.352
6.377
6.264
6.339
29,202
-0.01(-0.20%)
Dec 06, 2012
6.390
6.422
6.314
6.352
49,629
-0.05(-0.79%)
Dec 05, 2012
6.485
6.485
6.397
6.403
30,394
-0.08(-1.17%)
Dec 04, 2012
6.453
6.593
6.422
6.479
50,913
+0.01(+0.10%)
Nov 30, 2012
6.574
6.574
6.333
6.472
41,274
-0.06(-0.87%)
Nov 29, 2012
6.479
6.605
6.466
6.529
39,316
+0.05(+0.78%)
Nov 28, 2012
6.428
6.517
6.386
6.479
18,302
-0.01(-0.19%)
Nov 27, 2012
6.510
6.548
6.428
6.491
39,784
-0.06(-0.87%)
Nov 26, 2012
6.542
6.614
6.523
6.548
19,584
-0.03(-0.39%)
Nov 23, 2012
6.631
6.649
6.517
6.574
12,443
-0.03(-0.38%)
Nov 21, 2012
6.346
6.681
6.346
6.599
22,137
+0.27(+4.30%)
Nov 20, 2012
6.264
6.388
6.264
6.327
23,081
+0.07(+1.11%)
Nov 19, 2012
6.238
6.314
6.010
6.257
145,210
+0.01(+0.20%)
Nov 16, 2012
6.238
6.384
6.118
6.245
121,128
-0.07(-1.10%)
Nov 15, 2012
6.422
6.472
6.257
6.314
70,749
-0.08(-1.19%)
Nov 14, 2012
6.757
6.947
6.346
6.390
99,966
-0.33(-4.85%)
Nov 13, 2012
6.796
6.820
6.624
6.716
48,756
-0.10(-1.53%)
Nov 12, 2012
7.035
7.054
6.790
6.820
59,857
-0.10(-1.51%)
Nov 09, 2012
6.845
7.275
6.845
6.925
50,123
+0.07(+1.08%)
Nov 08, 2012
7.011
7.029
6.826
6.851
65,733
-0.14(-2.02%)
Nov 07, 2012
7.213
7.213
6.845
6.992
123,875
-0.21(-2.90%)
Nov 06, 2012
7.244
7.250
7.201
7.201
101,195
-0.01(-0.17%)
Nov 05, 2012
7.318
7.318
7.207
7.213
60,755
-0.06(-0.84%)
Nov 02, 2012
7.379
7.397
7.238
7.275
96,427
-0.08(-1.09%)
Nov 01, 2012
7.361
7.519
7.248
7.354
59,937
-0.01(-0.17%)
Oct 31, 2012
7.434
7.520
7.262
7.367
54,262
-0.02(-0.25%)
Oct 26, 2012
7.459
7.385
7.385
7.385
34,696
-0.10(-1.31%)
Oct 25, 2012
7.539
7.543
7.434
7.483
21,815
+0.01(+0.08%)
Oct 24, 2012
7.618
7.637
7.434
7.477
81,338
-0.02(-0.25%)
Oct 23, 2012
7.557
7.557
7.440
7.496
81,650
-0.14(-1.77%)
Oct 19, 2012
7.612
7.655
7.582
7.631
74,393
+0.02(+0.24%)
Oct 18, 2012
7.655
7.655
7.606
7.612
59,821
+0.00(+0.00%)
Oct 17, 2012
7.520
7.674
7.520
7.612
64,933
+0.09(+1.22%)
Oct 16, 2012
7.674
7.827
7.489
7.520
103,838
-0.28(-3.62%)
Oct 15, 2012
7.981
7.981
7.674
7.803
55,891
-0.12(-1.47%)
Oct 12, 2012
8.060
8.103
7.882
7.919
66,534
-0.12(-1.45%)
Oct 11, 2012
8.134
8.226
7.901
8.036
103,864
-0.11(-1.36%)
Oct 10, 2012
8.257
8.343
8.097
8.146
35,350
-0.15(-1.85%)
Oct 09, 2012
8.423
8.496
8.287
8.300
38,006
-0.14(-1.67%)
Oct 08, 2012
8.601
8.625
8.367
8.441
64,728
-0.25(-2.83%)
Oct 05, 2012
8.772
8.772
8.687
8.687
16,097
-0.04(-0.42%)
Oct 04, 2012
8.717
8.748
8.717
8.723
23,044
+0.01(+0.14%)
Oct 03, 2012
8.662
8.736
8.644
8.711
20,179
+0.05(+0.57%)
Oct 02, 2012
8.625
8.742
8.619
8.662
13,592
+0.01(+0.14%)
Oct 01, 2012
8.539
8.711
8.539
8.650
57,008
+0.04(+0.43%)
Sep 28, 2012
8.699
8.742
8.539
8.613
24,383
-0.13(-1.47%)
Sep 27, 2012
8.766
8.766
8.662
8.742
26,977
+0.05(+0.56%)
Sep 26, 2012
8.720
8.736
8.687
8.693
28,254
+0.02(+0.21%)
Sep 25, 2012
8.699
8.772
8.594
8.674
34,823
+0.04(+0.43%)
Sep 24, 2012
8.588
8.717
8.478
8.637
26,890
+0.06(+0.72%)
Sep 21, 2012
8.711
8.809
8.472
8.576
34,802
-0.01(-0.07%)
Sep 20, 2012
8.576
8.736
8.576
8.582
24,615
+0.01(+0.07%)
Sep 19, 2012
8.742
8.809
8.576
8.576
32,251
-0.12(-1.41%)
Sep 18, 2012
8.797
8.840
8.680
8.699
23,986
-0.07(-0.77%)
Sep 17, 2012
8.809
8.834
8.754
8.766
37,638
-0.06(-0.63%)
Sep 14, 2012
8.711
8.828
8.711
8.822
49,082
+0.12(+1.41%)
Sep 13, 2012
8.828
8.828
8.656
8.699
39,971
-0.12(-1.39%)
Sep 12, 2012
8.834
8.834
8.754
8.822
19,953
+0.05(+0.56%)
Sep 11, 2012
8.846
8.846
8.717
8.772
11,866
-0.06(-0.69%)
Sep 10, 2012
8.834
8.895
8.754
8.834
21,267
+0.04(+0.49%)
Sep 07, 2012
8.846
8.944
8.754
8.791
25,522
-0.09(-0.97%)
Sep 06, 2012
8.791
8.926
8.760
8.877
15,019
+0.08(+0.91%)
Sep 05, 2012
8.914
8.944
8.717
8.797
28,702
-0.15(-1.71%)
Sep 04, 2012
8.993
8.993
8.717
8.950
59,905
-0.06(-0.68%)
Aug 31, 2012
8.822
9.036
8.699
9.012
61,328
+0.24(+2.73%)
Aug 30, 2012
8.901
8.901
8.693
8.772
12,174
-0.09(-1.04%)
Aug 29, 2012
8.895
8.895
8.803
8.865
16,292
+0.21(+2.48%)
Aug 27, 2012
8.656
8.656
8.582
8.650
10,948
+0.03(+0.36%)
Aug 24, 2012
8.662
8.749
8.601
8.619
13,645
-0.06(-0.71%)
Aug 23, 2012
8.656
8.760
8.625
8.680
22,873
+0.01(+0.07%)
Aug 22, 2012
8.729
8.803
8.637
8.674
19,063
-0.12(-1.33%)
Aug 21, 2012
8.944
9.006
8.760
8.791
19,202
-0.13(-1.45%)
Aug 20, 2012
8.871
8.926
8.828
8.920
11,526
-0.01(-0.07%)
Aug 17, 2012
8.840
8.932
8.785
8.926
21,569
+0.05(+0.55%)
Aug 16, 2012
8.865
8.974
8.779
8.877
17,973
-0.03(-0.34%)
Aug 15, 2012
8.981
9.000
8.840
8.908
27,907
-0.05(-0.58%)
Aug 14, 2012
9.026
9.026
8.960
8.960
35,381
-0.02(-0.20%)
Aug 13, 2012
9.026
9.026
8.924
8.978
34,295
-0.06(-0.66%)
Aug 10, 2012
9.017
9.080
8.942
9.038
17,739
+0.01(+0.07%)
Aug 09, 2012
8.960
9.122
8.954
9.032
14,938
+0.01(+0.07%)
Aug 08, 2012
9.002
9.140
8.852
9.026
40,180
-0.04(-0.46%)
Aug 07, 2012
8.876
9.068
8.858
9.068
43,246
+0.26(+3.00%)
Aug 06, 2012
8.900
8.990
8.792
8.804
21,814
-0.04(-0.41%)
Aug 03, 2012
8.738
8.954
8.726
8.840
29,091
+0.14(+1.66%)
Aug 02, 2012
8.719
8.762
8.671
8.695
26,680
-0.07(-0.75%)
Aug 01, 2012
8.732
8.798
8.653
8.762
28,202
+0.00(+0.00%)
Jul 31, 2012
8.611
8.780
8.611
8.762
20,141
+0.13(+1.53%)
Jul 30, 2012
8.786
8.786
8.485
8.629
22,872
-0.13(-1.51%)
Jul 27, 2012
8.383
8.762
8.383
8.762
28,495
+0.37(+4.44%)
Jul 26, 2012
8.347
8.449
8.305
8.389
14,019
+0.10(+1.16%)
Jul 25, 2012
8.173
8.329
8.119
8.293
22,099
+0.13(+1.54%)
Jul 24, 2012
8.281
8.281
8.155
8.167
31,008
-0.05(-0.66%)
Jul 23, 2012
8.257
8.275
8.221
8.221
19,065
-0.08(-0.94%)
Jul 20, 2012
8.407
8.449
8.299
8.299
28,032
-0.17(-1.99%)
Jul 19, 2012
8.461
8.557
8.413
8.467
25,764
-0.04(-0.42%)
Jul 18, 2012
8.888
8.888
8.443
8.503
49,930
-0.32(-3.61%)
Jul 17, 2012
8.858
8.882
8.750
8.822
15,315
-0.02(-0.20%)
Jul 16, 2012
8.834
8.906
8.798
8.840
11,776
-0.05(-0.61%)
Jul 13, 2012
9.068
9.122
8.804
8.894
109,377
-0.11(-1.27%)
Jul 12, 2012
8.870
9.044
8.834
9.008
24,185
+0.07(+0.81%)
Jul 11, 2012
8.978
8.978
8.888
8.936
10,777
+0.01(+0.13%)
Jul 10, 2012
8.858
8.948
8.851
8.924
18,289
+0.07(+0.81%)
Jul 09, 2012
8.798
8.993
8.798
8.852
23,494
+0.03(+0.34%)
Jul 06, 2012
8.870
8.918
8.727
8.822
31,717
-0.10(-1.14%)
Jul 05, 2012
8.930
8.990
8.864
8.924
17,345
-0.07(-0.73%)
Jul 03, 2012
8.828
8.990
8.790
8.990
78,457
+0.16(+1.84%)
Jul 02, 2012
8.852
8.924
8.671
8.828
31,967
+0.01(+0.14%)
Jun 29, 2012
8.695
8.828
8.569
8.816
49,236
+0.25(+2.87%)
Jun 28, 2012
8.738
8.738
8.506
8.569
31,762
-0.20(-2.33%)
Jun 27, 2012
8.726
8.858
8.689
8.774
25,016
+0.10(+1.11%)
Jun 26, 2012
8.635
8.768
8.575
8.677
28,305
+0.02(+0.24%)
Jun 25, 2012
8.347
8.852
8.287
8.656
88,465
+0.23(+2.67%)
Jun 22, 2012
8.491
8.617
8.344
8.431
1,085,263
-0.02(-0.28%)
Jun 21, 2012
8.738
8.762
8.317
8.455
69,605
-0.28(-3.23%)
Jun 20, 2012
8.882
9.008
8.707
8.738
47,612
-0.14(-1.62%)
Jun 19, 2012
8.689
8.948
8.623
8.882
29,621
+0.12(+1.37%)
Jun 18, 2012
8.443
8.846
8.305
8.762
80,052
+0.32(+3.77%)
Jun 15, 2012
8.329
8.443
8.329
8.443
21,076
+0.08(+0.93%)
Jun 14, 2012
8.257
8.503
8.155
8.365
58,606
+0.16(+1.90%)
Jun 13, 2012
8.305
8.395
8.107
8.209
58,776
-0.15(-1.80%)
Jun 12, 2012
8.263
8.437
8.209
8.359
56,954
+0.06(+0.72%)
Jun 11, 2012
8.197
8.527
8.197
8.299
79,067
+0.04(+0.51%)
Jun 08, 2012
8.251
8.617
8.227
8.257
131,398
+0.07(+0.81%)
Jun 07, 2012
8.095
8.317
8.005
8.191
23,707
+0.15(+1.87%)
Jun 06, 2012
7.957
8.179
7.925
8.041
32,172
+0.10(+1.29%)
Jun 05, 2012
7.981
8.179
7.807
7.939
91,617
-0.10(-1.27%)
Jun 04, 2012
7.957
8.107
7.957
8.041
52,732
+0.06(+0.75%)
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.