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
Gladstone Comml
(NQ:
GOOD
)
14.09
-0.12 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.546
3.546
3.440
3.543
67,509
+0.15(+4.46%)
May 28, 2009
3.464
3.485
3.337
3.391
50,869
-0.11(-3.20%)
May 27, 2009
3.585
3.627
3.493
3.503
58,369
-0.01(-0.17%)
May 26, 2009
3.703
3.703
3.479
3.509
79,968
-0.15(-4.13%)
May 22, 2009
3.718
3.742
3.645
3.660
55,117
-0.02(-0.49%)
May 21, 2009
3.670
3.757
3.603
3.679
71,767
+0.01(+0.25%)
May 20, 2009
3.627
3.673
3.555
3.670
129,588
+0.06(+1.59%)
May 19, 2009
3.524
3.615
3.288
3.612
202,247
+0.11(+3.02%)
May 18, 2009
3.452
3.626
3.346
3.506
120,805
-0.02(-0.52%)
May 15, 2009
3.527
3.585
3.524
3.524
46,268
+0.04(+1.22%)
May 14, 2009
3.555
3.585
3.479
3.482
29,118
-0.11(-3.11%)
May 13, 2009
3.570
3.600
3.555
3.594
28,593
+0.01(+0.25%)
May 12, 2009
3.521
3.612
3.521
3.585
39,012
+0.07(+2.07%)
May 11, 2009
3.549
3.579
3.495
3.512
61,443
+0.01(+0.26%)
May 08, 2009
3.533
3.567
3.485
3.503
71,625
-0.05(-1.45%)
May 07, 2009
3.630
3.630
3.539
3.555
21,972
-0.08(-2.08%)
May 06, 2009
3.627
3.664
3.564
3.630
29,512
+0.02(+0.42%)
May 05, 2009
3.558
3.639
3.546
3.615
43,524
+0.05(+1.44%)
May 04, 2009
3.567
3.630
3.487
3.564
62,055
+0.02(+0.68%)
May 01, 2009
3.479
3.597
3.479
3.539
36,219
-0.01(-0.17%)
Apr 30, 2009
3.630
3.630
3.518
3.546
25,317
+0.01(+0.21%)
Apr 29, 2009
3.539
3.615
3.497
3.538
110,164
+0.03(+0.91%)
Apr 28, 2009
3.400
3.533
3.358
3.506
107,153
+0.08(+2.29%)
Apr 27, 2009
3.473
3.473
3.328
3.428
66,987
-0.05(-1.56%)
Apr 24, 2009
3.627
3.700
3.456
3.482
48,611
-0.17(-4.64%)
Apr 23, 2009
3.633
3.651
3.452
3.651
26,738
-0.02(-0.66%)
Apr 22, 2009
3.443
3.697
3.394
3.676
73,833
+0.28(+8.19%)
Apr 21, 2009
3.406
3.449
3.291
3.397
64,290
-0.12(-3.44%)
Apr 20, 2009
3.412
3.624
3.189
3.518
123,995
-0.07(-2.02%)
Apr 17, 2009
3.382
3.775
3.255
3.591
181,389
+0.25(+7.62%)
Apr 16, 2009
3.116
3.667
3.116
3.337
240,337
+0.10(+3.08%)
Apr 15, 2009
2.950
3.310
2.844
3.237
54,693
+0.31(+10.42%)
Apr 14, 2009
2.708
2.931
2.697
2.931
95,243
+0.28(+10.74%)
Apr 13, 2009
2.692
2.786
2.647
2.647
41,081
+0.02(+0.57%)
Apr 09, 2009
2.571
2.705
2.571
2.632
31,343
+0.02(+0.58%)
Apr 08, 2009
2.731
2.738
2.593
2.617
27,770
+0.06(+2.25%)
Apr 07, 2009
2.502
2.571
2.481
2.559
14,875
+0.05(+1.81%)
Apr 06, 2009
2.638
2.638
2.505
2.514
19,939
-0.06(-2.24%)
Apr 03, 2009
2.698
2.717
2.571
2.571
26,821
-0.05(-1.73%)
Apr 02, 2009
2.747
2.759
2.617
2.617
36,288
-0.13(-4.63%)
Apr 01, 2009
2.629
2.744
2.493
2.744
35,908
+0.06(+2.14%)
Mar 31, 2009
2.602
2.753
2.444
2.686
76,024
+0.22(+9.09%)
Mar 30, 2009
2.463
2.495
2.444
2.463
18,772
-0.05(-1.93%)
Mar 26, 2009
2.441
2.614
2.441
2.511
29,178
+0.07(+2.85%)
Mar 25, 2009
2.475
2.511
2.441
2.441
20,712
-0.11(-4.16%)
Mar 24, 2009
2.529
2.768
2.423
2.547
47,801
+0.02(+0.72%)
Mar 23, 2009
2.532
2.792
2.320
2.529
36,701
-0.02(-0.95%)
Mar 20, 2009
2.662
2.729
2.449
2.553
49,408
-0.17(-6.12%)
Mar 19, 2009
2.859
2.868
2.517
2.720
82,457
-0.11(-3.85%)
Mar 18, 2009
2.620
2.844
2.387
2.829
86,814
+0.21(+7.97%)
Mar 17, 2009
2.459
2.677
2.311
2.620
76,193
+0.20(+8.25%)
Mar 16, 2009
2.390
2.553
2.390
2.420
35,554
+0.00(+0.13%)
Mar 13, 2009
2.444
2.535
2.290
2.417
9,381
-0.13(-4.99%)
Mar 12, 2009
2.115
2.568
2.015
2.544
119,000
+0.38(+17.29%)
Mar 11, 2009
2.075
2.175
1.861
2.169
79,115
+0.10(+4.67%)
Mar 10, 2009
1.818
2.112
1.815
2.072
79,303
+0.31(+17.50%)
Mar 09, 2009
2.000
2.000
1.764
1.764
29,095
-0.29(-14.16%)
Mar 06, 2009
2.024
2.118
1.966
2.055
63,030
-0.01(-0.56%)
Mar 05, 2009
2.096
2.136
1.972
2.066
77,799
-0.04(-1.87%)
Mar 04, 2009
2.115
2.115
2.087
2.106
8,802
-0.07(-3.33%)
Mar 02, 2009
2.157
2.178
2.127
2.178
81,677
+0.05(+2.42%)
Feb 27, 2009
2.178
2.178
2.057
2.127
72,385
+0.13(+6.51%)
Feb 26, 2009
1.966
2.390
1.966
1.997
81,158
+0.06(+2.97%)
Feb 25, 2009
1.942
2.027
1.864
1.939
34,986
+0.02(+0.94%)
Feb 24, 2009
1.694
1.960
1.622
1.921
80,642
+0.11(+5.83%)
Feb 23, 2009
1.957
2.208
1.779
1.815
70,448
-0.08(-4.00%)
Feb 20, 2009
1.897
2.172
1.685
1.891
125,809
-0.09(-4.73%)
Feb 19, 2009
2.275
2.363
1.985
1.985
106,174
-0.28(-12.53%)
Feb 18, 2009
2.320
2.320
2.121
2.269
85,756
-0.10(-4.09%)
Feb 17, 2009
2.419
2.496
2.366
2.366
25,228
-0.13(-5.21%)
Feb 13, 2009
2.420
2.506
2.420
2.496
18,121
+0.08(+3.13%)
Feb 12, 2009
2.420
2.441
2.390
2.420
15,043
+0.03(+1.26%)
Feb 11, 2009
2.541
2.541
2.360
2.390
11,354
+0.03(+1.28%)
Feb 10, 2009
2.423
2.466
2.360
2.360
37,058
-0.11(-4.29%)
Feb 09, 2009
2.423
2.604
2.423
2.466
34,437
+0.04(+1.75%)
Feb 06, 2009
2.535
2.608
2.423
2.423
21,155
-0.01(-0.37%)
Feb 05, 2009
2.735
2.768
2.429
2.432
33,125
-0.20(-7.69%)
Feb 04, 2009
2.783
2.844
2.423
2.635
79,376
-0.09(-3.22%)
Feb 03, 2009
2.813
2.813
2.617
2.723
23,046
-0.07(-2.39%)
Feb 02, 2009
2.692
2.813
2.617
2.789
22,229
+0.01(+0.22%)
Jan 30, 2009
2.810
2.810
2.450
2.783
73,390
+0.18(+6.85%)
Jan 29, 2009
2.723
2.783
2.481
2.605
34,490
-0.21(-7.42%)
Jan 28, 2009
2.714
2.883
2.672
2.813
32,982
+0.09(+3.33%)
Jan 27, 2009
2.647
2.723
2.517
2.723
31,588
+0.13(+4.90%)
Jan 26, 2009
2.577
2.665
2.444
2.596
26,910
+0.08(+3.25%)
Jan 23, 2009
2.571
2.665
2.450
2.514
48,294
-0.10(-3.93%)
Jan 22, 2009
2.571
2.698
2.571
2.617
21,254
+0.02(+0.92%)
Jan 21, 2009
2.450
2.686
2.390
2.593
42,255
+0.17(+7.01%)
Jan 20, 2009
2.602
2.729
2.420
2.423
72,425
-0.25(-9.29%)
Jan 16, 2009
2.759
2.868
2.580
2.671
83,832
-0.18(-6.46%)
Jan 15, 2009
2.783
2.995
2.662
2.856
41,937
+0.13(+4.89%)
Jan 14, 2009
2.998
3.086
2.701
2.723
64,151
-0.23(-7.69%)
Jan 13, 2009
2.883
2.986
2.844
2.950
35,524
+0.15(+5.52%)
Jan 12, 2009
2.934
2.934
2.783
2.795
12,352
-0.03(-1.07%)
Jan 09, 2009
2.747
2.874
2.747
2.826
19,545
-0.06(-2.10%)
Jan 08, 2009
2.986
2.986
2.689
2.886
44,023
-0.04(-1.45%)
Jan 07, 2009
2.798
2.928
2.759
2.928
39,527
+0.07(+2.54%)
Jan 06, 2009
2.771
2.870
2.768
2.856
35,095
-0.02(-0.53%)
Jan 05, 2009
2.823
2.871
2.659
2.871
64,561
+0.13(+4.72%)
Jan 02, 2009
2.720
2.783
2.571
2.741
49,424
+0.17(+6.61%)
Dec 31, 2008
2.348
2.614
2.296
2.571
144,519
+0.15(+6.25%)
Dec 30, 2008
2.284
2.508
2.184
2.420
447,792
+0.16(+7.09%)
Dec 29, 2008
2.224
2.420
2.181
2.260
86,625
+0.05(+2.33%)
Dec 26, 2008
2.402
2.402
2.006
2.208
45,137
-0.19(-7.83%)
Dec 24, 2008
2.360
2.402
1.927
2.396
45,339
+0.05(+2.19%)
Dec 23, 2008
2.414
2.414
2.302
2.345
60,098
-0.11(-4.32%)
Dec 22, 2008
2.475
2.541
2.272
2.450
446,040
-0.01(-0.37%)
Dec 19, 2008
2.556
2.626
2.399
2.459
147,005
-0.17(-6.34%)
Dec 18, 2008
2.574
2.723
2.532
2.626
72,348
+0.04(+1.64%)
Dec 17, 2008
2.617
2.792
2.577
2.584
26,867
-0.04(-1.50%)
Dec 16, 2008
2.795
2.801
2.623
2.623
46,919
-0.10(-3.67%)
Dec 15, 2008
2.726
2.813
2.577
2.723
76,391
-0.00(-0.11%)
Dec 12, 2008
2.874
2.965
2.620
2.726
34,453
-0.11(-3.94%)
Dec 11, 2008
2.705
2.871
2.698
2.838
61,176
+0.05(+1.96%)
Dec 10, 2008
3.037
3.040
2.635
2.783
40,423
-0.14(-4.76%)
Dec 09, 2008
3.107
3.175
2.783
2.922
72,970
-0.18(-5.76%)
Dec 08, 2008
3.055
3.322
3.028
3.101
49,689
+0.08(+2.50%)
Dec 05, 2008
2.953
3.125
2.950
3.025
28,318
+0.05(+1.52%)
Dec 04, 2008
3.040
3.040
2.965
2.980
64,709
-0.08(-2.48%)
Dec 03, 2008
2.962
3.055
2.735
3.055
46,988
-0.05(-1.46%)
Dec 02, 2008
3.606
3.627
2.910
3.101
69,962
-0.47(-13.21%)
Dec 01, 2008
3.978
3.993
3.515
3.573
107,120
-0.30(-7.81%)
Nov 28, 2008
3.086
3.930
3.016
3.875
63,268
+1.09(+38.94%)
Nov 26, 2008
2.650
2.804
2.650
2.789
32,619
+0.14(+5.37%)
Nov 25, 2008
2.753
2.850
2.647
2.647
13,949
+0.00(+0.00%)
Nov 24, 2008
2.783
2.783
2.571
2.647
30,784
-0.11(-4.16%)
Nov 21, 2008
2.786
2.980
2.571
2.762
33,802
-0.04(-1.40%)
Nov 20, 2008
2.647
2.801
2.571
2.801
83,538
+0.14(+5.23%)
Nov 19, 2008
2.605
2.723
2.571
2.662
34,434
+0.04(+1.38%)
Nov 18, 2008
3.040
3.080
2.496
2.626
45,788
-0.47(-15.32%)
Nov 17, 2008
3.231
3.340
2.880
3.101
650,430
-0.24(-7.24%)
Nov 14, 2008
3.322
3.343
3.176
3.343
22,067
-0.17(-4.82%)
Nov 13, 2008
3.515
3.515
3.101
3.512
104,922
+0.03(+0.96%)
Nov 12, 2008
3.546
3.615
3.479
3.479
20,676
-0.08(-2.13%)
Nov 11, 2008
3.733
3.733
3.494
3.555
28,133
-0.36(-9.20%)
Nov 10, 2008
3.821
4.226
3.736
3.915
62,571
+0.17(+4.65%)
Nov 07, 2008
3.630
3.769
3.514
3.741
20,583
+0.16(+4.52%)
Nov 06, 2008
3.630
3.652
3.488
3.579
15,863
-0.28(-7.14%)
Nov 05, 2008
3.866
3.866
3.676
3.854
5,467
-0.08(-2.15%)
Nov 04, 2008
4.030
4.105
3.866
3.939
31,640
-0.15(-3.70%)
Nov 03, 2008
3.697
4.311
3.101
4.090
106,783
+0.56(+15.75%)
Oct 31, 2008
3.648
3.930
3.031
3.533
79,723
+0.04(+1.13%)
Oct 30, 2008
3.443
3.600
3.122
3.494
77,168
+0.14(+4.15%)
Oct 29, 2008
2.909
3.358
2.909
3.355
26,173
+0.43(+14.68%)
Oct 28, 2008
3.040
3.040
2.656
2.925
33,187
+0.05(+1.79%)
Oct 27, 2008
2.874
3.016
2.741
2.874
28,242
-0.16(-5.28%)
Oct 24, 2008
3.189
3.189
2.877
3.034
64,104
-0.26(-7.98%)
Oct 23, 2008
3.778
3.778
3.255
3.297
85,974
-0.41(-11.16%)
Oct 22, 2008
3.896
4.172
3.594
3.712
22,963
-0.38(-9.18%)
Oct 21, 2008
4.308
4.332
3.645
4.087
45,937
-0.18(-4.12%)
Oct 20, 2008
4.054
4.263
3.933
4.263
33,415
+0.17(+4.22%)
Oct 17, 2008
3.449
4.193
3.449
4.090
62,994
+0.73(+21.58%)
Oct 16, 2008
3.276
3.370
3.207
3.364
9,586
+0.15(+4.81%)
Oct 15, 2008
3.143
3.294
3.143
3.210
8,234
+0.11(+3.51%)
Oct 14, 2008
2.998
3.267
2.998
3.101
56,462
+0.14(+4.59%)
Oct 13, 2008
2.934
3.031
2.723
2.965
70,587
+0.15(+5.49%)
Oct 10, 2008
2.844
2.977
2.723
2.810
266,822
-0.06(-2.11%)
Oct 09, 2008
2.995
3.506
2.844
2.871
87,971
-0.12(-4.14%)
Oct 08, 2008
3.524
3.524
2.511
2.995
166,346
-0.58(-16.24%)
Oct 07, 2008
3.975
4.011
3.555
3.576
121,311
-0.28(-7.29%)
Oct 06, 2008
4.432
4.432
3.857
3.857
95,930
-0.64(-14.14%)
Oct 03, 2008
4.777
4.777
4.462
4.492
42,919
-0.28(-5.95%)
Oct 02, 2008
4.674
4.807
4.471
4.777
87,425
+0.10(+2.20%)
Oct 01, 2008
4.520
4.737
4.498
4.674
30,434
+0.05(+1.18%)
Sep 30, 2008
4.801
4.801
4.498
4.619
43,094
+0.04(+0.79%)
Sep 29, 2008
4.668
4.686
4.387
4.583
87,214
-0.05(-0.98%)
Sep 26, 2008
4.541
4.656
4.538
4.629
27,707
+0.07(+1.46%)
Sep 25, 2008
4.538
4.641
4.538
4.562
4,991
+0.02(+0.53%)
Sep 24, 2008
4.641
4.737
4.538
4.538
86,463
-0.11(-2.28%)
Sep 23, 2008
4.622
4.644
4.538
4.644
25,459
+0.03(+0.59%)
Sep 22, 2008
4.610
4.624
4.414
4.616
59,361
+0.04(+0.79%)
Sep 19, 2008
4.405
4.580
4.374
4.580
93,187
+0.19(+4.34%)
Sep 18, 2008
4.435
4.462
4.359
4.390
60,098
-0.08(-1.69%)
Sep 17, 2008
4.577
4.577
4.390
4.465
60,366
-0.05(-1.13%)
Sep 16, 2008
4.520
4.538
4.390
4.516
41,468
-0.01(-0.12%)
Sep 15, 2008
4.550
4.595
4.521
4.521
25,714
-0.16(-3.39%)
Sep 12, 2008
4.535
4.813
4.508
4.680
52,472
+0.14(+3.13%)
Sep 11, 2008
4.538
4.592
4.508
4.538
86,434
+0.00(+0.07%)
Sep 10, 2008
4.526
4.538
4.523
4.535
69,764
+0.00(+0.07%)
Sep 09, 2008
4.508
4.535
4.508
4.532
6,974
-0.01(-0.13%)
Sep 08, 2008
4.559
4.607
4.508
4.538
65,989
-0.07(-1.57%)
Sep 05, 2008
4.538
4.747
4.538
4.610
94,492
+0.08(+1.77%)
Sep 04, 2008
4.535
4.538
4.493
4.530
52,201
-0.00(-0.03%)
Sep 03, 2008
4.531
4.535
4.498
4.532
8,594
+0.04(+0.94%)
Sep 02, 2008
4.595
4.647
4.483
4.489
75,552
-0.16(-3.39%)
Aug 29, 2008
4.671
4.695
4.619
4.647
22,087
+0.05(+1.19%)
Aug 28, 2008
4.565
4.622
4.538
4.592
12,098
+0.04(+0.93%)
Aug 27, 2008
4.462
4.556
4.462
4.550
64,518
+0.01(+0.27%)
Aug 26, 2008
4.505
4.538
4.465
4.538
16,193
+0.08(+1.69%)
Aug 25, 2008
4.523
4.535
4.462
4.462
21,598
-0.08(-1.67%)
Aug 22, 2008
4.423
4.610
4.423
4.538
49,167
+0.07(+1.56%)
Aug 21, 2008
4.547
4.556
4.468
4.468
40,232
-0.02(-0.40%)
Aug 20, 2008
4.453
4.683
4.453
4.486
43,696
+0.06(+1.44%)
Aug 19, 2008
4.435
4.504
4.423
4.423
27,575
-0.09(-2.08%)
Aug 18, 2008
4.574
4.869
4.511
4.517
67,423
-0.07(-1.45%)
Aug 15, 2008
4.562
4.765
4.538
4.583
44,007
+0.02(+0.46%)
Aug 14, 2008
4.553
4.689
4.538
4.562
10,019
-0.07(-1.50%)
Aug 13, 2008
4.559
4.671
4.559
4.632
4,049
-0.02(-0.45%)
Aug 12, 2008
4.544
4.689
4.508
4.653
22,748
+0.14(+3.01%)
Aug 11, 2008
4.553
4.886
4.492
4.517
31,518
-0.11(-2.42%)
Aug 08, 2008
4.574
4.662
4.526
4.629
25,300
+0.02(+0.39%)
Aug 07, 2008
4.610
4.753
4.462
4.610
52,770
-0.14(-2.93%)
Aug 06, 2008
4.701
4.804
4.323
4.750
41,313
+0.39(+9.03%)
Aug 05, 2008
4.819
4.822
4.341
4.356
77,575
-0.13(-2.96%)
Aug 04, 2008
4.827
4.827
4.380
4.489
245,091
-0.16(-3.51%)
Aug 01, 2008
4.998
5.137
4.356
4.653
193,812
-0.46(-8.94%)
Jul 31, 2008
5.258
5.258
4.831
5.110
42,942
-0.02(-0.47%)
Jul 30, 2008
5.067
5.141
4.747
5.134
41,184
+0.07(+1.37%)
Jul 29, 2008
5.064
5.064
4.650
5.064
42,278
+0.36(+7.58%)
Jul 28, 2008
4.898
5.028
4.707
4.707
26,510
-0.28(-5.70%)
Jul 25, 2008
5.043
5.152
4.894
4.992
64,719
-0.10(-1.96%)
Jul 24, 2008
5.149
5.167
4.970
5.091
21,201
+0.07(+1.32%)
Jul 23, 2008
5.143
5.143
5.025
5.025
30,702
-0.12(-2.29%)
Jul 22, 2008
4.992
5.143
4.979
5.143
31,178
+0.11(+2.10%)
Jul 21, 2008
5.034
5.134
4.840
5.037
52,634
-0.06(-1.25%)
Jul 18, 2008
4.719
5.113
4.689
5.100
45,567
+0.32(+6.64%)
Jul 17, 2008
4.828
4.828
4.462
4.783
35,577
+0.21(+4.63%)
Jul 16, 2008
4.686
4.728
4.480
4.571
28,619
-0.12(-2.52%)
Jul 15, 2008
4.559
4.734
4.459
4.689
95,587
+0.03(+0.71%)
Jul 14, 2008
4.632
4.819
4.536
4.656
32,034
+0.27(+6.14%)
Jul 11, 2008
4.359
4.538
4.359
4.387
40,294
+0.00(+0.00%)
Jul 10, 2008
4.390
4.444
4.387
4.387
46,932
-0.03(-0.77%)
Jul 09, 2008
4.390
4.629
4.390
4.420
23,466
+0.00(+0.01%)
Jul 08, 2008
4.402
4.452
4.238
4.420
70,392
-0.07(-1.55%)
Jul 07, 2008
4.901
4.916
4.223
4.489
76,864
-0.43(-8.68%)
Jul 04, 2008
5.097
5.113
4.916
4.916
19,211
+0.00(+0.00%)
Jul 03, 2008
5.097
5.113
4.916
4.916
19,211
-0.03(-0.61%)
Jul 02, 2008
5.040
5.052
4.946
4.946
29,393
-0.05(-0.97%)
Jul 01, 2008
5.240
5.240
4.992
4.995
64,957
-0.25(-4.73%)
Jun 30, 2008
4.986
5.243
4.961
5.243
48,198
+0.23(+4.59%)
Jun 27, 2008
5.016
5.034
4.946
5.013
42,258
-0.01(-0.12%)
Jun 26, 2008
4.946
5.143
4.946
5.019
22,659
+0.04(+0.71%)
Jun 25, 2008
5.073
5.143
4.949
4.983
23,049
-0.01(-0.28%)
Jun 24, 2008
4.946
5.007
4.946
4.998
28,094
+0.05(+1.04%)
Jun 23, 2008
5.107
5.145
4.946
4.946
39,524
-0.16(-3.14%)
Jun 20, 2008
5.143
5.143
5.107
5.107
14,941
-0.04(-0.71%)
Jun 19, 2008
5.206
5.264
5.143
5.143
52,545
-0.08(-1.51%)
Jun 18, 2008
5.234
5.362
5.194
5.221
29,307
-0.08(-1.43%)
Jun 17, 2008
5.430
5.430
5.297
5.297
25,069
-0.15(-2.67%)
Jun 16, 2008
5.343
5.473
5.297
5.442
25,522
+0.06(+1.12%)
Jun 13, 2008
5.300
5.457
5.300
5.382
13,582
+0.05(+1.02%)
Jun 12, 2008
5.473
5.473
5.255
5.327
17,602
+0.02(+0.40%)
Jun 11, 2008
5.309
5.323
5.303
5.306
4,112
-0.02(-0.40%)
Jun 10, 2008
5.406
5.551
5.306
5.327
9,453
-0.01(-0.17%)
Jun 09, 2008
5.457
5.457
5.300
5.336
11,245
-0.17(-3.02%)
Jun 06, 2008
5.327
5.588
5.255
5.503
50,866
+0.16(+2.94%)
Jun 05, 2008
5.261
5.448
5.258
5.346
16,081
+0.05(+0.91%)
Jun 04, 2008
5.491
5.494
5.297
5.297
24,957
-0.09(-1.70%)
Jun 03, 2008
5.509
5.509
5.388
5.388
27,479
+0.02(+0.35%)
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.