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
Commercial Vehicle G
(NQ:
CVGI
)
5.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2010
11.99
12.09
11.65
11.90
263,972
-0.09(-0.75%)
May 27, 2010
11.50
12.00
11.11
11.99
232,667
+0.94(+8.51%)
May 26, 2010
10.96
11.39
10.75
11.05
343,380
-0.04(-0.36%)
May 25, 2010
11.09
11.29
10.64
11.09
147,105
-0.38(-3.31%)
May 24, 2010
11.35
11.86
11.12
11.47
151,356
+0.13(+1.15%)
May 21, 2010
10.76
11.51
10.50
11.34
208,989
+0.39(+3.56%)
May 20, 2010
10.65
11.72
10.56
10.95
361,250
-1.12(-9.28%)
May 19, 2010
12.58
12.99
11.97
12.07
197,179
-0.69(-5.41%)
May 18, 2010
12.96
13.36
12.45
12.76
325,590
-0.11(-0.85%)
May 17, 2010
12.97
13.69
12.25
12.87
234,097
-0.07(-0.54%)
May 14, 2010
13.10
13.10
12.20
12.94
220,681
-0.37(-2.78%)
May 13, 2010
12.89
13.61
12.88
13.31
383,110
+0.45(+3.50%)
May 12, 2010
12.28
12.97
12.17
12.86
248,501
+0.75(+6.19%)
May 11, 2010
12.16
12.59
11.82
12.11
243,138
+0.23(+1.94%)
May 10, 2010
11.75
12.53
11.55
11.88
221,431
+0.67(+5.98%)
May 07, 2010
11.07
11.65
11.07
11.21
543,823
+0.19(+1.72%)
May 06, 2010
9.820
12.62
9.470
11.02
1,367,896
+1.38(+14.32%)
May 05, 2010
9.790
9.930
9.440
9.640
145,838
-0.29(-2.92%)
May 04, 2010
9.600
9.980
9.560
9.930
124,526
+0.05(+0.51%)
May 03, 2010
9.490
9.900
9.273
9.880
167,657
+0.52(+5.56%)
Apr 30, 2010
9.520
9.680
9.280
9.360
152,864
-0.20(-2.09%)
Apr 29, 2010
9.860
9.860
9.270
9.560
234,194
-0.19(-1.95%)
Apr 28, 2010
9.970
9.970
9.670
9.750
188,437
-0.07(-0.74%)
Apr 27, 2010
10.06
10.21
9.741
9.823
231,172
-0.39(-3.79%)
Apr 26, 2010
10.15
10.48
9.930
10.21
180,077
+0.13(+1.29%)
Apr 23, 2010
9.130
10.10
9.130
10.08
367,852
+0.91(+9.92%)
Apr 22, 2010
8.820
9.290
8.470
9.170
280,216
+0.29(+3.27%)
Apr 21, 2010
9.080
9.230
8.580
8.880
208,098
-0.14(-1.55%)
Apr 20, 2010
8.990
9.240
8.930
9.020
107,519
+0.10(+1.12%)
Apr 19, 2010
8.740
8.960
8.530
8.920
89,663
+0.15(+1.71%)
Apr 16, 2010
8.690
8.780
8.230
8.770
164,429
+0.09(+1.04%)
Apr 15, 2010
8.720
8.790
8.610
8.680
122,727
-0.08(-0.91%)
Apr 14, 2010
8.740
9.470
8.490
8.760
480,567
+0.04(+0.46%)
Apr 13, 2010
8.089
9.120
8.050
8.720
427,837
+0.69(+8.59%)
Apr 12, 2010
7.720
8.030
7.720
8.030
207,341
+0.31(+4.02%)
Apr 09, 2010
7.610
7.760
7.610
7.720
59,123
+0.13(+1.71%)
Apr 08, 2010
7.490
7.640
7.380
7.590
100,307
+0.09(+1.20%)
Apr 07, 2010
7.460
7.630
7.390
7.500
116,319
+0.07(+0.94%)
Apr 06, 2010
7.250
7.530
7.250
7.430
177,369
+0.14(+1.92%)
Apr 05, 2010
7.280
7.400
7.010
7.290
92,291
+0.20(+2.75%)
Apr 01, 2010
7.160
7.095
7.095
7.095
247,700
-0.04(-0.63%)
Mar 31, 2010
7.170
7.220
7.090
7.140
212,276
-0.08(-1.11%)
Mar 30, 2010
7.520
7.570
7.210
7.220
143,543
-0.23(-3.09%)
Mar 29, 2010
7.840
7.890
7.370
7.450
325,911
+0.22(+3.04%)
Mar 26, 2010
7.370
7.380
7.190
7.230
92,891
-0.05(-0.69%)
Mar 25, 2010
7.480
7.560
7.250
7.280
99,142
-0.04(-0.55%)
Mar 24, 2010
7.300
7.450
7.150
7.320
114,216
-0.06(-0.81%)
Mar 23, 2010
6.850
7.400
6.840
7.380
350,761
+0.58(+8.53%)
Mar 22, 2010
6.750
6.830
6.630
6.800
228,463
+0.04(+0.59%)
Mar 19, 2010
6.500
7.080
6.490
6.760
1,652,875
+0.08(+1.20%)
Mar 18, 2010
6.890
7.160
6.640
6.680
252,147
-0.14(-2.05%)
Mar 17, 2010
6.500
6.900
6.490
6.820
223,225
+0.40(+6.23%)
Mar 16, 2010
6.180
6.510
6.170
6.420
194,718
+0.38(+6.29%)
Mar 15, 2010
6.000
6.390
5.770
6.040
190,975
+0.06(+1.00%)
Mar 12, 2010
5.670
6.000
5.520
5.980
149,596
+0.36(+6.40%)
Mar 11, 2010
5.520
5.710
5.440
5.620
200,236
+0.02(+0.36%)
Mar 10, 2010
5.150
5.600
5.140
5.600
229,459
+0.39(+7.49%)
Mar 09, 2010
5.280
5.290
5.073
5.210
81,708
-0.11(-2.07%)
Mar 08, 2010
5.410
5.410
5.310
5.320
108,939
+0.02(+0.38%)
Mar 05, 2010
5.190
5.350
5.140
5.300
108,076
+0.21(+4.13%)
Mar 04, 2010
5.080
5.290
4.970
5.090
59,714
-0.01(-0.20%)
Mar 03, 2010
5.170
5.200
5.030
5.100
43,740
-0.06(-1.16%)
Mar 02, 2010
5.290
5.340
5.130
5.160
56,611
-0.02(-0.39%)
Mar 01, 2010
5.000
5.350
4.990
5.180
190,483
+0.21(+4.23%)
Feb 26, 2010
5.000
5.020
4.900
4.970
96,348
-0.03(-0.60%)
Feb 25, 2010
4.960
5.060
4.900
5.000
59,950
-0.05(-0.99%)
Feb 24, 2010
5.090
5.110
4.960
5.050
43,096
+0.00(+0.00%)
Feb 23, 2010
5.220
5.230
4.950
5.050
47,610
-0.19(-3.63%)
Feb 22, 2010
5.450
5.450
5.100
5.240
69,324
-0.17(-3.14%)
Feb 19, 2010
5.440
5.660
5.350
5.410
201,635
+0.03(+0.56%)
Feb 18, 2010
4.850
5.850
4.850
5.380
188,522
+0.39(+7.82%)
Feb 17, 2010
4.950
5.040
4.940
4.990
107,180
+0.00(+0.00%)
Feb 16, 2010
5.050
5.150
4.910
4.990
60,841
-0.01(-0.20%)
Feb 12, 2010
4.810
5.000
5.000
5.000
42,100
+0.06(+1.21%)
Feb 11, 2010
5.090
5.170
4.900
4.940
38,094
-0.06(-1.20%)
Feb 10, 2010
4.860
5.100
4.855
5.000
20,000
+0.13(+2.67%)
Feb 09, 2010
5.000
5.000
4.770
4.870
35,887
+0.03(+0.62%)
Feb 08, 2010
4.990
5.100
4.810
4.840
110,472
-0.16(-3.20%)
Feb 05, 2010
4.790
5.120
4.760
5.000
93,507
+0.20(+4.17%)
Feb 04, 2010
4.920
4.920
4.770
4.800
55,063
-0.20(-4.00%)
Feb 03, 2010
4.960
5.050
4.760
5.000
35,421
+0.00(+0.00%)
Feb 02, 2010
5.010
5.069
4.865
5.000
94,288
+0.03(+0.60%)
Feb 01, 2010
4.850
5.140
4.830
4.970
53,960
+0.18(+3.76%)
Jan 29, 2010
5.220
5.220
4.780
4.790
72,141
-0.35(-6.81%)
Jan 28, 2010
5.270
5.270
5.000
5.140
52,685
-0.14(-2.65%)
Jan 27, 2010
5.200
5.280
5.180
5.280
19,174
+0.03(+0.57%)
Jan 26, 2010
5.360
5.360
5.240
5.250
21,253
+0.00(+0.00%)
Jan 25, 2010
5.350
5.450
5.230
5.250
57,320
-0.02(-0.38%)
Jan 22, 2010
5.300
5.560
5.200
5.270
51,766
-0.05(-0.94%)
Jan 21, 2010
5.640
5.640
5.200
5.320
57,552
-0.26(-4.66%)
Jan 20, 2010
5.770
5.840
5.540
5.580
47,411
-0.26(-4.45%)
Jan 19, 2010
6.070
6.070
5.810
5.840
165,049
-0.16(-2.67%)
Jan 15, 2010
5.990
6.000
6.000
6.000
75,700
-0.02(-0.33%)
Jan 14, 2010
5.980
6.020
5.830
6.020
174,320
-0.03(-0.50%)
Jan 13, 2010
6.100
6.120
5.850
6.050
87,506
-0.02(-0.33%)
Jan 12, 2010
6.060
6.190
5.920
6.070
72,543
-0.06(-0.98%)
Jan 11, 2010
5.990
6.280
5.910
6.130
143,638
+0.14(+2.34%)
Jan 08, 2010
5.690
6.020
5.500
5.990
69,211
+0.32(+5.64%)
Jan 07, 2010
5.630
5.750
5.406
5.670
81,446
+0.12(+2.16%)
Jan 06, 2010
5.920
6.060
5.550
5.550
99,162
-0.31(-5.29%)
Jan 05, 2010
5.840
6.060
5.720
5.860
119,106
+0.05(+0.86%)
Jan 04, 2010
6.200
6.210
5.700
5.810
133,661
-0.18(-3.01%)
Dec 31, 2009
6.500
5.990
5.990
5.990
59,400
-0.46(-7.13%)
Dec 30, 2009
6.300
6.690
6.300
6.450
72,566
+0.14(+2.22%)
Dec 29, 2009
6.340
6.420
6.150
6.310
27,659
+0.01(+0.16%)
Dec 28, 2009
6.370
6.375
6.220
6.300
5,815
+0.00(+0.00%)
Dec 24, 2009
6.480
6.480
6.218
6.300
38,340
-0.15(-2.33%)
Dec 23, 2009
6.600
6.610
6.450
6.450
33,513
-0.15(-2.27%)
Dec 22, 2009
6.570
6.730
6.550
6.600
65,460
+0.01(+0.15%)
Dec 21, 2009
6.460
6.600
6.320
6.590
50,777
+0.13(+2.01%)
Dec 18, 2009
6.090
6.470
5.840
6.460
59,752
+0.41(+6.78%)
Dec 17, 2009
5.800
6.220
5.590
6.050
93,505
+0.10(+1.68%)
Dec 16, 2009
6.330
6.400
5.920
5.950
55,468
-0.35(-5.56%)
Dec 15, 2009
6.240
6.350
6.030
6.300
48,647
-0.06(-0.94%)
Dec 14, 2009
5.980
6.370
5.725
6.360
59,579
+0.56(+9.66%)
Dec 11, 2009
5.870
5.870
5.720
5.800
34,763
+0.00(+0.09%)
Dec 10, 2009
6.000
6.000
5.770
5.795
38,823
-0.16(-2.61%)
Dec 09, 2009
5.840
5.990
5.760
5.950
54,900
+0.04(+0.68%)
Dec 08, 2009
5.930
6.030
5.790
5.910
50,846
-0.13(-2.15%)
Dec 07, 2009
5.890
6.070
5.790
6.040
82,790
+0.11(+1.85%)
Dec 04, 2009
5.710
5.990
5.650
5.930
121,535
+0.36(+6.46%)
Dec 03, 2009
5.690
5.740
5.550
5.570
65,820
-0.10(-1.76%)
Dec 02, 2009
5.620
5.870
5.520
5.670
132,469
+0.03(+0.53%)
Dec 01, 2009
5.420
5.650
5.320
5.640
112,711
+0.31(+5.82%)
Nov 30, 2009
5.310
5.430
5.200
5.330
65,450
-0.06(-1.11%)
Nov 27, 2009
5.170
5.540
5.170
5.390
76,970
-0.02(-0.37%)
Nov 25, 2009
5.330
5.460
5.300
5.410
59,820
+0.09(+1.69%)
Nov 24, 2009
5.290
5.380
4.990
5.320
98,144
-0.03(-0.56%)
Nov 23, 2009
5.260
5.390
5.160
5.350
168,320
+0.08(+1.52%)
Nov 20, 2009
5.380
5.380
5.130
5.270
40,792
+0.02(+0.38%)
Nov 19, 2009
5.300
5.360
5.150
5.250
74,049
-0.11(-2.05%)
Nov 18, 2009
5.420
5.480
5.340
5.360
83,343
-0.07(-1.29%)
Nov 17, 2009
5.380
5.610
5.270
5.430
101,284
-0.04(-0.73%)
Nov 16, 2009
5.470
5.600
5.261
5.470
91,797
+0.04(+0.74%)
Nov 13, 2009
5.550
5.750
5.400
5.430
103,025
-0.16(-2.86%)
Nov 12, 2009
5.880
6.090
5.520
5.590
104,126
-0.29(-4.93%)
Nov 11, 2009
6.160
6.180
5.850
5.880
109,485
-0.21(-3.45%)
Nov 10, 2009
6.000
6.220
5.700
6.090
190,535
+0.13(+2.18%)
Nov 09, 2009
5.560
5.980
5.540
5.960
169,568
+0.47(+8.56%)
Nov 06, 2009
5.180
5.700
5.180
5.490
140,126
+0.25(+4.77%)
Nov 05, 2009
5.360
5.430
5.150
5.240
119,123
-0.04(-0.76%)
Nov 04, 2009
4.950
5.550
4.840
5.280
505,099
+0.44(+9.09%)
Nov 03, 2009
4.580
5.090
4.580
4.840
349,306
+0.14(+2.98%)
Nov 02, 2009
4.600
5.120
4.430
4.700
291,028
-0.03(-0.63%)
Oct 30, 2009
5.720
5.900
4.620
4.730
437,298
-1.06(-18.31%)
Oct 29, 2009
5.740
6.680
5.460
5.790
432,260
-0.16(-2.69%)
Oct 28, 2009
7.170
7.220
5.920
5.950
448,270
-1.26(-17.48%)
Oct 27, 2009
7.390
7.580
7.160
7.210
133,512
-0.22(-2.96%)
Oct 26, 2009
7.580
7.790
7.290
7.430
150,555
-0.16(-2.11%)
Oct 23, 2009
7.580
8.080
7.540
7.590
115,590
-0.20(-2.57%)
Oct 22, 2009
7.580
7.830
7.510
7.790
249,412
+0.16(+2.10%)
Oct 21, 2009
7.500
7.720
7.410
7.630
207,229
+0.09(+1.19%)
Oct 20, 2009
7.520
7.730
7.500
7.540
212,017
-0.08(-1.10%)
Oct 19, 2009
7.800
7.800
7.540
7.624
216,499
-0.13(-1.63%)
Oct 16, 2009
7.880
7.970
7.610
7.750
175,245
-0.23(-2.88%)
Oct 15, 2009
7.690
7.990
7.540
7.980
147,581
+0.23(+2.90%)
Oct 14, 2009
7.650
7.870
7.600
7.755
166,521
+0.21(+2.85%)
Oct 13, 2009
7.630
7.760
7.490
7.540
75,652
-0.19(-2.46%)
Oct 12, 2009
7.710
7.950
7.560
7.730
166,581
+0.15(+1.98%)
Oct 09, 2009
7.370
7.670
7.280
7.580
157,716
+0.21(+2.85%)
Oct 08, 2009
7.150
7.550
7.150
7.370
141,724
+0.33(+4.69%)
Oct 07, 2009
7.010
7.340
6.990
7.040
244,995
+0.05(+0.72%)
Oct 06, 2009
6.700
7.790
6.670
6.990
435,911
+0.44(+6.72%)
Oct 05, 2009
6.160
6.620
6.080
6.550
123,011
+0.39(+6.33%)
Oct 02, 2009
6.090
6.190
5.790
6.160
296,316
-0.06(-0.96%)
Oct 01, 2009
6.570
6.670
6.200
6.220
215,535
-0.29(-4.45%)
Sep 30, 2009
6.520
6.702
6.420
6.510
186,548
+0.08(+1.24%)
Sep 29, 2009
6.650
6.810
6.380
6.430
154,303
-0.18(-2.72%)
Sep 28, 2009
6.600
6.799
6.520
6.610
181,641
+0.03(+0.46%)
Sep 25, 2009
6.680
6.830
6.390
6.580
171,398
-0.08(-1.20%)
Sep 24, 2009
7.010
7.280
6.550
6.660
361,688
-0.74(-10.00%)
Sep 23, 2009
7.220
7.490
7.090
7.400
254,416
+0.15(+2.07%)
Sep 22, 2009
7.360
7.360
7.050
7.250
464,124
-0.04(-0.55%)
Sep 21, 2009
7.080
7.700
6.940
7.290
497,827
+0.01(+0.14%)
Sep 18, 2009
7.160
7.330
7.160
7.280
463,766
+0.13(+1.82%)
Sep 17, 2009
6.520
7.150
6.470
7.150
665,463
+0.68(+10.51%)
Sep 16, 2009
5.840
6.540
5.700
6.470
609,117
+0.61(+10.41%)
Sep 15, 2009
5.750
5.930
5.720
5.860
174,611
+0.07(+1.21%)
Sep 14, 2009
5.480
6.040
5.460
5.790
506,515
+0.30(+5.46%)
Sep 11, 2009
4.770
5.640
4.750
5.490
1,011,161
+0.75(+15.82%)
Sep 10, 2009
4.730
4.790
4.650
4.740
87,265
-0.01(-0.21%)
Sep 09, 2009
4.810
4.820
4.680
4.750
83,375
-0.04(-0.73%)
Sep 08, 2009
4.740
4.870
4.600
4.785
137,984
+0.08(+1.59%)
Sep 04, 2009
4.710
4.900
4.570
4.710
75,945
-0.01(-0.21%)
Sep 03, 2009
4.510
4.810
4.510
4.720
47,384
+0.02(+0.43%)
Sep 02, 2009
4.340
4.960
4.330
4.700
329,632
+0.33(+7.55%)
Sep 01, 2009
4.400
4.790
4.330
4.370
185,449
-0.11(-2.46%)
Aug 31, 2009
4.530
4.690
4.420
4.480
154,048
-0.15(-3.24%)
Aug 28, 2009
4.800
4.870
4.580
4.630
113,589
-0.15(-3.14%)
Aug 27, 2009
4.760
4.910
4.540
4.780
202,849
-0.04(-0.83%)
Aug 26, 2009
4.600
4.870
4.330
4.820
212,879
+0.12(+2.55%)
Aug 25, 2009
4.880
4.940
4.600
4.700
247,749
-0.18(-3.69%)
Aug 24, 2009
4.990
5.170
4.780
4.880
245,585
-0.06(-1.19%)
Aug 21, 2009
5.010
5.021
4.750
4.939
263,417
-0.04(-0.82%)
Aug 20, 2009
4.900
5.030
4.715
4.980
258,927
+0.11(+2.26%)
Aug 19, 2009
4.760
5.060
4.560
4.870
392,042
+0.02(+0.41%)
Aug 18, 2009
4.400
4.998
4.400
4.850
283,273
+0.32(+7.06%)
Aug 17, 2009
4.630
4.710
4.160
4.530
304,059
-0.23(-4.83%)
Aug 14, 2009
5.060
5.150
4.550
4.760
341,598
-0.30(-5.93%)
Aug 13, 2009
4.870
5.200
4.670
5.060
876,727
+0.26(+5.42%)
Aug 12, 2009
4.500
4.870
4.350
4.800
1,277,727
+0.93(+24.03%)
Aug 11, 2009
4.050
4.070
3.500
3.870
360,160
-0.26(-6.30%)
Aug 10, 2009
4.270
4.300
3.840
4.130
403,733
-0.14(-3.28%)
Aug 07, 2009
3.500
4.500
3.270
4.270
928,986
+0.69(+19.27%)
Aug 06, 2009
3.130
4.077
3.004
3.580
639,188
+0.45(+14.38%)
Aug 05, 2009
2.900
3.350
2.640
3.130
805,250
-0.35(-10.06%)
Aug 04, 2009
3.630
4.150
3.160
3.480
1,616,006
-0.02(-0.57%)
Aug 03, 2009
2.190
3.760
2.110
3.500
2,348,799
+1.49(+74.13%)
Jul 31, 2009
1.690
2.100
1.650
2.010
462,300
+0.27(+15.52%)
Jul 30, 2009
1.680
1.787
1.560
1.740
121,730
+0.08(+4.82%)
Jul 29, 2009
1.630
1.680
1.530
1.660
92,500
+0.01(+0.61%)
Jul 28, 2009
1.810
1.810
1.630
1.650
337,577
-0.11(-6.25%)
Jul 27, 2009
1.670
1.810
1.610
1.760
300,738
+0.18(+11.39%)
Jul 24, 2009
1.520
1.600
1.520
1.580
111,195
-0.01(-0.63%)
Jul 23, 2009
1.470
1.640
1.450
1.590
213,427
+0.15(+10.42%)
Jul 22, 2009
1.425
1.470
1.400
1.440
132,035
+0.01(+0.70%)
Jul 21, 2009
1.450
1.450
1.400
1.430
96,077
+0.03(+2.14%)
Jul 20, 2009
1.400
1.460
1.400
1.400
125,600
+0.00(+0.00%)
Jul 17, 2009
1.400
1.500
1.400
1.400
101,825
+0.00(+0.00%)
Jul 16, 2009
1.410
1.410
1.380
1.400
40,282
-0.02(-1.41%)
Jul 15, 2009
1.400
1.450
1.350
1.420
119,786
+0.04(+2.90%)
Jul 14, 2009
1.330
1.470
1.280
1.380
361,165
+0.10(+7.81%)
Jul 13, 2009
1.320
1.340
1.270
1.280
160,454
-0.04(-3.03%)
Jul 10, 2009
1.370
1.400
1.300
1.320
144,805
+0.00(+0.00%)
Jul 09, 2009
1.300
1.470
1.240
1.320
224,742
+0.03(+2.33%)
Jul 08, 2009
1.360
1.500
1.250
1.290
204,876
-0.06(-4.44%)
Jul 07, 2009
1.490
1.500
1.350
1.350
91,529
-0.13(-8.78%)
Jul 06, 2009
1.600
1.600
1.410
1.480
229,056
-0.16(-9.76%)
Jul 02, 2009
1.650
1.890
1.550
1.640
231,905
-0.02(-1.20%)
Jul 01, 2009
1.480
1.780
1.450
1.660
287,806
+0.22(+15.28%)
Jun 30, 2009
1.390
1.540
1.370
1.440
205,375
+0.02(+1.41%)
Jun 29, 2009
1.620
1.680
1.390
1.420
404,530
-0.20(-12.35%)
Jun 26, 2009
1.770
1.930
1.620
1.620
3,725,595
-0.06(-3.57%)
Jun 25, 2009
1.550
1.770
1.500
1.680
321,879
+0.16(+10.53%)
Jun 24, 2009
1.620
1.730
1.450
1.520
349,037
-0.10(-6.17%)
Jun 23, 2009
1.330
1.620
1.200
1.620
486,201
+0.26(+19.12%)
Jun 22, 2009
1.340
1.380
1.170
1.360
420,298
+0.06(+4.62%)
Jun 19, 2009
1.280
1.360
1.240
1.300
241,825
+0.05(+4.00%)
Jun 18, 2009
1.230
1.310
1.170
1.250
163,009
+0.05(+4.17%)
Jun 17, 2009
1.280
1.280
1.130
1.200
282,973
-0.09(-6.98%)
Jun 16, 2009
1.400
1.460
1.250
1.290
299,114
-0.05(-3.73%)
Jun 15, 2009
1.380
1.380
1.280
1.340
216,722
-0.06(-4.29%)
Jun 12, 2009
1.230
1.480
1.180
1.400
349,688
+0.15(+12.00%)
Jun 11, 2009
1.290
1.600
1.180
1.250
828,136
-0.01(-0.79%)
Jun 10, 2009
1.080
1.400
1.080
1.260
1,790,424
+0.20(+18.87%)
Jun 09, 2009
1.070
1.170
0.9400
1.060
459,147
-0.01(-0.93%)
Jun 08, 2009
1.090
1.118
1.060
1.070
89,464
-0.05(-4.46%)
Jun 05, 2009
1.150
1.190
1.080
1.120
209,917
-0.02(-1.75%)
Jun 04, 2009
1.150
1.190
1.120
1.140
170,449
-0.01(-0.87%)
Jun 03, 2009
1.120
1.160
1.120
1.150
97,551
+0.02(+1.77%)
Jun 02, 2009
1.150
1.190
1.100
1.130
164,984
-0.02(-1.74%)
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.