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
Achison Inc
(NQ:
ACHN
)
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 28, 2010
2.260
2.260
2.210
2.250
62,371
-0.01(-0.44%)
May 27, 2010
2.310
2.310
2.210
2.260
60,899
-0.02(-0.86%)
May 26, 2010
2.297
2.330
2.205
2.280
78,055
-0.02(-0.89%)
May 25, 2010
2.230
2.300
2.144
2.300
127,423
+0.02(+0.88%)
May 24, 2010
2.300
2.380
2.270
2.280
29,500
+0.01(+0.44%)
May 21, 2010
2.170
2.350
1.990
2.270
193,038
+0.03(+1.34%)
May 20, 2010
2.240
2.330
2.070
2.240
300,109
-0.16(-6.67%)
May 19, 2010
2.420
2.470
2.330
2.400
162,692
-0.08(-3.23%)
May 18, 2010
2.570
2.570
2.400
2.480
146,290
-0.02(-0.80%)
May 17, 2010
2.590
2.590
2.450
2.500
99,593
-0.07(-2.72%)
May 14, 2010
2.590
2.590
2.450
2.570
124,523
-0.01(-0.39%)
May 13, 2010
2.700
2.700
2.520
2.580
293,386
-0.12(-4.44%)
May 12, 2010
2.860
2.940
2.590
2.700
1,032,058
+0.34(+14.41%)
May 11, 2010
2.350
2.390
2.290
2.360
250,765
+0.01(+0.43%)
May 10, 2010
2.330
2.450
2.150
2.350
170,314
+0.06(+2.62%)
May 07, 2010
2.350
2.370
2.120
2.290
166,385
-0.10(-4.18%)
May 06, 2010
2.510
2.510
2.250
2.390
281,196
-0.13(-5.16%)
May 05, 2010
2.530
2.680
2.500
2.520
160,021
-0.19(-7.01%)
May 04, 2010
2.640
2.740
2.640
2.710
218,633
+0.01(+0.37%)
May 03, 2010
2.690
2.720
2.640
2.700
167,694
+0.07(+2.66%)
Apr 30, 2010
2.720
2.800
2.630
2.630
98,220
-0.06(-2.23%)
Apr 29, 2010
2.660
2.800
2.660
2.690
285,378
+0.05(+1.89%)
Apr 28, 2010
2.830
2.840
2.600
2.640
300,209
-0.19(-6.71%)
Apr 27, 2010
2.820
2.900
2.790
2.830
158,205
+0.04(+1.43%)
Apr 26, 2010
2.820
2.900
2.760
2.790
209,982
+0.04(+1.45%)
Apr 23, 2010
2.780
2.810
2.750
2.750
134,871
-0.02(-0.72%)
Apr 22, 2010
2.660
2.800
2.610
2.770
116,457
+0.12(+4.53%)
Apr 21, 2010
2.810
2.840
2.650
2.650
89,081
-0.12(-4.33%)
Apr 20, 2010
2.800
2.820
2.700
2.770
99,709
+0.03(+1.09%)
Apr 19, 2010
2.750
2.851
2.710
2.740
125,925
-0.01(-0.36%)
Apr 16, 2010
2.900
2.910
2.670
2.750
343,427
-0.15(-5.17%)
Apr 15, 2010
3.300
3.300
2.860
2.900
677,738
-0.35(-10.91%)
Apr 14, 2010
3.080
3.270
3.060
3.255
752,723
+0.17(+5.68%)
Apr 13, 2010
3.000
3.120
3.000
3.080
248,379
+0.10(+3.36%)
Apr 12, 2010
3.040
3.100
2.960
2.980
199,876
-0.04(-1.32%)
Apr 09, 2010
3.040
3.080
2.990
3.020
127,379
+0.02(+0.67%)
Apr 08, 2010
3.000
3.100
2.960
3.000
253,891
-0.02(-0.66%)
Apr 07, 2010
2.950
3.080
2.920
3.020
279,201
+0.07(+2.37%)
Apr 06, 2010
2.900
2.980
2.810
2.950
261,176
+0.05(+1.72%)
Apr 05, 2010
2.780
2.910
2.760
2.900
132,807
+0.10(+3.57%)
Apr 01, 2010
2.800
2.800
2.800
0
+0.03(+1.08%)
Mar 31, 2010
2.750
2.810
2.700
2.770
154,071
+0.02(+0.73%)
Mar 30, 2010
2.740
2.840
2.680
2.750
154,773
+0.01(+0.36%)
Mar 29, 2010
2.590
2.750
2.590
2.740
124,485
+0.16(+6.20%)
Mar 26, 2010
2.610
2.670
2.540
2.580
158,456
-0.04(-1.53%)
Mar 25, 2010
2.770
2.800
2.620
2.620
243,741
-0.16(-5.76%)
Mar 24, 2010
2.760
2.790
2.660
2.780
96,602
-0.02(-0.71%)
Mar 23, 2010
2.810
2.810
2.760
2.800
67,745
+0.00(+0.00%)
Mar 22, 2010
2.790
2.860
2.690
2.800
202,979
+0.04(+1.45%)
Mar 19, 2010
2.830
2.833
2.640
2.760
226,005
-0.08(-2.82%)
Mar 18, 2010
2.890
2.910
2.760
2.840
101,393
-0.03(-1.05%)
Mar 17, 2010
2.910
2.950
2.760
2.870
252,218
+0.00(+0.00%)
Mar 16, 2010
2.700
2.920
2.590
2.870
566,585
+0.22(+8.30%)
Mar 15, 2010
2.650
2.740
2.620
2.650
137,027
+0.03(+1.15%)
Mar 12, 2010
2.690
2.740
2.510
2.620
228,916
-0.08(-2.96%)
Mar 11, 2010
2.700
2.738
2.620
2.700
141,130
+0.00(+0.00%)
Mar 10, 2010
2.680
2.750
2.610
2.700
424,211
+0.06(+2.27%)
Mar 09, 2010
2.430
2.830
2.390
2.640
955,739
+0.20(+8.20%)
Mar 08, 2010
2.430
2.450
2.350
2.440
150,289
+0.01(+0.41%)
Mar 05, 2010
2.320
2.440
2.300
2.430
231,199
+0.11(+4.74%)
Mar 04, 2010
2.310
2.330
2.280
2.320
74,196
+0.01(+0.43%)
Mar 03, 2010
2.270
2.330
2.240
2.310
69,181
+0.01(+0.43%)
Mar 02, 2010
2.310
2.310
2.190
2.300
153,511
+0.03(+1.32%)
Mar 01, 2010
2.360
2.380
2.250
2.270
134,081
-0.06(-2.58%)
Feb 26, 2010
2.260
2.340
2.250
2.330
108,985
+0.05(+2.19%)
Feb 25, 2010
2.220
2.280
2.120
2.280
209,329
+0.05(+2.24%)
Feb 24, 2010
2.340
2.340
2.210
2.230
161,380
-0.07(-3.04%)
Feb 23, 2010
2.360
2.360
2.300
2.300
159,327
-0.10(-4.17%)
Feb 22, 2010
2.370
2.440
2.330
2.400
121,257
+0.02(+0.63%)
Feb 19, 2010
2.410
2.420
2.370
2.385
83,662
+0.00(+0.21%)
Feb 18, 2010
2.350
2.400
2.320
2.380
109,906
+0.03(+1.28%)
Feb 17, 2010
2.480
2.500
2.330
2.350
420,991
-0.04(-1.67%)
Feb 16, 2010
2.440
2.480
2.350
2.390
448,913
-0.02(-0.83%)
Feb 12, 2010
2.410
2.410
2.410
0
-0.09(-3.60%)
Feb 11, 2010
2.500
2.560
2.380
2.500
215,411
-0.01(-0.40%)
Feb 10, 2010
2.410
2.520
2.330
2.510
253,027
+0.14(+5.91%)
Feb 09, 2010
2.470
2.510
2.320
2.370
344,536
-0.05(-2.07%)
Feb 08, 2010
2.420
2.500
2.310
2.420
389,525
+0.04(+1.68%)
Feb 05, 2010
2.490
2.500
2.351
2.380
473,227
-0.14(-5.56%)
Feb 04, 2010
2.720
2.730
2.420
2.520
709,223
-0.19(-7.01%)
Feb 03, 2010
2.620
2.780
2.610
2.710
719,929
+0.01(+0.37%)
Feb 02, 2010
2.600
2.870
2.490
2.700
3,074,418
+0.28(+11.57%)
Feb 01, 2010
2.400
2.500
2.380
2.420
873,061
+0.06(+2.54%)
Jan 29, 2010
2.420
2.670
2.280
2.360
982,267
-0.02(-0.84%)
Jan 28, 2010
2.280
2.690
2.240
2.380
2,297,535
+0.14(+6.06%)
Jan 27, 2010
2.300
2.330
2.150
2.244
297,940
-0.08(-3.28%)
Jan 26, 2010
2.320
2.540
2.290
2.320
1,015,979
+0.03(+1.31%)
Jan 25, 2010
2.250
2.380
2.180
2.290
524,072
+0.01(+0.44%)
Jan 22, 2010
2.440
2.440
2.240
2.280
2,549,837
-0.32(-12.31%)
Jan 21, 2010
2.690
2.710
2.450
2.600
658,701
-0.10(-3.70%)
Jan 20, 2010
2.720
2.730
2.590
2.700
296,848
+0.02(+0.75%)
Jan 19, 2010
2.660
2.810
2.580
2.680
400,050
-0.02(-0.74%)
Jan 15, 2010
2.700
2.700
2.700
0
-0.13(-4.59%)
Jan 14, 2010
3.010
3.100
2.830
2.830
405,714
-0.18(-5.98%)
Jan 13, 2010
3.120
3.170
3.000
3.010
309,492
-0.11(-3.53%)
Jan 12, 2010
3.150
3.240
2.980
3.120
793,391
+0.07(+2.30%)
Jan 11, 2010
3.780
3.800
3.050
3.050
4,757,632
-0.34(-10.03%)
Jan 08, 2010
3.460
3.460
3.370
3.390
299,041
-0.08(-2.31%)
Jan 07, 2010
3.310
3.500
3.310
3.470
465,085
+0.13(+3.89%)
Jan 06, 2010
3.250
3.600
3.120
3.340
1,424,986
+0.14(+4.37%)
Jan 05, 2010
3.130
3.230
3.030
3.200
359,618
+0.07(+2.24%)
Jan 04, 2010
3.100
3.230
3.100
3.130
200,717
+0.02(+0.64%)
Dec 31, 2009
3.110
3.110
3.110
0
+0.07(+2.30%)
Dec 30, 2009
3.150
3.150
2.900
3.040
364,975
-0.12(-3.80%)
Dec 29, 2009
3.170
3.230
2.980
3.160
592,579
-0.02(-0.63%)
Dec 28, 2009
3.430
3.430
3.130
3.180
366,613
-0.15(-4.50%)
Dec 24, 2009
3.590
3.600
3.300
3.330
406,887
-0.15(-4.31%)
Dec 23, 2009
3.720
3.880
3.370
3.480
3,454,486
+0.30(+9.43%)
Dec 22, 2009
3.400
3.450
3.020
3.180
389,814
-0.18(-5.36%)
Dec 21, 2009
3.280
3.610
3.260
3.360
478,501
+0.08(+2.44%)
Dec 18, 2009
3.420
3.500
3.250
3.280
328,367
-0.22(-6.29%)
Dec 17, 2009
3.110
3.500
3.050
3.500
2,037,862
+0.31(+9.72%)
Dec 16, 2009
3.740
3.890
3.130
3.190
8,966,929
+1.04(+48.37%)
Dec 15, 2009
2.090
2.170
2.070
2.150
31,454
+0.06(+2.87%)
Dec 14, 2009
2.100
2.150
2.060
2.090
23,898
-0.01(-0.48%)
Dec 11, 2009
2.150
2.159
2.100
2.100
37,249
-0.07(-3.23%)
Dec 10, 2009
2.170
2.170
2.100
2.170
32,497
+0.08(+3.83%)
Dec 09, 2009
2.200
2.200
2.070
2.090
33,731
-0.11(-5.00%)
Dec 08, 2009
2.320
2.320
2.163
2.200
62,177
-0.05(-2.22%)
Dec 07, 2009
2.250
2.300
2.199
2.250
119,401
+0.01(+0.45%)
Dec 04, 2009
2.200
2.240
2.180
2.240
57,725
+0.09(+4.19%)
Dec 03, 2009
2.290
2.300
2.150
2.150
76,347
-0.06(-2.71%)
Dec 02, 2009
2.240
2.280
2.200
2.210
61,434
-0.02(-0.90%)
Dec 01, 2009
2.140
2.250
2.140
2.230
139,821
+0.13(+6.19%)
Nov 30, 2009
2.050
2.100
1.890
2.100
185,228
+0.22(+11.70%)
Nov 27, 2009
1.900
1.980
1.800
1.880
54,533
+0.00(+0.00%)
Nov 25, 2009
1.880
1.880
1.880
1.880
1,900
-0.00(-0.02%)
Nov 24, 2009
1.877
1.890
1.877
1.880
29,650
+0.01(+0.56%)
Nov 23, 2009
1.875
1.880
1.850
1.870
5,844
-0.05(-2.61%)
Nov 20, 2009
1.940
1.990
1.920
1.920
14,425
+0.02(+1.05%)
Nov 19, 2009
2.030
2.030
1.860
1.900
34,250
-0.12(-5.94%)
Nov 18, 2009
2.011
2.050
1.850
2.020
163,044
+0.00(+0.00%)
Nov 17, 2009
1.970
2.020
1.940
2.020
40,541
+0.08(+4.12%)
Nov 16, 2009
2.000
2.000
1.910
1.940
40,690
+0.02(+1.05%)
Nov 13, 2009
1.920
1.940
1.900
1.920
10,834
+0.00(+0.00%)
Nov 12, 2009
1.870
1.940
1.830
1.920
73,945
+0.11(+6.08%)
Nov 11, 2009
1.670
1.830
1.670
1.810
41,070
+0.12(+7.11%)
Nov 10, 2009
1.800
1.800
1.650
1.690
15,489
-0.09(-5.06%)
Nov 09, 2009
1.630
1.810
1.630
1.780
24,640
+0.07(+4.09%)
Nov 06, 2009
1.500
1.760
1.500
1.710
25,480
+0.12(+7.55%)
Nov 05, 2009
1.710
1.710
1.470
1.590
74,313
-0.16(-9.14%)
Nov 04, 2009
1.710
1.768
1.710
1.750
2,000
-0.02(-1.35%)
Nov 03, 2009
1.800
1.800
1.730
1.774
2,060
+0.07(+4.37%)
Nov 02, 2009
1.680
1.780
1.650
1.700
23,760
+0.04(+2.40%)
Oct 30, 2009
1.800
1.800
1.660
1.660
11,692
-0.09(-5.14%)
Oct 29, 2009
1.860
1.860
1.750
1.750
13,190
-0.14(-7.41%)
Oct 28, 2009
2.000
2.100
1.750
1.890
31,618
-0.06(-3.08%)
Oct 27, 2009
1.930
1.970
1.910
1.950
36,317
+0.05(+2.63%)
Oct 26, 2009
1.920
1.940
1.880
1.900
11,355
+0.05(+2.70%)
Oct 23, 2009
1.850
1.900
1.850
1.850
15,392
+0.00(+0.01%)
Oct 22, 2009
1.900
1.940
1.850
1.850
12,260
-0.08(-4.15%)
Oct 21, 2009
1.860
1.960
1.850
1.930
19,591
+0.06(+3.21%)
Oct 20, 2009
1.895
2.030
1.850
1.870
18,997
-0.12(-6.03%)
Oct 19, 2009
1.930
1.990
1.920
1.990
23,110
+0.11(+5.86%)
Oct 16, 2009
2.000
2.000
1.800
1.880
28,963
-0.08(-4.09%)
Oct 15, 2009
2.000
2.240
1.950
1.960
283,745
+0.16(+8.89%)
Oct 14, 2009
1.800
1.800
1.750
1.800
3,302
+0.01(+0.55%)
Oct 13, 2009
1.720
1.810
1.720
1.790
10,828
+0.12(+7.19%)
Oct 12, 2009
1.840
1.890
1.520
1.670
61,908
-0.16(-8.74%)
Oct 09, 2009
1.740
1.950
1.670
1.830
47,281
+0.12(+7.02%)
Oct 08, 2009
1.800
1.840
1.630
1.710
37,150
-0.07(-3.94%)
Oct 07, 2009
1.660
1.790
1.660
1.780
41,710
+0.08(+4.71%)
Oct 06, 2009
1.500
1.700
1.480
1.700
35,572
+0.18(+11.85%)
Oct 05, 2009
1.530
1.530
1.500
1.520
23,273
-0.03(-1.94%)
Oct 02, 2009
1.550
1.609
1.510
1.550
11,681
-0.04(-2.52%)
Oct 01, 2009
1.600
1.620
1.590
1.590
12,927
-0.01(-0.63%)
Sep 30, 2009
1.660
1.680
1.600
1.600
15,516
-0.05(-3.03%)
Sep 29, 2009
1.740
1.740
1.640
1.650
18,462
-0.08(-4.62%)
Sep 28, 2009
1.750
1.760
1.650
1.730
25,431
+0.14(+8.81%)
Sep 25, 2009
1.760
1.760
1.590
1.590
43,439
-0.13(-7.56%)
Sep 24, 2009
1.760
1.760
1.710
1.720
7,673
-0.01(-0.58%)
Sep 23, 2009
1.880
1.886
1.690
1.730
29,562
-0.17(-8.95%)
Sep 22, 2009
1.960
1.960
1.900
1.900
31,335
-0.05(-2.56%)
Sep 21, 2009
1.900
1.970
1.840
1.950
29,804
+0.05(+2.63%)
Sep 18, 2009
1.810
1.900
1.780
1.900
8,581
+0.05(+2.71%)
Sep 17, 2009
1.900
1.920
1.800
1.850
21,140
-0.08(-4.15%)
Sep 16, 2009
1.820
1.930
1.800
1.930
19,516
+0.16(+9.04%)
Sep 15, 2009
1.710
1.770
1.660
1.770
38,200
+0.07(+4.12%)
Sep 14, 2009
1.660
1.710
1.650
1.700
10,300
+0.00(+0.00%)
Sep 11, 2009
1.650
1.720
1.620
1.700
49,061
+0.17(+11.11%)
Sep 10, 2009
1.610
1.660
1.380
1.530
36,697
+0.04(+2.68%)
Sep 09, 2009
1.500
1.610
1.430
1.490
64,601
+0.05(+3.44%)
Sep 08, 2009
1.647
1.647
1.380
1.440
44,919
-0.14(-8.83%)
Sep 04, 2009
1.590
1.670
1.550
1.580
15,652
+0.10(+6.76%)
Sep 03, 2009
1.561
1.580
1.460
1.480
27,124
-0.14(-8.64%)
Sep 02, 2009
1.730
1.730
1.430
1.620
36,854
-0.11(-6.36%)
Sep 01, 2009
1.750
1.830
1.700
1.730
15,260
-0.08(-4.41%)
Aug 31, 2009
1.940
1.940
1.750
1.810
13,130
-0.08(-4.24%)
Aug 28, 2009
1.970
1.990
1.780
1.890
29,416
+0.02(+1.07%)
Aug 27, 2009
1.800
1.990
1.690
1.870
31,192
+0.09(+5.05%)
Aug 26, 2009
1.740
1.780
1.680
1.780
14,947
+0.10(+5.96%)
Aug 25, 2009
1.790
1.790
1.550
1.680
16,193
+0.02(+1.20%)
Aug 24, 2009
1.590
1.800
1.590
1.660
49,513
-0.14(-7.78%)
Aug 21, 2009
1.800
1.800
1.790
1.800
7,580
+0.07(+4.05%)
Aug 20, 2009
1.990
1.990
1.730
1.730
2,770
-0.02(-1.14%)
Aug 19, 2009
1.750
1.780
1.730
1.750
6,530
-0.04(-2.23%)
Aug 18, 2009
1.790
1.790
1.650
1.790
41,918
-0.00(-0.01%)
Aug 17, 2009
1.810
1.830
1.750
1.790
8,163
-0.04(-2.19%)
Aug 14, 2009
2.030
2.030
1.750
1.830
39,000
-0.14(-7.11%)
Aug 13, 2009
1.990
2.030
1.942
1.970
5,276
-0.02(-1.01%)
Aug 12, 2009
2.030
2.080
1.900
1.990
27,181
+0.00(+0.01%)
Aug 11, 2009
2.010
2.030
1.987
1.990
16,732
+0.00(+0.00%)
Aug 10, 2009
2.030
2.030
1.960
1.990
7,587
-0.05(-2.45%)
Aug 07, 2009
2.090
2.179
2.040
2.040
23,007
+0.03(+1.49%)
Aug 06, 2009
2.034
2.040
1.950
2.010
15,722
-0.01(-0.50%)
Aug 05, 2009
2.000
2.420
1.950
2.020
25,870
+0.07(+3.59%)
Aug 04, 2009
2.000
2.001
1.840
1.950
23,435
-0.14(-6.70%)
Aug 03, 2009
2.050
2.130
2.010
2.090
22,313
+0.04(+1.95%)
Jul 31, 2009
2.216
2.420
2.000
2.050
38,726
-0.24(-10.48%)
Jul 30, 2009
2.180
2.330
2.180
2.290
16,623
+0.04(+1.78%)
Jul 29, 2009
2.000
2.302
2.000
2.250
62,510
+0.30(+15.42%)
Jul 28, 2009
1.950
2.000
1.910
1.949
13,500
+0.06(+3.06%)
Jul 27, 2009
1.750
2.000
1.720
1.892
22,754
+0.13(+7.48%)
Jul 24, 2009
1.720
1.780
1.710
1.760
9,880
+0.06(+3.53%)
Jul 23, 2009
1.760
1.850
1.620
1.700
19,154
-0.05(-2.86%)
Jul 22, 2009
1.690
1.920
1.690
1.750
9,025
+0.06(+3.55%)
Jul 21, 2009
1.800
1.900
1.680
1.690
6,400
-0.13(-7.14%)
Jul 20, 2009
1.840
1.850
1.600
1.820
61,472
-0.13(-6.67%)
Jul 17, 2009
2.420
2.420
1.570
1.950
94,466
-0.43(-18.07%)
Jul 16, 2009
2.070
2.410
1.885
2.380
99,325
+0.38(+19.01%)
Jul 15, 2009
1.470
2.050
1.420
2.000
108,339
+0.59(+41.84%)
Jul 14, 2009
1.390
1.420
1.370
1.410
3,890
+0.02(+1.43%)
Jul 13, 2009
1.410
1.410
1.300
1.390
4,125
-0.01(-0.71%)
Jul 10, 2009
1.393
1.410
1.393
1.400
1,300
+0.02(+1.45%)
Jul 09, 2009
1.500
1.508
1.380
1.380
6,197
-0.17(-10.97%)
Jul 08, 2009
1.485
1.580
1.480
1.550
7,280
-0.09(-5.49%)
Jul 07, 2009
1.710
1.750
1.550
1.640
11,678
-0.05(-2.96%)
Jul 06, 2009
1.650
1.690
1.650
1.690
10,919
+0.01(+0.60%)
Jul 02, 2009
1.750
1.750
1.545
1.680
7,230
-0.01(-0.59%)
Jul 01, 2009
1.670
1.690
1.660
1.690
21,022
+0.09(+5.62%)
Jun 30, 2009
1.760
1.760
1.450
1.600
49,556
+0.20(+14.29%)
Jun 29, 2009
1.350
1.780
1.300
1.400
121,242
+0.05(+3.70%)
Jun 26, 2009
1.350
1.360
1.290
1.350
5,155
+0.02(+1.50%)
Jun 25, 2009
1.340
1.400
1.330
1.330
6,925
-0.01(-0.75%)
Jun 24, 2009
1.300
1.340
1.300
1.340
1,442
+0.05(+3.88%)
Jun 23, 2009
1.250
1.290
1.240
1.290
6,610
+0.01(+0.78%)
Jun 22, 2009
1.290
1.290
1.250
1.280
5,586
-0.02(-1.54%)
Jun 19, 2009
1.510
1.520
1.250
1.300
31,390
-0.20(-13.33%)
Jun 18, 2009
1.380
1.520
1.370
1.500
4,285
-0.06(-3.85%)
Jun 17, 2009
1.590
1.590
1.560
1.560
19,908
+0.00(+0.01%)
Jun 16, 2009
1.500
1.590
1.500
1.560
11,125
+0.05(+3.31%)
Jun 15, 2009
1.560
1.560
1.400
1.510
7,634
+0.05(+3.42%)
Jun 12, 2009
1.450
1.490
1.400
1.460
3,800
-0.03(-2.01%)
Jun 11, 2009
1.500
1.517
1.440
1.490
8,256
-0.03(-1.97%)
Jun 10, 2009
1.400
1.520
1.390
1.520
33,384
+0.08(+5.55%)
Jun 09, 2009
1.250
1.575
1.235
1.440
41,532
+0.23(+19.01%)
Jun 08, 2009
1.200
1.220
1.200
1.210
16,732
+0.03(+2.54%)
Jun 05, 2009
1.230
1.230
1.180
1.180
7,017
-0.01(-0.83%)
Jun 04, 2009
1.170
1.190
1.170
1.190
1,300
+0.03(+2.58%)
Jun 03, 2009
1.200
1.200
1.100
1.160
14,275
-0.01(-0.85%)
Jun 02, 2009
1.190
1.200
1.170
1.170
9,000
+0.03(+2.63%)
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.