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
Altra Indtl Mtn
(NQ:
AIMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 24, 2023
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
11.02
10.95
10.45
10.61
120,191
-0.41(-3.70%)
May 27, 2010
10.60
11.02
10.47
11.02
87,233
+0.71(+6.84%)
May 26, 2010
10.47
10.79
10.28
10.31
131,258
-0.09(-0.90%)
May 25, 2010
10.57
10.64
10.10
10.40
180,332
-0.49(-4.52%)
May 24, 2010
11.09
11.10
10.78
10.90
272,015
-0.20(-1.76%)
May 21, 2010
10.65
11.29
10.65
11.09
562,665
+0.24(+2.19%)
May 20, 2010
10.76
11.36
10.73
10.85
439,222
-0.59(-5.13%)
May 19, 2010
11.94
12.07
11.33
11.44
241,818
-0.53(-4.40%)
May 18, 2010
12.32
12.44
11.96
11.97
246,440
-0.15(-1.26%)
May 17, 2010
12.44
12.57
12.04
12.12
268,552
-0.25(-1.99%)
May 14, 2010
12.67
12.81
12.27
12.37
282,404
-0.48(-3.71%)
May 13, 2010
12.70
12.88
12.63
12.84
326,694
+0.06(+0.47%)
May 12, 2010
12.59
12.81
12.59
12.78
413,995
+0.11(+0.87%)
May 11, 2010
12.66
12.76
12.27
12.67
277,978
-0.03(-0.20%)
May 10, 2010
12.57
12.73
12.02
12.70
352,474
+0.71(+5.96%)
May 07, 2010
12.28
12.60
11.82
11.98
251,281
-0.36(-2.89%)
May 06, 2010
12.65
12.81
11.90
12.34
409,375
-0.37(-2.88%)
May 05, 2010
12.61
12.89
12.44
12.71
300,486
+0.00(+0.00%)
May 04, 2010
13.12
13.23
12.68
12.71
214,514
-0.61(-4.59%)
May 03, 2010
12.92
13.40
12.92
13.32
149,713
+0.43(+3.36%)
Apr 30, 2010
13.29
13.51
12.87
12.89
161,790
-0.38(-2.88%)
Apr 29, 2010
12.78
13.31
12.78
13.27
119,660
+0.59(+4.62%)
Apr 28, 2010
12.77
12.91
12.62
12.68
252,957
-0.02(-0.13%)
Apr 27, 2010
13.06
13.18
12.66
12.70
173,015
-0.39(-2.99%)
Apr 26, 2010
13.17
13.29
13.05
13.09
239,434
-0.07(-0.52%)
Apr 23, 2010
13.10
13.31
13.06
13.16
221,711
+0.03(+0.26%)
Apr 22, 2010
12.69
13.17
12.69
13.12
88,001
+0.31(+2.39%)
Apr 21, 2010
12.82
13.06
12.72
12.82
134,236
-0.01(-0.07%)
Apr 20, 2010
12.72
13.00
12.66
12.83
126,828
+0.16(+1.28%)
Apr 19, 2010
12.50
12.76
12.47
12.66
364,126
+0.13(+1.02%)
Apr 16, 2010
12.80
12.80
12.49
12.54
248,747
-0.27(-2.12%)
Apr 15, 2010
12.91
13.06
12.69
12.81
178,100
-0.13(-0.99%)
Apr 14, 2010
12.51
12.95
12.44
12.94
236,954
+0.55(+4.46%)
Apr 13, 2010
12.44
12.52
12.37
12.38
158,127
-0.07(-0.55%)
Apr 12, 2010
12.37
12.62
12.35
12.45
194,623
+0.05(+0.41%)
Apr 09, 2010
12.20
12.50
12.06
12.40
101,708
+0.18(+1.46%)
Apr 08, 2010
12.06
12.34
12.04
12.22
180,845
+0.07(+0.56%)
Apr 07, 2010
12.11
12.31
12.06
12.15
138,479
+0.04(+0.35%)
Apr 06, 2010
11.38
12.20
11.38
12.11
196,206
+0.61(+5.32%)
Apr 05, 2010
11.36
11.70
11.11
11.50
285,980
+0.16(+1.42%)
Apr 01, 2010
11.77
11.34
11.34
11.34
156,826
-0.33(-2.84%)
Mar 31, 2010
11.72
11.79
11.47
11.67
181,408
-0.14(-1.22%)
Mar 30, 2010
11.26
11.90
11.08
11.81
289,082
+0.60(+5.38%)
Mar 29, 2010
11.47
11.69
11.13
11.21
152,669
-0.26(-2.22%)
Mar 26, 2010
11.68
11.79
11.43
11.47
258,363
-0.12(-1.03%)
Mar 25, 2010
11.40
11.82
10.46
11.59
414,721
+0.37(+3.34%)
Mar 24, 2010
11.23
11.38
10.82
11.21
278,081
-0.11(-0.98%)
Mar 23, 2010
10.87
11.49
10.84
11.32
281,357
+0.45(+4.14%)
Mar 22, 2010
10.68
10.99
10.44
10.87
182,020
+0.06(+0.55%)
Mar 19, 2010
11.11
11.11
10.79
10.81
205,409
-0.22(-2.00%)
Mar 18, 2010
10.97
11.13
10.35
11.03
154,001
+0.11(+1.01%)
Mar 17, 2010
10.34
10.99
10.14
10.92
167,434
+0.62(+6.02%)
Mar 16, 2010
10.51
10.51
10.21
10.30
43,580
-0.13(-1.22%)
Mar 15, 2010
10.40
10.57
10.26
10.43
107,602
+0.13(+1.24%)
Mar 12, 2010
10.53
10.56
10.19
10.30
81,261
-0.14(-1.38%)
Mar 11, 2010
10.39
10.45
10.07
10.45
103,280
-0.10(-0.97%)
Mar 10, 2010
10.51
10.86
10.28
10.55
150,711
+0.08(+0.73%)
Mar 09, 2010
10.42
10.67
10.42
10.47
143,655
-0.17(-1.60%)
Mar 08, 2010
10.77
10.79
10.56
10.64
156,900
-0.15(-1.42%)
Mar 05, 2010
10.91
11.08
10.57
10.79
167,639
-0.08(-0.70%)
Mar 04, 2010
10.27
11.26
9.775
10.87
398,758
+0.60(+5.88%)
Mar 03, 2010
10.27
10.48
10.11
10.27
88,573
+0.05(+0.50%)
Mar 02, 2010
10.13
10.26
9.775
10.22
108,688
+0.04(+0.42%)
Mar 01, 2010
9.911
10.31
9.911
10.17
79,527
+0.36(+3.64%)
Feb 26, 2010
9.919
9.953
9.749
9.817
134,262
-0.06(-0.60%)
Feb 25, 2010
9.800
9.894
9.613
9.877
39,206
-0.09(-0.94%)
Feb 24, 2010
9.851
10.11
9.851
9.970
152,875
+0.14(+1.38%)
Feb 23, 2010
10.14
10.20
9.792
9.834
184,024
-0.28(-2.77%)
Feb 22, 2010
10.02
10.34
10.01
10.11
217,374
+0.22(+2.23%)
Feb 19, 2010
9.860
10.03
9.732
9.894
59,846
+0.03(+0.26%)
Feb 18, 2010
9.758
9.945
9.664
9.868
66,632
+0.13(+1.31%)
Feb 17, 2010
9.843
9.868
9.630
9.741
170,341
-0.03(-0.35%)
Feb 16, 2010
9.554
9.792
9.435
9.775
97,236
+0.30(+3.14%)
Feb 12, 2010
9.324
9.477
9.477
9.477
72,589
+0.01(+0.09%)
Feb 11, 2010
9.112
9.520
8.959
9.469
100,421
+0.29(+3.15%)
Feb 10, 2010
8.789
9.188
8.712
9.180
192,403
+0.31(+3.55%)
Feb 09, 2010
8.738
8.908
8.585
8.865
63,210
+0.28(+3.27%)
Feb 08, 2010
8.602
8.661
8.364
8.585
229,901
-0.06(-0.69%)
Feb 05, 2010
8.721
8.857
8.338
8.644
73,921
-0.03(-0.29%)
Feb 04, 2010
9.086
9.188
8.661
8.670
93,608
-0.49(-5.38%)
Feb 03, 2010
9.078
9.375
9.078
9.163
98,109
+0.07(+0.75%)
Feb 02, 2010
9.112
9.205
8.993
9.095
91,432
-0.03(-0.28%)
Feb 01, 2010
9.384
9.452
9.086
9.120
60,630
-0.25(-2.63%)
Jan 29, 2010
9.426
9.605
9.324
9.367
64,016
-0.01(-0.09%)
Jan 28, 2010
9.732
9.732
9.078
9.375
89,739
-0.35(-3.58%)
Jan 27, 2010
9.426
9.783
9.358
9.724
96,841
+0.21(+2.23%)
Jan 26, 2010
9.673
9.800
9.358
9.511
56,068
-0.24(-2.44%)
Jan 25, 2010
9.724
9.809
9.469
9.749
71,738
+0.13(+1.33%)
Jan 22, 2010
9.843
10.02
9.375
9.622
142,365
-0.22(-2.25%)
Jan 21, 2010
10.58
10.62
9.817
9.843
135,742
-0.70(-6.61%)
Jan 20, 2010
10.95
11.12
10.25
10.54
104,971
-0.52(-4.69%)
Jan 19, 2010
10.57
11.13
10.57
11.06
166,565
+0.59(+5.60%)
Jan 15, 2010
10.51
10.47
10.47
10.47
212,944
+0.01(+0.08%)
Jan 14, 2010
10.16
10.48
10.16
10.46
74,727
+0.26(+2.58%)
Jan 13, 2010
10.27
10.29
9.877
10.20
106,433
-0.05(-0.50%)
Jan 12, 2010
10.51
10.64
10.16
10.25
65,164
-0.36(-3.37%)
Jan 11, 2010
10.96
11.04
10.53
10.61
62,499
-0.31(-2.80%)
Jan 08, 2010
10.91
10.97
10.79
10.91
33,933
-0.08(-0.70%)
Jan 07, 2010
10.57
11.03
10.34
10.99
104,666
+0.44(+4.19%)
Jan 06, 2010
10.50
10.76
10.50
10.55
71,241
+0.07(+0.65%)
Jan 05, 2010
10.74
10.88
10.46
10.48
88,735
-0.31(-2.84%)
Jan 04, 2010
10.68
10.79
10.57
10.79
74,123
+0.29(+2.75%)
Dec 31, 2009
10.52
10.50
10.50
10.50
110,119
+0.03(+0.32%)
Dec 30, 2009
10.40
10.61
10.22
10.46
78,678
-0.03(-0.32%)
Dec 29, 2009
10.60
10.66
10.45
10.50
22,623
-0.03(-0.32%)
Dec 28, 2009
10.77
10.77
10.28
10.53
39,939
-0.15(-1.43%)
Dec 24, 2009
10.71
10.87
10.64
10.68
22,492
+0.03(+0.24%)
Dec 23, 2009
10.15
10.84
10.15
10.66
128,263
-0.12(-1.10%)
Dec 22, 2009
10.24
10.85
10.24
10.78
179,424
+0.54(+5.23%)
Dec 21, 2009
10.36
10.50
10.23
10.24
70,397
-0.08(-0.74%)
Dec 18, 2009
10.28
10.44
10.18
10.32
225,823
+0.10(+1.00%)
Dec 17, 2009
10.21
10.43
9.970
10.22
96,969
-0.12(-1.15%)
Dec 16, 2009
10.01
10.35
9.885
10.34
149,599
+0.46(+4.65%)
Dec 15, 2009
9.919
10.42
9.868
9.877
108,883
-0.11(-1.11%)
Dec 14, 2009
9.996
10.04
9.749
9.987
119,692
+0.10(+1.03%)
Dec 11, 2009
9.775
10.03
9.656
9.885
338,731
+0.14(+1.39%)
Dec 10, 2009
9.885
9.987
9.707
9.749
188,550
-0.11(-1.12%)
Dec 09, 2009
9.885
9.987
9.749
9.860
325,137
+0.03(+0.35%)
Dec 08, 2009
9.698
9.919
9.562
9.826
190,005
+0.01(+0.09%)
Dec 07, 2009
9.834
9.917
9.562
9.817
108,835
-0.05(-0.52%)
Dec 04, 2009
9.962
10.01
9.562
9.868
102,713
+0.17(+1.75%)
Dec 03, 2009
9.843
9.928
9.673
9.698
443,862
-0.08(-0.78%)
Dec 02, 2009
9.860
9.911
9.715
9.775
208,348
-0.10(-1.03%)
Dec 01, 2009
9.647
9.945
9.562
9.877
324,421
+0.31(+3.29%)
Nov 30, 2009
9.324
9.622
8.823
9.562
165,865
+0.25(+2.65%)
Nov 27, 2009
9.622
9.622
9.239
9.316
54,918
-0.54(-5.44%)
Nov 25, 2009
10.05
10.05
9.758
9.851
69,422
-0.12(-1.19%)
Nov 24, 2009
10.04
10.11
9.775
9.970
126,129
-0.14(-1.43%)
Nov 23, 2009
10.05
10.35
9.962
10.11
202,555
+0.14(+1.45%)
Nov 20, 2009
9.860
10.07
9.860
9.970
121,782
+0.04(+0.43%)
Nov 19, 2009
9.936
10.06
9.826
9.928
170,913
-0.09(-0.93%)
Nov 18, 2009
9.945
10.16
9.885
10.02
202,636
+0.08(+0.86%)
Nov 17, 2009
9.902
10.11
9.860
9.936
197,626
+0.00(+0.00%)
Nov 16, 2009
9.919
10.11
9.902
9.936
128,122
+0.15(+1.56%)
Nov 13, 2009
9.792
10.05
9.724
9.783
239,316
+0.01(+0.09%)
Nov 12, 2009
9.792
9.919
9.741
9.775
87,361
-0.09(-0.86%)
Nov 11, 2009
9.902
9.911
9.732
9.860
124,258
+0.11(+1.13%)
Nov 10, 2009
9.579
9.877
9.579
9.749
161,087
+0.07(+0.70%)
Nov 09, 2009
9.605
9.707
9.426
9.681
189,522
+0.22(+2.34%)
Nov 06, 2009
9.392
9.707
9.290
9.460
112,674
-0.09(-0.98%)
Nov 05, 2009
9.129
9.775
9.078
9.554
159,059
+0.56(+6.24%)
Nov 04, 2009
9.103
9.409
8.916
8.993
167,351
-0.04(-0.47%)
Nov 03, 2009
9.103
9.860
8.483
9.035
357,886
+1.40(+18.37%)
Nov 02, 2009
7.497
7.641
7.259
7.633
132,446
+0.18(+2.39%)
Oct 30, 2009
7.760
7.777
7.183
7.454
230,830
-0.41(-5.19%)
Oct 29, 2009
7.726
7.922
7.548
7.862
93,536
+0.36(+4.76%)
Oct 28, 2009
8.092
8.296
7.488
7.505
108,318
-0.62(-7.64%)
Oct 27, 2009
8.321
8.449
8.109
8.126
54,880
-0.14(-1.65%)
Oct 26, 2009
8.551
8.695
8.253
8.262
116,671
-0.28(-3.28%)
Oct 23, 2009
8.908
9.129
8.508
8.542
110,658
-0.46(-5.10%)
Oct 22, 2009
8.882
9.095
8.687
9.001
122,519
+0.08(+0.86%)
Oct 21, 2009
8.576
9.333
8.500
8.925
295,734
+0.34(+3.96%)
Oct 20, 2009
8.687
9.094
8.508
8.585
199,766
-0.29(-3.26%)
Oct 19, 2009
9.052
9.120
8.823
8.874
110,220
-0.16(-1.79%)
Oct 16, 2009
9.392
9.392
8.916
9.035
144,394
-0.48(-5.00%)
Oct 15, 2009
9.724
9.724
9.443
9.511
212,029
-0.28(-2.86%)
Oct 14, 2009
9.843
9.843
9.350
9.792
201,875
+0.00(+0.00%)
Oct 13, 2009
9.486
9.792
9.401
9.792
249,353
+0.31(+3.32%)
Oct 12, 2009
9.358
9.605
9.052
9.477
114,703
-0.16(-1.68%)
Oct 09, 2009
9.486
9.639
9.418
9.639
49,678
+0.13(+1.34%)
Oct 08, 2009
9.375
9.681
9.256
9.511
141,060
+0.20(+2.19%)
Oct 07, 2009
9.120
9.324
9.120
9.307
69,296
+0.11(+1.20%)
Oct 06, 2009
8.865
9.197
8.865
9.197
98,846
+0.43(+4.95%)
Oct 05, 2009
8.780
8.916
8.508
8.763
143,137
+0.00(+0.00%)
Oct 02, 2009
8.925
9.035
8.712
8.763
89,174
-0.25(-2.83%)
Oct 01, 2009
9.469
9.681
9.018
9.018
165,612
-0.49(-5.18%)
Sep 30, 2009
9.834
9.979
9.188
9.511
186,491
-0.22(-2.27%)
Sep 29, 2009
9.902
9.911
9.528
9.732
306,308
+0.37(+3.90%)
Sep 28, 2009
9.188
9.503
9.061
9.367
182,239
+0.27(+2.99%)
Sep 25, 2009
8.925
9.316
8.840
9.095
335,498
+0.18(+2.00%)
Sep 24, 2009
9.324
9.562
8.899
8.916
689,943
+0.23(+2.64%)
Sep 23, 2009
8.695
8.950
8.653
8.687
162,653
-0.01(-0.10%)
Sep 22, 2009
8.194
8.772
8.126
8.695
313,987
+0.61(+7.57%)
Sep 21, 2009
8.279
8.423
7.956
8.083
224,630
-0.31(-3.65%)
Sep 18, 2009
8.423
8.466
8.330
8.389
343,218
+0.01(+0.10%)
Sep 17, 2009
8.500
8.585
8.270
8.381
322,572
-0.08(-0.90%)
Sep 16, 2009
8.559
8.627
8.228
8.457
253,052
-0.73(-7.96%)
Sep 15, 2009
9.248
9.367
8.967
9.188
134,742
-0.07(-0.73%)
Sep 14, 2009
8.865
9.358
8.806
9.256
156,116
+0.14(+1.59%)
Sep 11, 2009
8.976
9.171
8.857
9.112
167,222
+0.14(+1.52%)
Sep 10, 2009
8.721
9.010
8.721
8.976
142,290
+0.22(+2.52%)
Sep 09, 2009
8.670
8.950
8.287
8.755
126,008
+0.07(+0.78%)
Sep 08, 2009
9.018
9.018
8.474
8.687
152,704
-0.26(-2.85%)
Sep 04, 2009
8.134
8.942
8.109
8.942
171,757
+0.54(+6.48%)
Sep 03, 2009
8.347
8.432
8.109
8.398
102,500
+0.08(+1.02%)
Sep 02, 2009
8.032
8.321
8.028
8.313
119,947
+0.20(+2.41%)
Sep 01, 2009
8.075
8.389
8.015
8.117
265,230
-0.04(-0.52%)
Aug 31, 2009
8.109
8.236
7.930
8.160
124,025
-0.04(-0.52%)
Aug 28, 2009
8.551
8.627
8.100
8.202
109,530
-0.29(-3.40%)
Aug 27, 2009
8.279
8.542
7.913
8.491
120,463
+0.14(+1.63%)
Aug 26, 2009
8.729
8.831
8.253
8.355
107,550
-0.36(-4.10%)
Aug 25, 2009
8.636
8.823
8.270
8.712
123,622
+0.14(+1.59%)
Aug 24, 2009
8.364
8.627
8.364
8.576
185,066
+0.23(+2.75%)
Aug 21, 2009
7.837
8.381
7.837
8.347
354,821
+0.65(+8.39%)
Aug 20, 2009
7.692
7.845
7.650
7.701
140,381
+0.01(+0.11%)
Aug 19, 2009
7.599
7.811
7.561
7.692
308,902
+0.03(+0.33%)
Aug 18, 2009
7.718
7.905
7.633
7.667
464,496
-0.02(-0.22%)
Aug 17, 2009
7.539
7.726
7.429
7.684
254,570
-0.07(-0.88%)
Aug 14, 2009
7.752
7.854
7.310
7.752
213,407
+0.01(+0.11%)
Aug 13, 2009
7.786
7.845
7.667
7.743
110,926
-0.01(-0.11%)
Aug 12, 2009
7.718
7.905
7.599
7.752
158,602
+0.03(+0.44%)
Aug 11, 2009
7.599
7.760
7.437
7.718
116,678
+0.04(+0.55%)
Aug 10, 2009
7.692
7.701
7.497
7.675
90,046
-0.12(-1.53%)
Aug 07, 2009
7.641
7.905
7.471
7.794
229,749
+0.32(+4.32%)
Aug 06, 2009
7.259
7.624
7.245
7.471
604,996
+0.04(+0.57%)
Aug 05, 2009
7.565
7.607
7.123
7.429
189,039
-0.15(-2.02%)
Aug 04, 2009
6.281
7.616
5.967
7.582
494,883
-0.03(-0.45%)
Aug 03, 2009
7.514
7.633
7.250
7.616
201,453
+0.14(+1.93%)
Jul 31, 2009
7.616
7.667
7.471
7.471
95,655
-0.21(-2.77%)
Jul 30, 2009
7.497
7.854
7.024
7.684
188,577
+0.34(+4.63%)
Jul 29, 2009
7.820
7.820
7.242
7.344
120,559
-0.43(-5.57%)
Jul 28, 2009
7.505
7.794
7.246
7.777
155,227
+0.13(+1.67%)
Jul 27, 2009
7.650
7.675
7.548
7.650
82,133
+0.11(+1.47%)
Jul 24, 2009
7.267
7.650
7.267
7.539
237,182
+0.20(+2.66%)
Jul 23, 2009
7.250
7.395
7.106
7.344
277,888
+0.05(+0.70%)
Jul 22, 2009
7.301
7.437
7.216
7.293
128,395
-0.03(-0.46%)
Jul 21, 2009
7.582
7.786
7.021
7.327
651,836
-0.18(-2.38%)
Jul 20, 2009
7.429
7.556
7.301
7.505
138,056
+0.17(+2.32%)
Jul 17, 2009
7.471
7.573
6.961
7.335
193,142
-0.16(-2.15%)
Jul 16, 2009
7.191
7.497
7.080
7.497
233,187
+0.23(+3.16%)
Jul 15, 2009
7.114
7.276
6.910
7.267
282,201
+0.29(+4.14%)
Jul 14, 2009
6.953
7.046
6.834
6.978
180,087
+0.00(+0.00%)
Jul 13, 2009
6.970
7.012
6.766
6.978
347,629
+0.08(+1.23%)
Jul 10, 2009
6.664
6.910
6.621
6.893
237,906
+0.20(+2.92%)
Jul 09, 2009
6.672
6.970
6.562
6.698
343,245
+0.10(+1.55%)
Jul 08, 2009
6.494
6.630
6.349
6.596
288,671
+0.16(+2.51%)
Jul 07, 2009
6.417
6.587
6.196
6.434
241,512
-0.03(-0.53%)
Jul 06, 2009
6.536
6.936
6.409
6.468
172,584
-0.14(-2.06%)
Jul 02, 2009
6.451
6.774
6.400
6.604
313,281
+0.01(+0.13%)
Jul 01, 2009
6.451
6.715
6.290
6.596
263,878
+0.23(+3.60%)
Jun 30, 2009
6.689
6.749
5.975
6.366
451,313
-0.30(-4.46%)
Jun 29, 2009
7.140
7.182
6.587
6.664
242,869
-0.47(-6.56%)
Jun 26, 2009
6.723
7.182
6.579
7.131
1,510,892
+0.34(+5.01%)
Jun 25, 2009
6.468
6.791
6.392
6.791
115,697
+0.33(+5.13%)
Jun 24, 2009
6.723
6.800
6.443
6.460
158,020
-0.16(-2.44%)
Jun 23, 2009
6.723
6.791
6.604
6.621
256,725
+0.00(+0.00%)
Jun 22, 2009
7.046
7.344
6.621
6.621
630,185
-0.52(-7.26%)
Jun 19, 2009
6.987
7.208
6.936
7.140
665,771
+0.25(+3.70%)
Jun 18, 2009
6.222
6.923
6.162
6.885
387,015
+0.63(+10.05%)
Jun 17, 2009
6.043
6.477
5.873
6.256
291,313
+0.22(+3.66%)
Jun 16, 2009
6.358
6.358
5.780
6.035
342,671
-0.19(-3.01%)
Jun 15, 2009
6.111
6.273
5.856
6.222
250,854
+0.01(+0.14%)
Jun 12, 2009
5.984
6.239
5.882
6.213
102,171
+0.25(+4.13%)
Jun 11, 2009
5.763
6.001
5.406
5.967
212,943
+0.21(+3.69%)
Jun 10, 2009
5.882
6.077
5.440
5.754
168,401
-0.08(-1.31%)
Jun 09, 2009
5.805
5.950
5.720
5.831
55,395
+0.05(+0.88%)
Jun 08, 2009
5.712
5.950
5.610
5.780
104,938
-0.13(-2.16%)
Jun 05, 2009
6.077
6.094
5.873
5.907
86,197
-0.08(-1.28%)
Jun 04, 2009
5.958
6.018
5.627
5.984
177,957
-0.01(-0.14%)
Jun 03, 2009
5.992
6.120
5.899
5.992
210,722
-0.08(-1.26%)
Jun 02, 2009
6.069
6.145
5.920
6.069
227,520
-0.06(-0.97%)
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.