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
Infinera Corp
(NQ:
INFN
)
5.310
+0.080 (+1.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.250
7.330
7.000
7.040
1,144,484
-0.21(-2.90%)
May 27, 2010
7.170
7.340
7.150
7.250
990,298
+0.25(+3.57%)
May 26, 2010
7.170
7.400
6.960
7.000
1,410,892
-0.03(-0.43%)
May 25, 2010
6.650
7.130
6.630
7.030
1,883,815
+0.37(+5.56%)
May 24, 2010
6.890
6.940
6.640
6.660
829,039
-0.24(-3.48%)
May 21, 2010
6.950
6.950
6.610
6.900
2,698,499
-0.25(-3.50%)
May 20, 2010
7.110
7.500
7.100
7.150
937,857
-0.40(-5.30%)
May 19, 2010
7.640
7.690
7.400
7.550
662,964
-0.15(-1.95%)
May 18, 2010
7.960
8.000
7.680
7.700
561,124
-0.15(-1.91%)
May 17, 2010
7.670
7.890
7.500
7.850
1,103,043
+0.11(+1.42%)
May 14, 2010
8.050
8.090
7.660
7.740
1,080,988
-0.38(-4.68%)
May 13, 2010
8.390
8.500
8.040
8.120
766,291
-0.31(-3.68%)
May 12, 2010
8.230
8.500
8.220
8.430
610,097
+0.19(+2.31%)
May 11, 2010
8.230
8.310
7.956
8.240
901,153
+0.06(+0.73%)
May 10, 2010
8.170
8.310
8.040
8.180
1,049,016
+0.31(+3.94%)
May 07, 2010
8.120
8.250
7.750
7.870
1,241,923
-0.34(-4.14%)
May 06, 2010
8.720
8.900
7.510
8.210
1,455,281
-0.58(-6.60%)
May 05, 2010
8.910
8.980
8.790
8.790
637,693
-0.19(-2.12%)
May 04, 2010
9.160
9.160
8.840
8.980
731,073
-0.30(-3.23%)
May 03, 2010
9.160
9.360
8.930
9.280
836,578
+0.14(+1.53%)
Apr 30, 2010
9.750
9.800
9.100
9.140
1,123,887
-0.61(-6.26%)
Apr 29, 2010
9.770
9.870
9.690
9.750
656,940
+0.03(+0.31%)
Apr 28, 2010
9.630
9.770
9.510
9.720
540,181
+0.13(+1.36%)
Apr 27, 2010
9.670
9.980
9.590
9.590
944,568
-0.38(-3.81%)
Apr 26, 2010
9.990
10.01
9.885
9.970
548,232
-0.03(-0.30%)
Apr 23, 2010
9.950
10.00
9.820
10.00
872,650
+0.00(+0.00%)
Apr 22, 2010
9.940
10.07
9.770
10.00
884,860
+0.00(+0.00%)
Apr 21, 2010
10.00
10.04
9.710
10.00
936,689
+0.00(+0.00%)
Apr 20, 2010
9.750
10.04
9.660
10.00
1,086,685
+0.29(+2.99%)
Apr 19, 2010
9.730
9.810
9.460
9.710
659,209
-0.08(-0.82%)
Apr 16, 2010
9.890
9.900
9.680
9.790
900,714
-0.12(-1.21%)
Apr 15, 2010
9.790
9.950
9.740
9.910
860,080
-0.14(-1.39%)
Apr 14, 2010
9.600
10.10
9.500
10.05
1,659,572
+0.49(+5.13%)
Apr 13, 2010
9.220
9.570
9.110
9.560
1,508,335
+0.34(+3.69%)
Apr 12, 2010
9.070
9.240
8.960
9.220
1,012,013
+0.31(+3.48%)
Apr 09, 2010
8.670
8.950
8.598
8.910
748,370
+0.24(+2.77%)
Apr 08, 2010
8.770
8.770
8.550
8.670
248,377
-0.09(-1.03%)
Apr 07, 2010
8.830
8.910
8.710
8.760
602,947
-0.08(-0.90%)
Apr 06, 2010
8.510
8.840
8.470
8.840
595,048
+0.23(+2.67%)
Apr 05, 2010
8.480
8.660
8.480
8.610
380,416
+0.15(+1.77%)
Apr 01, 2010
8.530
8.460
8.460
8.460
605,100
-0.06(-0.70%)
Mar 31, 2010
8.380
8.790
8.350
8.520
765,500
+0.09(+1.07%)
Mar 30, 2010
8.400
8.440
8.150
8.430
545,807
+0.03(+0.36%)
Mar 29, 2010
8.450
8.520
8.370
8.400
608,270
+0.06(+0.72%)
Mar 26, 2010
8.220
8.370
8.160
8.340
477,563
+0.17(+2.08%)
Mar 25, 2010
8.160
8.340
8.070
8.170
751,995
+0.09(+1.11%)
Mar 24, 2010
8.310
8.310
8.050
8.080
557,505
-0.23(-2.77%)
Mar 23, 2010
8.050
8.340
8.035
8.310
677,083
+0.26(+3.23%)
Mar 22, 2010
7.880
8.070
7.880
8.050
978,578
+0.03(+0.37%)
Mar 19, 2010
8.110
8.210
7.920
8.020
915,369
-0.11(-1.35%)
Mar 18, 2010
8.100
8.200
8.030
8.130
605,408
+0.00(+0.00%)
Mar 17, 2010
8.230
8.300
8.100
8.130
1,085,892
-0.11(-1.33%)
Mar 16, 2010
8.170
8.250
8.120
8.240
311,558
+0.07(+0.86%)
Mar 15, 2010
8.270
8.390
8.120
8.170
400,196
-0.08(-0.97%)
Mar 12, 2010
8.430
8.430
8.080
8.250
465,157
-0.19(-2.25%)
Mar 11, 2010
8.400
8.500
8.200
8.440
546,499
+0.04(+0.48%)
Mar 10, 2010
8.260
8.580
8.210
8.400
895,880
+0.10(+1.20%)
Mar 09, 2010
8.120
8.300
8.020
8.300
433,584
+0.15(+1.84%)
Mar 08, 2010
8.150
8.240
8.070
8.150
413,717
-0.04(-0.49%)
Mar 05, 2010
8.070
8.190
7.980
8.190
454,419
+0.14(+1.74%)
Mar 04, 2010
8.110
8.170
7.970
8.050
141,993
-0.07(-0.86%)
Mar 03, 2010
8.120
8.150
7.880
8.120
625,952
+0.05(+0.62%)
Mar 02, 2010
7.600
8.100
7.540
8.070
945,589
+0.47(+6.18%)
Mar 01, 2010
7.630
7.690
7.490
7.600
514,116
+0.02(+0.26%)
Feb 26, 2010
7.540
7.660
7.500
7.580
346,343
+0.02(+0.26%)
Feb 25, 2010
7.660
7.720
7.520
7.560
590,065
-0.21(-2.70%)
Feb 24, 2010
7.570
7.770
7.500
7.770
521,353
+0.26(+3.46%)
Feb 23, 2010
7.570
7.630
7.190
7.510
913,814
-0.10(-1.31%)
Feb 22, 2010
7.620
7.745
7.600
7.610
357,918
-0.02(-0.26%)
Feb 19, 2010
7.570
7.650
7.410
7.630
544,277
+0.02(+0.26%)
Feb 18, 2010
7.460
7.620
7.400
7.610
474,650
+0.17(+2.28%)
Feb 17, 2010
7.670
7.730
7.380
7.440
717,476
-0.25(-3.25%)
Feb 16, 2010
7.670
7.750
7.560
7.690
658,617
+0.14(+1.85%)
Feb 12, 2010
7.270
7.550
7.550
7.550
1,034,300
+0.24(+3.28%)
Feb 11, 2010
7.010
7.310
6.900
7.310
683,839
+0.31(+4.43%)
Feb 10, 2010
6.820
7.030
6.780
7.000
541,987
+0.18(+2.64%)
Feb 09, 2010
6.850
6.950
6.790
6.820
428,941
+0.03(+0.44%)
Feb 08, 2010
6.880
6.900
6.780
6.790
525,781
-0.12(-1.74%)
Feb 05, 2010
6.800
6.940
6.760
6.910
654,368
+0.11(+1.62%)
Feb 04, 2010
6.950
7.050
6.710
6.800
781,342
-0.20(-2.86%)
Feb 03, 2010
7.150
7.250
6.960
7.000
541,385
-0.14(-1.96%)
Feb 02, 2010
7.070
7.210
7.000
7.140
1,066,209
+0.11(+1.56%)
Feb 01, 2010
6.860
7.090
6.810
7.030
731,827
+0.18(+2.63%)
Jan 29, 2010
7.080
7.160
6.800
6.850
825,310
-0.21(-2.97%)
Jan 28, 2010
7.490
7.490
7.020
7.060
775,236
-0.26(-3.55%)
Jan 27, 2010
7.510
7.600
7.220
7.320
1,696,992
-0.48(-6.15%)
Jan 26, 2010
7.730
7.870
7.510
7.800
776,582
+0.02(+0.26%)
Jan 25, 2010
7.960
7.970
7.700
7.780
528,083
-0.14(-1.77%)
Jan 22, 2010
8.270
8.270
7.900
7.920
759,696
-0.40(-4.81%)
Jan 21, 2010
8.210
8.410
8.110
8.320
702,456
+0.11(+1.34%)
Jan 20, 2010
8.140
8.240
7.990
8.210
535,984
+0.04(+0.49%)
Jan 19, 2010
8.170
8.278
8.110
8.170
562,649
+0.00(+0.00%)
Jan 15, 2010
8.300
8.170
8.170
8.170
562,300
-0.09(-1.09%)
Jan 14, 2010
8.220
8.330
8.170
8.260
527,452
+0.02(+0.24%)
Jan 13, 2010
8.310
8.350
8.050
8.240
652,404
-0.08(-0.96%)
Jan 12, 2010
8.490
8.500
8.170
8.320
875,001
-0.23(-2.69%)
Jan 11, 2010
8.860
9.150
8.450
8.550
2,190,915
-0.72(-7.77%)
Jan 08, 2010
9.090
9.270
9.030
9.270
656,338
+0.11(+1.20%)
Jan 07, 2010
9.110
9.270
8.950
9.160
637,286
+0.05(+0.55%)
Jan 06, 2010
9.240
9.240
9.040
9.110
511,418
-0.10(-1.09%)
Jan 05, 2010
9.110
9.230
8.980
9.210
1,027,505
+0.13(+1.43%)
Jan 04, 2010
8.950
9.090
8.890
9.080
931,666
+0.21(+2.37%)
Dec 31, 2009
8.970
8.870
8.870
8.870
375,800
-0.08(-0.89%)
Dec 30, 2009
8.800
8.970
8.800
8.950
340,594
+0.10(+1.13%)
Dec 29, 2009
8.970
9.000
8.810
8.850
309,234
-0.09(-1.01%)
Dec 28, 2009
9.000
9.010
8.850
8.940
298,300
+0.00(+0.00%)
Dec 24, 2009
8.910
8.950
8.820
8.940
169,007
+0.09(+1.02%)
Dec 23, 2009
8.900
8.950
8.760
8.850
387,901
-0.02(-0.23%)
Dec 22, 2009
9.040
9.040
8.650
8.870
798,612
-0.19(-2.10%)
Dec 21, 2009
9.200
9.280
9.010
9.060
748,278
-0.06(-0.66%)
Dec 18, 2009
9.270
9.300
9.060
9.120
891,893
-0.04(-0.44%)
Dec 17, 2009
9.340
9.370
9.120
9.160
515,787
-0.16(-1.72%)
Dec 16, 2009
9.360
9.400
9.220
9.320
762,050
+0.08(+0.87%)
Dec 15, 2009
9.370
9.480
9.240
9.240
525,107
-0.11(-1.18%)
Dec 14, 2009
9.510
9.550
9.300
9.350
718,453
+0.02(+0.21%)
Dec 11, 2009
9.530
9.550
9.160
9.330
989,515
-0.04(-0.43%)
Dec 10, 2009
9.610
9.800
9.260
9.370
2,088,162
+0.01(+0.11%)
Dec 09, 2009
9.190
9.390
9.000
9.360
1,061,087
+0.15(+1.63%)
Dec 08, 2009
9.110
9.230
8.960
9.210
477,766
+0.11(+1.21%)
Dec 07, 2009
9.100
9.260
9.030
9.100
458,558
+0.01(+0.11%)
Dec 04, 2009
9.100
9.200
8.830
9.090
732,916
+0.20(+2.25%)
Dec 03, 2009
8.840
9.080
8.550
8.890
1,094,993
+0.06(+0.68%)
Dec 02, 2009
8.480
8.860
8.420
8.830
945,652
+0.38(+4.50%)
Dec 01, 2009
8.280
8.460
8.200
8.450
455,729
+0.22(+2.67%)
Nov 30, 2009
8.040
8.240
8.010
8.230
597,331
+0.15(+1.86%)
Nov 27, 2009
7.880
8.140
7.880
8.080
289,967
-0.04(-0.49%)
Nov 25, 2009
8.150
8.220
8.100
8.120
295,357
-0.02(-0.25%)
Nov 24, 2009
8.210
8.210
8.020
8.140
339,383
-0.05(-0.61%)
Nov 23, 2009
8.080
8.230
7.980
8.190
765,243
+0.26(+3.28%)
Nov 20, 2009
8.020
8.150
7.830
7.930
433,476
-0.13(-1.61%)
Nov 19, 2009
8.150
8.280
7.920
8.060
661,572
-0.20(-2.42%)
Nov 18, 2009
8.410
8.590
8.060
8.260
863,451
-0.11(-1.31%)
Nov 17, 2009
8.100
8.380
8.050
8.370
781,367
+0.33(+4.10%)
Nov 16, 2009
7.990
8.060
7.910
8.040
617,321
+0.24(+3.08%)
Nov 13, 2009
7.780
7.850
7.660
7.800
518,631
+0.06(+0.78%)
Nov 12, 2009
7.770
7.790
7.560
7.740
581,345
-0.02(-0.26%)
Nov 11, 2009
7.600
7.830
7.510
7.760
704,451
+0.29(+3.88%)
Nov 10, 2009
7.680
7.680
7.400
7.470
406,672
-0.19(-2.48%)
Nov 09, 2009
7.570
7.660
7.410
7.660
497,670
+0.20(+2.68%)
Nov 06, 2009
7.410
7.570
7.370
7.460
433,336
+0.02(+0.27%)
Nov 05, 2009
7.330
7.500
7.280
7.440
425,671
+0.21(+2.90%)
Nov 04, 2009
7.510
7.570
7.220
7.230
460,040
-0.22(-2.95%)
Nov 03, 2009
7.180
7.470
7.120
7.450
631,521
+0.23(+3.19%)
Nov 02, 2009
7.510
7.570
7.150
7.220
783,556
-0.21(-2.83%)
Oct 30, 2009
7.600
7.600
7.410
7.430
911,603
-0.19(-2.49%)
Oct 29, 2009
7.650
7.730
7.550
7.620
562,753
+0.01(+0.13%)
Oct 28, 2009
7.800
7.900
7.600
7.610
711,828
-0.18(-2.31%)
Oct 27, 2009
7.860
7.990
7.790
7.790
455,563
+0.00(+0.00%)
Oct 26, 2009
8.040
8.050
7.750
7.790
786,089
-0.27(-3.35%)
Oct 23, 2009
8.310
8.450
8.020
8.060
770,124
-0.35(-4.16%)
Oct 22, 2009
8.190
8.420
8.140
8.410
594,252
+0.25(+3.06%)
Oct 21, 2009
8.300
8.380
8.130
8.160
1,291,698
+0.14(+1.75%)
Oct 20, 2009
8.010
8.160
8.000
8.020
536,830
-0.10(-1.23%)
Oct 19, 2009
8.130
8.170
8.010
8.120
373,043
+0.06(+0.74%)
Oct 16, 2009
8.110
8.170
8.010
8.060
425,341
-0.07(-0.86%)
Oct 15, 2009
8.150
8.200
8.070
8.130
468,345
-0.05(-0.61%)
Oct 14, 2009
8.230
8.260
8.130
8.180
433,147
+0.06(+0.74%)
Oct 13, 2009
8.210
8.270
8.110
8.120
466,012
-0.06(-0.73%)
Oct 12, 2009
8.190
8.330
8.110
8.180
556,656
-0.02(-0.24%)
Oct 09, 2009
8.020
8.210
8.010
8.200
331,975
+0.22(+2.76%)
Oct 08, 2009
8.160
8.210
7.970
7.980
721,917
+0.03(+0.38%)
Oct 07, 2009
7.720
8.020
7.600
7.950
669,557
+0.22(+2.85%)
Oct 06, 2009
7.640
7.810
7.550
7.730
496,391
+0.12(+1.58%)
Oct 05, 2009
7.350
7.610
7.180
7.610
604,377
+0.36(+4.97%)
Oct 02, 2009
7.390
7.390
7.250
7.250
509,528
-0.24(-3.20%)
Oct 01, 2009
7.910
7.930
7.460
7.490
604,259
-0.46(-5.79%)
Sep 30, 2009
8.180
8.180
7.910
7.950
367,570
-0.18(-2.21%)
Sep 29, 2009
8.280
8.300
8.060
8.130
364,970
-0.16(-1.93%)
Sep 28, 2009
8.310
8.610
8.280
8.290
524,600
-0.04(-0.48%)
Sep 25, 2009
8.290
8.400
8.200
8.330
335,752
-0.03(-0.36%)
Sep 24, 2009
8.660
8.780
8.220
8.360
841,254
-0.27(-3.13%)
Sep 23, 2009
8.680
8.970
8.610
8.630
732,150
-0.01(-0.12%)
Sep 22, 2009
8.430
9.050
8.360
8.640
1,741,221
+0.48(+5.88%)
Sep 21, 2009
8.120
8.300
7.900
8.160
374,631
+0.03(+0.37%)
Sep 18, 2009
8.350
8.350
8.070
8.130
1,009,357
-0.16(-1.93%)
Sep 17, 2009
8.680
8.740
8.230
8.290
764,575
-0.36(-4.16%)
Sep 16, 2009
8.250
8.750
8.200
8.650
850,773
+0.47(+5.75%)
Sep 15, 2009
7.250
8.220
7.250
8.180
1,934,040
+0.98(+13.61%)
Sep 14, 2009
7.080
7.220
7.025
7.200
587,533
+0.09(+1.27%)
Sep 11, 2009
7.050
7.160
7.040
7.110
285,352
+0.07(+0.99%)
Sep 10, 2009
7.200
7.200
7.010
7.040
371,783
-0.12(-1.68%)
Sep 09, 2009
7.080
7.170
7.030
7.160
306,445
+0.08(+1.13%)
Sep 08, 2009
7.050
7.110
7.010
7.080
368,570
+0.08(+1.14%)
Sep 04, 2009
7.010
7.040
6.900
7.000
422,901
-0.01(-0.14%)
Sep 03, 2009
6.950
7.030
6.900
7.010
307,731
+0.07(+1.01%)
Sep 02, 2009
6.900
7.000
6.800
6.940
263,418
+0.04(+0.58%)
Sep 01, 2009
7.000
7.050
6.800
6.900
673,545
-0.10(-1.43%)
Aug 31, 2009
7.080
7.210
6.950
7.000
627,529
-0.13(-1.82%)
Aug 28, 2009
6.970
7.220
6.970
7.130
541,060
+0.11(+1.57%)
Aug 27, 2009
7.140
7.160
6.900
7.020
624,365
+0.01(+0.14%)
Aug 26, 2009
7.030
7.200
6.900
7.010
643,030
+0.00(+0.00%)
Aug 25, 2009
7.250
7.300
7.000
7.010
391,164
-0.16(-2.23%)
Aug 24, 2009
7.300
7.450
7.150
7.170
411,885
-0.11(-1.51%)
Aug 21, 2009
7.330
7.380
7.100
7.280
556,370
+0.05(+0.69%)
Aug 20, 2009
7.150
7.230
7.060
7.230
414,847
+0.04(+0.56%)
Aug 19, 2009
6.910
7.210
6.850
7.190
474,571
+0.18(+2.57%)
Aug 18, 2009
7.160
7.220
7.000
7.010
476,412
-0.09(-1.27%)
Aug 17, 2009
7.280
7.450
7.010
7.100
407,057
-0.37(-4.95%)
Aug 14, 2009
7.660
7.660
7.280
7.470
435,407
-0.18(-2.35%)
Aug 13, 2009
7.770
7.860
7.530
7.650
351,794
-0.05(-0.65%)
Aug 12, 2009
7.370
7.880
7.360
7.700
658,224
+0.33(+4.48%)
Aug 11, 2009
7.470
7.640
7.350
7.370
527,178
-0.08(-1.07%)
Aug 10, 2009
7.500
7.710
7.380
7.450
506,382
-0.06(-0.80%)
Aug 07, 2009
7.500
7.600
7.220
7.510
641,827
+0.39(+5.48%)
Aug 06, 2009
7.020
7.270
7.000
7.120
376,574
-0.08(-1.11%)
Aug 05, 2009
7.280
7.309
7.020
7.200
450,028
-0.08(-1.10%)
Aug 04, 2009
6.920
7.470
6.920
7.280
853,209
+0.31(+4.45%)
Aug 03, 2009
6.920
7.020
6.760
6.970
752,095
+0.20(+2.95%)
Jul 31, 2009
6.760
6.900
6.490
6.770
1,421,572
-0.30(-4.24%)
Jul 30, 2009
7.420
7.450
7.030
7.070
899,496
-0.22(-3.02%)
Jul 29, 2009
7.300
7.420
7.250
7.290
527,738
-0.05(-0.68%)
Jul 28, 2009
7.510
7.600
7.310
7.340
658,779
-0.21(-2.78%)
Jul 27, 2009
7.490
7.580
7.330
7.550
529,506
+0.08(+1.07%)
Jul 24, 2009
7.370
7.490
7.310
7.470
593,301
+0.01(+0.13%)
Jul 23, 2009
7.130
7.500
7.050
7.460
1,507,685
+0.35(+4.92%)
Jul 22, 2009
7.160
7.310
7.060
7.110
1,160,796
-0.06(-0.84%)
Jul 21, 2009
7.400
7.470
6.940
7.170
1,724,270
-0.16(-2.18%)
Jul 20, 2009
7.550
7.790
7.160
7.330
3,449,863
-1.67(-18.56%)
Jul 17, 2009
8.900
9.100
8.670
9.000
574,703
+0.11(+1.24%)
Jul 16, 2009
8.790
8.910
8.730
8.890
298,656
+0.02(+0.23%)
Jul 15, 2009
8.980
9.080
8.830
8.870
622,496
+0.05(+0.57%)
Jul 14, 2009
8.530
8.830
8.520
8.820
305,468
+0.31(+3.64%)
Jul 13, 2009
8.410
8.620
8.220
8.510
431,756
+0.02(+0.24%)
Jul 10, 2009
8.490
8.640
8.160
8.490
383,621
-0.03(-0.35%)
Jul 09, 2009
8.480
8.730
8.350
8.520
394,876
+0.13(+1.55%)
Jul 08, 2009
8.540
8.580
8.300
8.390
434,905
-0.08(-0.94%)
Jul 07, 2009
8.620
8.650
8.440
8.470
232,981
-0.15(-1.74%)
Jul 06, 2009
8.790
8.960
8.510
8.620
338,791
-0.19(-2.16%)
Jul 02, 2009
9.280
9.280
8.790
8.810
749,218
-0.52(-5.57%)
Jul 01, 2009
9.180
9.430
9.060
9.330
221,045
+0.20(+2.19%)
Jun 30, 2009
9.250
9.330
9.060
9.130
319,563
-0.08(-0.87%)
Jun 29, 2009
9.120
9.410
9.030
9.210
370,492
+0.11(+1.21%)
Jun 26, 2009
9.100
9.210
8.980
9.100
1,178,572
-0.09(-0.98%)
Jun 25, 2009
9.110
9.260
9.000
9.190
461,285
-0.01(-0.11%)
Jun 24, 2009
9.180
9.450
9.100
9.200
443,719
+0.14(+1.55%)
Jun 23, 2009
9.090
9.240
8.990
9.060
454,130
+0.08(+0.89%)
Jun 22, 2009
9.510
9.700
8.980
8.980
654,111
-0.47(-4.97%)
Jun 19, 2009
9.650
9.860
9.410
9.450
752,026
+0.00(+0.00%)
Jun 18, 2009
9.620
9.620
9.350
9.450
369,989
-0.20(-2.07%)
Jun 17, 2009
9.570
9.800
9.460
9.650
531,428
+0.07(+0.73%)
Jun 16, 2009
10.13
10.17
9.560
9.580
628,700
-0.49(-4.87%)
Jun 15, 2009
9.930
10.10
9.655
10.07
719,404
-0.05(-0.49%)
Jun 12, 2009
10.03
10.13
9.940
10.12
460,655
-0.05(-0.49%)
Jun 11, 2009
10.02
10.31
10.01
10.17
605,760
+0.15(+1.50%)
Jun 10, 2009
10.33
10.39
9.700
10.02
921,943
-0.27(-2.62%)
Jun 09, 2009
10.00
10.40
9.875
10.29
636,980
+0.28(+2.80%)
Jun 08, 2009
9.870
10.14
9.740
10.01
451,002
+0.07(+0.70%)
Jun 05, 2009
10.53
10.53
9.800
9.940
863,180
-0.44(-4.24%)
Jun 04, 2009
9.450
10.44
9.360
10.38
1,547,114
+0.97(+10.31%)
Jun 03, 2009
9.070
9.490
9.000
9.410
1,324,688
+0.28(+3.07%)
Jun 02, 2009
8.960
9.240
8.830
9.130
844,408
+0.05(+0.55%)
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.