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
Essa Bancorp Inc
(NQ:
ESSA
)
16.64
-0.27 (-1.60%)
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 31, 2012
7.448
7.594
7.398
7.471
131,806
-0.01(-0.10%)
May 30, 2012
7.485
7.536
7.398
7.478
22,244
-0.03(-0.39%)
May 29, 2012
7.565
7.565
7.434
7.507
14,877
-0.04(-0.58%)
May 25, 2012
7.543
7.558
7.471
7.551
93,202
+0.01(+0.10%)
May 24, 2012
7.478
7.543
7.471
7.543
13,843
-0.01(-0.19%)
May 23, 2012
7.529
7.565
7.471
7.558
14,515
+0.00(+0.00%)
May 22, 2012
7.536
7.565
7.473
7.558
64,660
+0.01(+0.10%)
May 21, 2012
7.558
7.576
7.485
7.551
17,665
-0.01(-0.10%)
May 18, 2012
7.442
7.580
7.079
7.558
30,597
+0.09(+1.17%)
May 17, 2012
7.413
7.543
7.398
7.471
69,896
+0.04(+0.49%)
May 16, 2012
7.449
7.503
7.405
7.434
24,186
+0.00(+0.00%)
May 15, 2012
7.427
7.500
7.420
7.434
16,955
+0.00(+0.00%)
May 14, 2012
7.369
7.478
7.369
7.434
53,160
+0.00(+0.00%)
May 11, 2012
7.333
7.449
7.333
7.434
115,074
+0.05(+0.69%)
May 10, 2012
7.427
7.427
7.289
7.384
27,975
-0.01(-0.20%)
May 09, 2012
7.268
7.427
7.173
7.398
26,580
+0.07(+0.99%)
May 08, 2012
7.115
7.398
7.115
7.326
22,346
+0.17(+2.33%)
May 07, 2012
7.115
7.166
7.108
7.159
9,646
+0.02(+0.30%)
May 04, 2012
7.173
7.195
7.108
7.137
30,696
-0.06(-0.81%)
May 03, 2012
7.065
7.253
7.065
7.195
24,873
+0.09(+1.22%)
May 02, 2012
6.985
7.108
6.985
7.108
20,631
+0.09(+1.34%)
May 01, 2012
7.065
7.137
6.941
7.014
27,594
-0.06(-0.82%)
Apr 30, 2012
7.072
7.166
7.043
7.072
24,385
-0.11(-1.52%)
Apr 27, 2012
7.246
7.246
7.094
7.181
13,720
-0.07(-1.00%)
Apr 26, 2012
7.289
7.311
7.224
7.253
33,754
-0.15(-1.96%)
Apr 25, 2012
7.202
7.420
7.144
7.398
27,243
+0.25(+3.55%)
Apr 24, 2012
7.065
7.181
7.065
7.144
10,729
+0.07(+1.03%)
Apr 23, 2012
7.028
7.123
7.028
7.072
27,695
-0.04(-0.51%)
Apr 20, 2012
7.202
7.217
7.094
7.108
23,440
+0.03(+0.41%)
Apr 19, 2012
7.130
7.173
7.079
7.079
21,458
-0.03(-0.41%)
Apr 18, 2012
7.210
7.210
7.072
7.108
16,279
-0.11(-1.51%)
Apr 17, 2012
7.217
7.275
7.173
7.217
35,336
+0.02(+0.30%)
Apr 16, 2012
7.115
7.217
7.101
7.195
8,670
+0.08(+1.12%)
Apr 13, 2012
7.094
7.173
6.985
7.115
26,835
-0.03(-0.41%)
Apr 12, 2012
7.144
7.181
7.108
7.144
24,685
-0.04(-0.51%)
Apr 11, 2012
7.166
7.181
7.108
7.181
40,903
+0.10(+1.43%)
Apr 10, 2012
7.086
7.137
7.050
7.079
58,555
+0.00(+0.00%)
Apr 09, 2012
7.072
7.123
7.072
7.079
57,885
-0.04(-0.61%)
Apr 05, 2012
7.123
7.181
7.108
7.123
10,452
-0.03(-0.41%)
Apr 04, 2012
7.086
7.181
7.072
7.152
30,206
+0.03(+0.41%)
Apr 03, 2012
7.144
7.181
7.094
7.123
18,335
-0.02(-0.30%)
Apr 02, 2012
7.072
7.173
7.050
7.144
24,860
+0.04(+0.51%)
Mar 30, 2012
7.181
7.181
7.108
7.108
15,351
-0.01(-0.20%)
Mar 29, 2012
7.079
7.144
7.043
7.123
16,985
-0.01(-0.20%)
Mar 28, 2012
7.152
7.166
7.072
7.137
9,957
+0.01(+0.10%)
Mar 27, 2012
7.144
7.275
7.072
7.130
20,094
-0.01(-0.20%)
Mar 26, 2012
6.999
7.166
6.999
7.144
38,226
+0.20(+2.82%)
Mar 23, 2012
6.883
6.970
6.883
6.949
17,684
+0.07(+1.05%)
Mar 22, 2012
6.861
6.898
6.854
6.876
33,947
-0.02(-0.32%)
Mar 21, 2012
6.898
6.949
6.891
6.898
25,883
-0.05(-0.73%)
Mar 20, 2012
6.920
7.065
6.891
6.949
31,941
-0.04(-0.52%)
Mar 19, 2012
6.905
7.036
6.883
6.985
23,879
+0.08(+1.16%)
Mar 16, 2012
6.883
6.905
6.854
6.905
55,355
+0.01(+0.21%)
Mar 15, 2012
6.891
6.920
6.854
6.891
237,344
-0.01(-0.21%)
Mar 14, 2012
6.934
6.941
6.891
6.905
10,594
-0.04(-0.52%)
Mar 13, 2012
6.934
6.948
6.840
6.941
82,007
+0.08(+1.16%)
Mar 12, 2012
6.891
6.898
6.855
6.862
41,893
-0.02(-0.31%)
Mar 09, 2012
6.934
6.977
6.826
6.884
67,162
+0.02(+0.32%)
Mar 08, 2012
6.912
6.912
6.855
6.862
32,879
-0.03(-0.42%)
Mar 07, 2012
6.876
6.939
6.811
6.891
39,407
+0.07(+1.06%)
Mar 06, 2012
6.783
6.847
6.783
6.819
33,891
-0.01(-0.21%)
Mar 05, 2012
6.797
6.862
6.768
6.833
47,665
+0.00(+0.00%)
Mar 02, 2012
6.905
6.948
6.739
6.833
161,603
-0.04(-0.63%)
Mar 01, 2012
6.941
7.021
6.876
6.876
31,964
-0.06(-0.94%)
Feb 29, 2012
7.021
7.021
6.927
6.941
33,034
-0.08(-1.13%)
Feb 28, 2012
7.140
7.165
6.927
7.021
35,648
-0.11(-1.52%)
Feb 27, 2012
7.093
7.165
7.071
7.129
7,482
-0.01(-0.20%)
Feb 24, 2012
7.194
7.215
7.143
7.143
37,953
-0.06(-0.90%)
Feb 23, 2012
6.999
7.215
6.927
7.208
632,101
+0.23(+3.31%)
Feb 22, 2012
6.992
7.050
6.963
6.977
21,513
-0.02(-0.31%)
Feb 21, 2012
7.158
7.201
6.999
6.999
22,663
-0.15(-2.12%)
Feb 17, 2012
7.165
7.179
7.136
7.151
96,745
-0.01(-0.20%)
Feb 16, 2012
7.122
7.179
7.078
7.165
35,356
+0.07(+1.02%)
Feb 15, 2012
7.107
7.179
7.006
7.093
131,090
+0.00(+0.00%)
Feb 14, 2012
7.187
7.215
7.042
7.093
21,947
-0.12(-1.70%)
Feb 13, 2012
7.201
7.240
7.143
7.215
32,894
+0.11(+1.52%)
Feb 10, 2012
7.201
7.208
7.064
7.107
242,638
-0.12(-1.70%)
Feb 09, 2012
7.316
7.389
7.223
7.230
29,927
-0.09(-1.18%)
Feb 08, 2012
7.367
7.417
7.316
7.316
133,586
-0.04(-0.59%)
Feb 07, 2012
7.490
7.490
7.338
7.360
71,416
-0.16(-2.11%)
Feb 06, 2012
7.684
7.684
7.432
7.519
19,293
-0.22(-2.89%)
Feb 03, 2012
7.497
7.778
7.425
7.742
25,055
+0.37(+4.99%)
Feb 02, 2012
7.288
7.396
7.194
7.374
51,834
+0.09(+1.19%)
Feb 01, 2012
7.273
7.342
7.158
7.288
47,981
+0.02(+0.30%)
Jan 31, 2012
7.468
7.490
7.252
7.266
30,449
-0.14(-1.85%)
Jan 30, 2012
7.461
7.504
7.396
7.403
15,588
-0.09(-1.16%)
Jan 27, 2012
7.461
7.504
7.403
7.490
24,629
-0.01(-0.19%)
Jan 26, 2012
7.547
7.555
7.461
7.504
28,742
+0.01(+0.19%)
Jan 25, 2012
7.475
7.656
7.475
7.490
19,745
-0.01(-0.10%)
Jan 24, 2012
7.504
7.519
7.454
7.497
27,793
-0.02(-0.29%)
Jan 23, 2012
7.540
7.576
7.490
7.519
12,222
+0.00(+0.00%)
Jan 20, 2012
7.569
7.612
7.446
7.519
21,563
-0.04(-0.57%)
Jan 19, 2012
7.713
7.713
7.526
7.562
17,581
-0.14(-1.87%)
Jan 18, 2012
7.627
7.706
7.504
7.706
20,991
+0.07(+0.95%)
Jan 17, 2012
7.533
7.699
7.533
7.634
38,532
+0.06(+0.76%)
Jan 13, 2012
7.490
7.598
7.457
7.576
23,531
+0.00(+0.00%)
Jan 12, 2012
7.504
7.641
7.490
7.576
48,362
+0.14(+1.94%)
Jan 11, 2012
7.410
7.591
7.345
7.432
32,167
-0.02(-0.29%)
Jan 10, 2012
7.569
7.569
7.432
7.454
55,152
-0.03(-0.39%)
Jan 09, 2012
7.526
7.598
7.396
7.482
33,207
+0.00(+0.00%)
Jan 06, 2012
7.583
7.591
7.475
7.482
36,245
-0.13(-1.71%)
Jan 05, 2012
7.620
7.699
7.519
7.612
41,746
-0.04(-0.47%)
Jan 04, 2012
7.735
7.735
7.598
7.648
15,304
+0.09(+1.24%)
Dec 30, 2011
7.627
7.684
7.526
7.555
19,016
-0.06(-0.85%)
Dec 29, 2011
7.482
7.713
7.482
7.620
36,187
+0.10(+1.34%)
Dec 28, 2011
7.598
7.656
7.482
7.519
31,298
-0.09(-1.14%)
Dec 27, 2011
7.591
7.713
7.576
7.605
19,452
+0.01(+0.09%)
Dec 23, 2011
7.598
7.620
7.461
7.598
35,113
+0.02(+0.29%)
Dec 21, 2011
7.699
7.706
7.547
7.576
35,056
-0.14(-1.87%)
Dec 20, 2011
7.749
7.850
7.598
7.721
51,041
+0.11(+1.42%)
Dec 19, 2011
7.605
7.807
7.490
7.612
31,966
+0.06(+0.86%)
Dec 16, 2011
7.771
7.789
7.446
7.547
216,895
-0.15(-1.97%)
Dec 15, 2011
7.634
7.865
7.511
7.699
41,455
+0.13(+1.72%)
Dec 14, 2011
7.367
7.612
7.360
7.569
44,375
+0.22(+2.94%)
Dec 13, 2011
7.482
7.518
7.338
7.353
49,341
-0.07(-0.97%)
Dec 12, 2011
7.582
7.582
7.417
7.424
64,485
-0.31(-3.99%)
Dec 09, 2011
7.503
7.805
7.503
7.733
27,103
+0.27(+3.56%)
Dec 08, 2011
7.539
7.590
7.467
7.467
100,019
-0.11(-1.52%)
Dec 07, 2011
7.582
7.683
7.496
7.582
56,485
-0.09(-1.22%)
Dec 06, 2011
7.697
7.755
7.604
7.676
27,638
-0.01(-0.09%)
Dec 05, 2011
7.877
7.877
7.590
7.683
48,352
-0.06(-0.74%)
Dec 02, 2011
7.805
7.819
7.554
7.740
75,306
+0.01(+0.19%)
Dec 01, 2011
7.956
8.006
7.712
7.726
34,334
-0.25(-3.15%)
Nov 30, 2011
7.977
8.035
7.769
7.977
96,696
+0.25(+3.25%)
Nov 29, 2011
7.697
7.898
7.633
7.726
20,318
-0.04(-0.55%)
Nov 28, 2011
7.554
7.791
7.467
7.769
49,180
+0.44(+5.97%)
Nov 25, 2011
7.252
7.690
7.252
7.331
13,056
+0.04(+0.59%)
Nov 23, 2011
7.432
7.439
7.274
7.288
33,560
-0.16(-2.12%)
Nov 22, 2011
7.467
7.489
7.388
7.446
29,301
-0.02(-0.29%)
Nov 21, 2011
7.374
7.503
7.374
7.467
27,595
-0.03(-0.38%)
Nov 18, 2011
7.518
7.590
7.432
7.496
63,413
-0.01(-0.10%)
Nov 17, 2011
7.597
7.611
7.467
7.503
44,623
-0.11(-1.42%)
Nov 16, 2011
7.697
7.848
7.590
7.611
15,712
-0.18(-2.30%)
Nov 15, 2011
7.647
7.834
7.611
7.791
25,465
+0.16(+2.07%)
Nov 14, 2011
7.783
7.798
7.611
7.633
28,451
-0.17(-2.12%)
Nov 11, 2011
7.805
7.869
7.747
7.798
27,164
+0.04(+0.46%)
Nov 10, 2011
7.884
7.884
7.676
7.762
28,500
+0.01(+0.09%)
Nov 09, 2011
7.870
8.049
7.755
7.755
49,519
-0.32(-3.91%)
Nov 08, 2011
7.984
8.150
7.880
8.071
25,845
+0.11(+1.44%)
Nov 07, 2011
8.020
8.035
7.848
7.956
20,062
-0.06(-0.81%)
Nov 04, 2011
8.114
8.114
7.970
8.020
18,900
-0.15(-1.85%)
Nov 03, 2011
8.171
8.171
7.999
8.171
47,580
+0.08(+0.98%)
Nov 02, 2011
7.905
8.164
7.826
8.092
36,074
+0.33(+4.26%)
Nov 01, 2011
7.726
7.927
7.726
7.762
51,580
-0.17(-2.08%)
Oct 31, 2011
7.898
8.142
7.762
7.927
44,933
-0.09(-1.16%)
Oct 28, 2011
8.092
8.164
7.984
8.020
31,600
-0.14(-1.67%)
Oct 27, 2011
8.035
8.171
7.733
8.157
112,362
+0.46(+5.97%)
Oct 26, 2011
7.582
7.704
7.417
7.697
39,256
+0.27(+3.57%)
Oct 25, 2011
7.633
7.755
7.417
7.432
53,984
-0.33(-4.26%)
Oct 24, 2011
7.819
7.819
7.683
7.762
61,952
-0.06(-0.83%)
Oct 21, 2011
8.027
8.027
7.625
7.826
41,146
-0.03(-0.37%)
Oct 20, 2011
7.776
7.898
7.518
7.855
21,776
+0.06(+0.83%)
Oct 19, 2011
8.035
8.056
7.776
7.791
20,674
-0.25(-3.13%)
Oct 18, 2011
7.812
8.056
7.719
8.042
44,603
+0.29(+3.80%)
Oct 17, 2011
8.042
8.042
7.704
7.747
33,515
-0.39(-4.77%)
Oct 14, 2011
8.142
8.142
7.934
8.135
26,198
+0.04(+0.44%)
Oct 13, 2011
8.035
8.106
7.905
8.099
17,797
+0.01(+0.09%)
Oct 12, 2011
8.106
8.106
7.898
8.092
47,793
+0.06(+0.80%)
Oct 11, 2011
7.841
8.071
7.769
8.027
56,386
+0.11(+1.45%)
Oct 10, 2011
7.546
7.913
7.424
7.913
74,035
+0.47(+6.27%)
Oct 07, 2011
7.819
7.819
7.388
7.446
66,067
-0.42(-5.38%)
Oct 06, 2011
7.625
7.884
7.611
7.870
37,912
+0.17(+2.14%)
Oct 05, 2011
7.590
7.733
7.518
7.704
80,337
+0.11(+1.42%)
Oct 04, 2011
7.087
7.676
7.015
7.597
133,658
+0.39(+5.48%)
Oct 03, 2011
7.561
7.561
7.202
7.202
74,965
-0.34(-4.57%)
Sep 30, 2011
7.740
7.884
7.546
7.546
47,157
-0.33(-4.19%)
Sep 29, 2011
7.905
7.905
7.647
7.877
14,163
+0.15(+1.95%)
Sep 28, 2011
7.977
7.984
7.726
7.726
33,369
-0.29(-3.58%)
Sep 27, 2011
8.106
8.114
7.841
8.013
44,660
-0.01(-0.18%)
Sep 26, 2011
7.927
8.027
7.913
8.027
18,298
-0.02(-0.27%)
Sep 23, 2011
7.913
8.071
7.891
8.049
32,426
+0.14(+1.82%)
Sep 22, 2011
7.726
8.049
7.726
7.905
66,759
+0.06(+0.82%)
Sep 21, 2011
8.042
8.106
7.826
7.841
53,838
-0.24(-2.93%)
Sep 20, 2011
8.042
8.114
8.035
8.078
47,476
+0.01(+0.18%)
Sep 19, 2011
8.099
8.164
7.992
8.063
17,847
-0.14(-1.75%)
Sep 16, 2011
8.257
8.257
8.078
8.207
46,256
+0.00(+0.00%)
Sep 15, 2011
8.200
8.207
8.099
8.207
11,689
+0.00(+0.00%)
Sep 14, 2011
8.214
8.293
8.085
8.207
58,123
+0.08(+0.97%)
Sep 13, 2011
8.014
8.149
7.921
8.128
48,844
+0.12(+1.52%)
Sep 12, 2011
7.685
8.042
7.685
8.006
34,270
+0.24(+3.04%)
Sep 09, 2011
7.856
7.864
7.699
7.771
154,459
-0.09(-1.09%)
Sep 08, 2011
7.978
8.021
7.799
7.856
55,313
-0.21(-2.66%)
Sep 07, 2011
7.978
8.192
7.978
8.071
50,847
+0.21(+2.73%)
Sep 06, 2011
7.506
7.899
7.506
7.856
82,019
+0.16(+2.14%)
Sep 02, 2011
7.692
7.799
7.656
7.692
55,912
-0.10(-1.28%)
Sep 01, 2011
8.114
8.128
7.763
7.792
48,660
-0.30(-3.71%)
Aug 31, 2011
8.164
8.250
8.085
8.092
88,906
-0.10(-1.22%)
Aug 30, 2011
8.192
8.250
8.042
8.192
35,687
-0.02(-0.26%)
Aug 29, 2011
7.956
8.264
7.949
8.214
46,424
+0.34(+4.26%)
Aug 26, 2011
7.821
8.006
7.749
7.878
46,156
+0.02(+0.27%)
Aug 25, 2011
8.278
8.278
7.849
7.856
36,499
-0.36(-4.35%)
Aug 24, 2011
7.999
8.235
7.999
8.214
44,809
+0.15(+1.86%)
Aug 23, 2011
7.792
8.071
7.792
8.064
46,789
+0.27(+3.49%)
Aug 22, 2011
7.878
7.899
7.771
7.792
36,367
+0.12(+1.58%)
Aug 19, 2011
7.585
7.899
7.585
7.671
31,366
+0.00(+0.00%)
Aug 18, 2011
7.828
7.935
7.620
7.671
90,924
-0.37(-4.62%)
Aug 17, 2011
7.878
8.064
7.842
8.042
23,961
+0.22(+2.83%)
Aug 16, 2011
7.849
7.949
7.756
7.821
36,003
-0.10(-1.26%)
Aug 15, 2011
7.721
7.921
7.635
7.921
76,808
+0.24(+3.17%)
Aug 12, 2011
7.835
7.864
7.620
7.678
40,189
-0.14(-1.74%)
Aug 11, 2011
7.649
7.935
7.642
7.813
80,450
+0.22(+2.92%)
Aug 10, 2011
8.021
8.042
7.578
7.592
66,286
-0.46(-5.68%)
Aug 09, 2011
7.792
8.049
7.506
8.049
140,830
+0.59(+7.85%)
Aug 08, 2011
7.964
8.185
7.463
7.463
92,436
-0.66(-8.18%)
Aug 05, 2011
8.200
8.364
8.042
8.128
38,154
+0.04(+0.44%)
Aug 04, 2011
8.393
8.514
8.078
8.092
99,501
-0.34(-4.07%)
Aug 03, 2011
8.185
8.543
8.149
8.435
29,644
+0.25(+3.06%)
Aug 02, 2011
8.128
8.328
8.128
8.185
49,880
-0.02(-0.26%)
Aug 01, 2011
8.300
8.300
8.128
8.207
109,796
-0.01(-0.17%)
Jul 29, 2011
8.407
8.507
8.171
8.221
86,066
-0.31(-3.69%)
Jul 28, 2011
8.171
8.535
8.157
8.535
88,222
+0.27(+3.29%)
Jul 27, 2011
8.357
8.491
8.185
8.264
59,601
-0.10(-1.20%)
Jul 26, 2011
8.493
8.571
8.321
8.364
25,976
-0.14(-1.68%)
Jul 25, 2011
8.557
8.636
8.485
8.507
17,295
-0.18(-2.06%)
Jul 22, 2011
8.686
8.764
8.614
8.686
21,644
+0.03(+0.33%)
Jul 21, 2011
8.807
8.857
8.564
8.657
83,779
-0.09(-1.06%)
Jul 20, 2011
8.879
8.879
8.743
8.750
7,157
-0.16(-1.84%)
Jul 19, 2011
8.879
8.929
8.793
8.914
25,343
+0.07(+0.81%)
Jul 18, 2011
8.843
8.864
8.793
8.843
66,896
-0.01(-0.16%)
Jul 15, 2011
8.793
8.857
8.786
8.857
37,443
+0.06(+0.73%)
Jul 14, 2011
8.804
8.821
8.729
8.793
29,478
-0.03(-0.32%)
Jul 13, 2011
8.936
9.043
8.736
8.821
20,255
-0.11(-1.28%)
Jul 12, 2011
8.879
9.007
8.879
8.936
93,214
+0.05(+0.56%)
Jul 11, 2011
8.929
8.943
8.814
8.886
50,195
-0.12(-1.35%)
Jul 08, 2011
8.929
9.029
8.879
9.007
26,571
-0.02(-0.24%)
Jul 07, 2011
9.014
9.043
8.972
9.029
49,283
+0.12(+1.36%)
Jul 06, 2011
8.922
9.036
8.879
8.907
42,547
-0.04(-0.48%)
Jul 05, 2011
9.000
9.007
8.914
8.950
20,462
-0.01(-0.08%)
Jul 01, 2011
8.914
8.986
8.907
8.957
20,731
+0.08(+0.89%)
Jun 30, 2011
8.829
8.950
8.793
8.879
19,399
+0.02(+0.24%)
Jun 29, 2011
8.886
8.886
8.736
8.857
19,495
+0.01(+0.16%)
Jun 28, 2011
8.721
8.929
8.621
8.843
27,903
+0.01(+0.08%)
Jun 27, 2011
8.457
8.850
8.457
8.836
34,489
+0.08(+0.90%)
Jun 24, 2011
8.843
8.893
8.714
8.757
549,745
-0.06(-0.65%)
Jun 23, 2011
8.557
8.879
8.471
8.814
50,458
+0.17(+1.99%)
Jun 22, 2011
8.714
8.800
8.593
8.643
52,700
-0.11(-1.23%)
Jun 21, 2011
8.757
8.757
8.528
8.750
60,272
+0.02(+0.25%)
Jun 20, 2011
8.657
8.743
8.578
8.729
35,605
+0.07(+0.83%)
Jun 17, 2011
8.571
8.678
8.564
8.657
89,938
+0.10(+1.17%)
Jun 16, 2011
8.192
8.614
8.185
8.557
80,271
+0.39(+4.82%)
Jun 15, 2011
8.107
8.185
8.107
8.164
70,975
-0.04(-0.44%)
Jun 14, 2011
8.092
8.264
8.085
8.200
42,641
+0.15(+1.86%)
Jun 13, 2011
8.092
8.192
7.943
8.049
41,021
+0.00(+0.00%)
Jun 10, 2011
8.078
8.185
8.049
8.049
38,694
-0.04(-0.53%)
Jun 09, 2011
8.078
8.220
8.049
8.092
36,522
+0.02(+0.26%)
Jun 08, 2011
8.000
8.092
7.466
8.071
108,079
+0.04(+0.44%)
Jun 07, 2011
8.071
8.106
8.035
8.035
28,227
+0.02(+0.27%)
Jun 06, 2011
8.042
8.085
7.936
8.014
80,390
-0.03(-0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.