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
Clearfield Inc
(NQ:
CLFD
)
38.02
-0.24 (-0.63%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Jun 3, 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
2.670
2.670
2.570
2.580
5,741
-0.09(-3.37%)
May 27, 2010
2.560
2.720
2.550
2.670
6,930
+0.01(+0.38%)
May 26, 2010
2.550
2.720
2.550
2.660
7,616
-0.04(-1.48%)
May 25, 2010
2.640
2.700
2.550
2.700
10,300
+0.00(+0.00%)
May 24, 2010
2.660
2.740
2.651
2.700
10,600
-0.01(-0.37%)
May 21, 2010
2.600
2.750
2.600
2.710
25,690
-0.01(-0.37%)
May 20, 2010
2.680
2.720
2.660
2.720
10,678
+0.02(+0.74%)
May 19, 2010
2.670
2.740
2.630
2.700
14,870
+0.05(+1.89%)
May 18, 2010
2.700
2.750
2.650
2.650
14,935
-0.06(-2.21%)
May 17, 2010
2.650
2.720
2.640
2.710
7,154
+0.06(+2.26%)
May 14, 2010
2.710
2.750
2.630
2.650
9,300
-0.10(-3.64%)
May 13, 2010
2.770
2.800
2.750
2.750
15,060
+0.02(+0.73%)
May 12, 2010
2.710
2.810
2.700
2.730
14,875
+0.03(+1.11%)
May 11, 2010
2.680
2.710
2.650
2.700
14,982
+0.06(+2.16%)
May 10, 2010
2.670
2.720
2.600
2.643
23,294
+0.14(+5.72%)
May 07, 2010
2.560
2.610
2.430
2.500
90,990
-0.02(-0.67%)
May 06, 2010
2.670
2.670
2.500
2.517
31,050
-0.21(-7.81%)
May 05, 2010
2.520
2.740
2.500
2.730
74,656
+0.12(+4.60%)
May 04, 2010
2.550
2.610
2.520
2.610
10,300
+0.04(+1.56%)
May 03, 2010
2.500
2.580
2.490
2.570
39,413
+0.07(+2.80%)
Apr 30, 2010
2.500
2.600
2.500
2.500
54,872
-0.01(-0.40%)
Apr 29, 2010
2.760
2.760
2.500
2.510
147,041
-0.25(-9.06%)
Apr 28, 2010
2.760
2.790
2.750
2.760
23,500
-0.01(-0.36%)
Apr 27, 2010
2.760
2.810
2.750
2.770
11,296
+0.02(+0.73%)
Apr 26, 2010
2.800
2.950
2.750
2.750
14,264
-0.05(-1.79%)
Apr 23, 2010
2.950
2.950
2.790
2.800
17,780
-0.15(-5.08%)
Apr 22, 2010
2.940
2.960
2.840
2.950
9,401
+0.00(+0.00%)
Apr 21, 2010
2.840
2.950
2.810
2.950
11,842
+0.16(+5.74%)
Apr 20, 2010
2.850
2.920
2.790
2.790
39,730
-0.02(-0.72%)
Apr 19, 2010
2.707
2.830
2.707
2.810
19,900
+0.14(+5.14%)
Apr 16, 2010
2.640
2.750
2.640
2.672
12,041
+0.03(+1.23%)
Apr 15, 2010
2.680
2.799
2.640
2.640
35,082
-0.06(-2.23%)
Apr 14, 2010
2.730
2.800
2.700
2.700
34,250
-0.03(-1.10%)
Apr 13, 2010
2.642
2.765
2.640
2.730
15,029
+0.06(+2.25%)
Apr 12, 2010
2.750
2.750
2.600
2.670
34,929
-0.10(-3.61%)
Apr 09, 2010
2.720
2.770
2.720
2.770
9,928
+0.05(+1.83%)
Apr 08, 2010
2.700
2.760
2.650
2.720
11,450
+0.02(+0.74%)
Apr 07, 2010
2.730
2.850
2.700
2.700
13,904
-0.03(-1.10%)
Apr 06, 2010
2.620
2.810
2.570
2.730
24,285
+0.12(+4.60%)
Apr 05, 2010
2.710
2.790
2.570
2.610
48,413
-0.09(-3.33%)
Apr 01, 2010
2.770
2.700
2.700
2.700
60,300
-0.07(-2.53%)
Mar 31, 2010
2.850
2.850
2.700
2.770
51,765
-0.10(-3.48%)
Mar 30, 2010
2.990
2.990
2.830
2.870
25,410
-0.08(-2.71%)
Mar 29, 2010
3.100
3.120
2.920
2.950
31,546
-0.09(-2.96%)
Mar 26, 2010
2.950
3.100
2.910
3.040
78,672
+0.06(+2.01%)
Mar 25, 2010
3.000
3.000
2.950
2.980
54,351
+0.02(+0.68%)
Mar 24, 2010
3.000
3.000
2.930
2.960
90,586
-0.03(-1.00%)
Mar 23, 2010
2.800
3.000
2.800
2.990
69,306
+0.23(+8.33%)
Mar 22, 2010
2.600
2.769
2.600
2.760
19,385
+0.09(+3.37%)
Mar 19, 2010
2.670
2.700
2.600
2.670
35,757
+0.07(+2.69%)
Mar 18, 2010
2.550
2.680
2.550
2.600
32,291
+0.09(+3.59%)
Mar 17, 2010
2.450
2.760
2.450
2.510
119,718
+0.03(+1.21%)
Mar 16, 2010
2.530
2.530
2.430
2.480
40,934
-0.05(-1.98%)
Mar 15, 2010
2.510
2.600
2.500
2.530
33,465
-0.03(-1.17%)
Mar 12, 2010
2.760
2.760
2.560
2.560
29,197
-0.17(-6.23%)
Mar 11, 2010
2.700
2.750
2.700
2.730
8,937
+0.02(+0.74%)
Mar 10, 2010
2.750
2.758
2.690
2.710
45,739
-0.07(-2.52%)
Mar 09, 2010
2.700
2.800
2.690
2.780
34,983
+0.08(+2.96%)
Mar 08, 2010
2.840
2.909
2.700
2.700
75,298
-0.18(-6.25%)
Mar 05, 2010
2.860
2.960
2.850
2.880
53,778
+0.01(+0.35%)
Mar 04, 2010
2.950
3.010
2.800
2.870
213,733
-0.17(-5.59%)
Mar 03, 2010
3.550
3.571
2.960
3.040
415,836
-0.44(-12.64%)
Mar 02, 2010
3.300
3.500
3.300
3.480
296,604
+0.24(+7.41%)
Mar 01, 2010
2.900
3.240
2.900
3.240
231,919
+0.37(+13.05%)
Feb 26, 2010
2.800
2.900
2.790
2.866
113,631
+0.09(+3.09%)
Feb 25, 2010
2.690
2.800
2.690
2.780
28,594
+0.09(+3.35%)
Feb 24, 2010
2.660
2.740
2.590
2.690
15,520
+0.08(+3.07%)
Feb 23, 2010
2.600
2.729
2.600
2.610
19,300
+0.02(+0.77%)
Feb 22, 2010
2.500
2.630
2.500
2.590
14,823
+0.11(+4.44%)
Feb 19, 2010
2.550
2.550
2.270
2.480
47,707
-0.07(-2.87%)
Feb 18, 2010
2.600
2.650
2.520
2.553
28,577
-0.12(-4.37%)
Feb 17, 2010
2.640
2.770
2.500
2.670
79,513
+0.09(+3.49%)
Feb 16, 2010
2.460
2.640
2.420
2.580
55,761
+0.20(+8.40%)
Feb 12, 2010
2.190
2.380
2.380
2.380
38,700
+0.19(+8.68%)
Feb 11, 2010
2.007
2.199
2.000
2.190
61,226
+0.15(+7.35%)
Feb 10, 2010
2.100
2.100
1.980
2.040
23,346
-0.07(-3.32%)
Feb 09, 2010
2.180
2.180
2.071
2.110
36,233
-0.10(-4.52%)
Feb 08, 2010
2.160
2.280
2.160
2.210
53,117
+0.06(+2.79%)
Feb 05, 2010
1.900
2.150
1.900
2.150
66,003
+0.22(+11.17%)
Feb 04, 2010
1.970
1.990
1.900
1.934
45,556
-0.03(-1.33%)
Feb 03, 2010
2.000
2.000
1.940
1.960
47,007
-0.06(-2.97%)
Feb 02, 2010
1.990
2.070
1.970
2.020
36,545
+0.04(+2.02%)
Feb 01, 2010
2.000
2.000
1.930
1.980
41,203
-0.02(-1.00%)
Jan 29, 2010
1.960
2.120
1.950
2.000
95,079
+0.01(+0.50%)
Jan 28, 2010
2.100
2.110
1.810
1.990
134,368
-0.11(-5.24%)
Jan 27, 2010
2.180
2.240
2.100
2.100
62,769
-0.08(-3.67%)
Jan 26, 2010
2.280
2.280
2.180
2.180
51,280
-0.07(-3.11%)
Jan 25, 2010
2.290
2.320
2.210
2.250
44,842
-0.03(-1.32%)
Jan 22, 2010
2.493
2.493
2.280
2.280
60,380
-0.21(-8.56%)
Jan 21, 2010
2.540
2.540
2.260
2.493
121,565
-0.05(-1.83%)
Jan 20, 2010
2.700
2.700
2.470
2.540
46,863
-0.14(-5.22%)
Jan 19, 2010
2.660
2.720
2.600
2.680
29,763
-0.02(-0.74%)
Jan 15, 2010
2.800
2.700
2.700
2.700
12,200
-0.10(-3.57%)
Jan 14, 2010
2.600
2.850
2.590
2.800
50,440
+0.20(+7.69%)
Jan 13, 2010
2.750
2.750
2.540
2.600
57,258
-0.11(-4.06%)
Jan 12, 2010
2.830
2.860
2.630
2.710
66,948
-0.16(-5.57%)
Jan 11, 2010
2.680
2.870
2.650
2.870
91,679
+0.19(+7.09%)
Jan 08, 2010
2.850
2.850
2.650
2.680
58,501
-0.20(-6.95%)
Jan 07, 2010
2.880
2.880
2.750
2.880
63,690
+0.00(+0.00%)
Jan 06, 2010
2.860
2.970
2.760
2.880
167,474
+0.07(+2.49%)
Jan 05, 2010
2.650
2.860
2.600
2.810
211,182
+0.26(+10.20%)
Jan 04, 2010
2.560
2.640
2.388
2.550
152,178
-0.05(-1.92%)
Dec 31, 2009
2.450
2.600
2.600
2.600
63,600
+0.11(+4.42%)
Dec 30, 2009
2.540
2.590
2.480
2.490
46,314
-0.11(-4.23%)
Dec 29, 2009
2.300
2.690
2.300
2.600
95,750
+0.28(+12.07%)
Dec 28, 2009
2.210
2.340
2.210
2.320
58,564
+0.04(+1.75%)
Dec 24, 2009
2.290
2.300
2.220
2.280
4,900
+0.04(+1.79%)
Dec 23, 2009
2.300
2.370
2.160
2.240
56,410
-0.08(-3.45%)
Dec 22, 2009
2.240
2.340
2.220
2.320
102,402
+0.11(+4.98%)
Dec 21, 2009
2.030
2.230
2.030
2.210
116,783
+0.18(+8.87%)
Dec 18, 2009
2.200
2.230
2.010
2.030
225,944
-0.17(-7.73%)
Dec 17, 2009
2.320
2.340
2.200
2.200
129,101
-0.15(-6.38%)
Dec 16, 2009
2.410
2.420
2.300
2.350
50,503
-0.07(-2.89%)
Dec 15, 2009
2.500
2.590
2.350
2.420
90,239
-0.08(-3.20%)
Dec 14, 2009
2.480
2.600
2.461
2.500
142,512
-0.10(-3.85%)
Dec 11, 2009
2.650
2.650
2.530
2.600
72,678
-0.05(-1.89%)
Dec 10, 2009
2.630
2.910
2.540
2.650
243,843
+0.07(+2.71%)
Dec 09, 2009
2.570
2.640
2.400
2.580
163,964
-0.20(-7.19%)
Dec 08, 2009
2.780
2.900
2.780
2.780
127,993
+0.02(+0.72%)
Dec 07, 2009
2.680
2.900
2.680
2.760
130,756
+0.08(+2.99%)
Dec 04, 2009
2.750
2.750
2.580
2.680
54,399
-0.06(-2.19%)
Dec 03, 2009
2.700
2.840
2.500
2.740
172,956
+0.01(+0.37%)
Dec 02, 2009
2.930
2.940
2.700
2.730
98,571
-0.16(-5.54%)
Dec 01, 2009
3.250
3.250
2.640
2.890
251,147
-0.04(-1.37%)
Nov 30, 2009
3.210
3.220
2.910
2.930
131,500
-0.34(-10.40%)
Nov 27, 2009
3.160
3.270
3.150
3.270
9,650
-0.06(-1.80%)
Nov 25, 2009
3.260
3.330
3.222
3.330
35,340
+0.09(+2.78%)
Nov 24, 2009
3.160
3.300
3.110
3.240
65,192
+0.03(+0.93%)
Nov 23, 2009
3.320
3.400
3.170
3.210
73,220
-0.09(-2.73%)
Nov 20, 2009
3.200
3.360
3.170
3.300
54,632
+0.03(+0.92%)
Nov 19, 2009
3.250
3.270
3.115
3.270
103,626
+0.01(+0.22%)
Nov 18, 2009
3.410
3.470
3.180
3.263
96,407
-0.15(-4.32%)
Nov 17, 2009
3.600
3.730
3.410
3.410
96,007
-0.26(-7.08%)
Nov 16, 2009
3.500
3.800
3.330
3.670
247,423
+0.17(+4.86%)
Nov 13, 2009
3.640
3.640
3.473
3.500
25,396
-0.05(-1.41%)
Nov 12, 2009
3.460
3.830
3.230
3.550
189,197
+0.04(+1.06%)
Nov 11, 2009
3.640
3.660
3.410
3.513
42,022
-0.13(-3.49%)
Nov 10, 2009
3.650
3.840
3.540
3.640
68,474
-0.01(-0.27%)
Nov 09, 2009
3.540
3.840
3.540
3.650
181,069
+0.20(+5.80%)
Nov 06, 2009
3.400
3.650
3.260
3.450
151,463
+0.05(+1.47%)
Nov 05, 2009
3.290
3.420
3.050
3.400
244,617
+0.11(+3.34%)
Nov 04, 2009
3.480
3.720
3.260
3.290
137,236
-0.21(-6.00%)
Nov 03, 2009
3.770
3.770
3.300
3.500
244,833
-0.27(-7.16%)
Nov 02, 2009
3.970
3.970
3.400
3.770
447,087
-0.12(-3.08%)
Oct 30, 2009
3.950
3.970
3.810
3.890
67,459
-0.10(-2.51%)
Oct 29, 2009
3.850
4.070
3.850
3.990
90,615
+0.14(+3.64%)
Oct 28, 2009
4.070
4.190
3.800
3.850
175,573
-0.27(-6.55%)
Oct 27, 2009
4.030
4.300
3.860
4.120
244,141
+0.04(+0.98%)
Oct 26, 2009
4.290
4.440
4.030
4.080
155,448
-0.25(-5.77%)
Oct 23, 2009
4.220
4.570
4.110
4.330
162,221
+0.04(+0.93%)
Oct 22, 2009
4.000
4.290
4.000
4.290
120,227
+0.24(+5.90%)
Oct 21, 2009
4.400
4.620
3.890
4.051
228,964
-0.41(-9.17%)
Oct 20, 2009
4.430
4.760
4.290
4.460
255,253
-0.29(-6.11%)
Oct 19, 2009
4.740
4.789
4.410
4.750
207,432
+0.01(+0.21%)
Oct 16, 2009
4.820
4.880
4.670
4.740
136,353
-0.16(-3.27%)
Oct 15, 2009
4.680
4.900
4.520
4.900
207,013
+0.21(+4.48%)
Oct 14, 2009
4.130
4.750
4.120
4.690
588,795
+0.59(+14.39%)
Oct 13, 2009
4.050
4.100
3.920
4.100
198,489
+0.03(+0.74%)
Oct 12, 2009
4.070
4.140
4.000
4.070
118,066
+0.06(+1.50%)
Oct 09, 2009
4.160
4.160
3.960
4.010
119,277
-0.11(-2.67%)
Oct 08, 2009
3.910
4.190
3.910
4.120
184,915
+0.24(+6.19%)
Oct 07, 2009
3.910
4.100
3.770
3.880
210,331
-0.13(-3.24%)
Oct 06, 2009
4.300
4.410
4.000
4.010
334,633
-0.29(-6.74%)
Oct 05, 2009
4.060
4.450
4.000
4.300
357,400
+0.20(+4.88%)
Oct 02, 2009
3.650
4.100
3.570
4.100
405,933
+0.14(+3.54%)
Oct 01, 2009
4.410
4.420
3.600
3.960
584,593
-0.49(-11.01%)
Sep 30, 2009
4.840
4.840
4.250
4.450
581,864
-0.45(-9.18%)
Sep 29, 2009
5.150
5.240
4.660
4.900
379,821
-0.24(-4.67%)
Sep 28, 2009
5.200
5.470
5.000
5.140
503,321
-0.02(-0.29%)
Sep 25, 2009
4.910
5.480
4.900
5.155
486,011
+0.28(+5.64%)
Sep 24, 2009
5.450
5.490
4.600
4.880
708,947
-0.64(-11.59%)
Sep 23, 2009
5.240
5.580
5.210
5.520
753,303
+0.43(+8.45%)
Sep 22, 2009
5.750
6.090
4.900
5.090
1,410,235
-0.39(-7.12%)
Sep 21, 2009
5.050
5.640
4.890
5.480
972,319
+0.46(+9.16%)
Sep 18, 2009
4.240
5.100
4.200
5.020
1,014,402
+0.84(+20.10%)
Sep 17, 2009
4.600
5.200
3.710
4.180
1,533,237
-0.37(-8.13%)
Sep 16, 2009
4.490
4.720
4.250
4.550
1,085,240
+0.44(+10.71%)
Sep 15, 2009
3.170
4.550
3.170
4.110
1,788,302
+1.02(+33.01%)
Sep 14, 2009
2.780
3.090
2.780
3.090
91,623
+0.25(+8.67%)
Sep 11, 2009
2.970
2.998
2.790
2.843
49,861
-0.06(-1.96%)
Sep 10, 2009
2.860
3.080
2.840
2.900
77,680
+0.10(+3.58%)
Sep 09, 2009
2.660
2.910
2.660
2.800
119,788
+0.11(+4.09%)
Sep 08, 2009
2.970
3.110
2.630
2.690
195,628
-0.33(-10.93%)
Sep 04, 2009
3.260
3.260
2.970
3.020
84,541
-0.17(-5.33%)
Sep 03, 2009
3.190
3.407
3.110
3.190
136,584
+0.01(+0.31%)
Sep 02, 2009
3.250
3.460
3.050
3.180
145,329
-0.05(-1.55%)
Sep 01, 2009
3.230
3.450
3.002
3.230
261,997
+0.01(+0.31%)
Aug 31, 2009
3.000
3.300
2.840
3.220
252,774
+0.27(+9.15%)
Aug 28, 2009
2.610
3.000
2.600
2.950
124,689
+0.31(+11.74%)
Aug 27, 2009
2.610
2.740
2.495
2.640
104,933
+0.24(+10.00%)
Aug 26, 2009
2.400
2.500
2.350
2.400
85,010
+0.01(+0.42%)
Aug 25, 2009
2.260
2.400
2.200
2.390
76,218
+0.22(+10.14%)
Aug 24, 2009
2.170
2.270
2.150
2.170
27,772
+0.02(+0.93%)
Aug 21, 2009
2.280
2.280
2.100
2.150
22,917
-0.05(-2.28%)
Aug 20, 2009
2.230
2.300
2.100
2.200
23,762
-0.09(-3.93%)
Aug 19, 2009
2.170
2.400
2.140
2.290
62,307
+0.14(+6.51%)
Aug 18, 2009
2.070
2.290
2.070
2.150
18,127
+0.14(+6.97%)
Aug 17, 2009
2.310
2.310
2.000
2.010
45,668
-0.16(-7.37%)
Aug 14, 2009
2.200
2.340
2.170
2.170
70,308
-0.03(-1.36%)
Aug 13, 2009
2.000
2.200
1.950
2.200
82,899
+0.21(+10.55%)
Aug 12, 2009
1.930
1.990
1.900
1.990
57,516
+0.05(+2.58%)
Aug 11, 2009
1.980
1.990
1.890
1.940
44,531
+0.05(+2.55%)
Aug 10, 2009
1.760
1.980
1.710
1.892
51,450
+0.20(+11.94%)
Aug 07, 2009
1.840
1.840
1.610
1.690
17,425
-0.14(-7.65%)
Aug 06, 2009
1.800
1.830
1.740
1.830
8,182
-0.02(-1.08%)
Aug 05, 2009
1.750
1.850
1.749
1.850
6,486
+0.11(+6.32%)
Aug 04, 2009
1.750
1.750
1.740
1.740
1,202
+0.00(+0.00%)
Aug 03, 2009
1.750
1.840
1.740
1.740
5,332
-0.03(-1.68%)
Jul 31, 2009
1.750
1.810
1.740
1.770
8,600
-0.04(-2.23%)
Jul 30, 2009
1.760
1.870
1.740
1.810
44,297
+0.13(+7.74%)
Jul 29, 2009
1.560
1.740
1.560
1.680
7,812
+0.11(+7.32%)
Jul 28, 2009
1.670
1.680
1.565
1.565
3,210
-0.07(-4.55%)
Jul 27, 2009
1.640
1.679
1.624
1.640
5,711
+0.00(+0.00%)
Jul 24, 2009
1.580
1.640
1.580
1.640
5,940
+0.02(+1.23%)
Jul 23, 2009
1.613
1.620
1.613
1.620
600
+0.07(+4.52%)
Jul 22, 2009
1.520
1.550
1.520
1.550
5,800
+0.02(+1.31%)
Jul 21, 2009
1.620
1.620
1.530
1.530
9,718
-0.09(-5.56%)
Jul 20, 2009
1.540
1.620
1.540
1.620
350
+0.08(+4.96%)
Jul 17, 2009
1.540
1.610
1.540
1.544
1,250
-0.06(-3.53%)
Jul 16, 2009
1.620
1.650
1.530
1.600
14,800
+0.05(+3.23%)
Jul 15, 2009
1.620
1.700
1.550
1.550
9,400
-0.05(-3.13%)
Jul 14, 2009
1.600
1.660
1.550
1.600
3,220
+0.00(+0.00%)
Jul 13, 2009
1.690
1.690
1.600
1.600
3,870
+0.00(+0.00%)
Jul 10, 2009
1.600
1.730
1.600
1.600
11,700
+0.02(+1.27%)
Jul 09, 2009
1.480
1.660
1.480
1.580
9,200
+0.06(+3.95%)
Jul 08, 2009
1.580
1.580
1.400
1.520
24,633
-0.06(-3.80%)
Jul 07, 2009
1.580
1.640
1.580
1.580
10,709
+0.00(+0.00%)
Jul 06, 2009
1.560
1.650
1.560
1.580
27,600
+0.02(+1.28%)
Jul 02, 2009
1.940
1.940
1.400
1.560
87,784
-0.27(-14.67%)
Jul 01, 2009
1.830
1.940
1.780
1.828
38,259
-0.17(-8.58%)
Jun 30, 2009
1.900
2.000
1.830
2.000
8,201
+0.15(+8.11%)
Jun 29, 2009
2.000
2.000
1.850
1.850
31,508
-0.10(-5.13%)
Jun 26, 2009
1.680
1.980
1.680
1.950
36,782
+0.33(+20.38%)
Jun 25, 2009
1.630
1.680
1.460
1.620
4,900
+0.12(+7.99%)
Jun 24, 2009
1.450
1.530
1.450
1.500
3,898
+0.05(+3.45%)
Jun 23, 2009
1.500
1.530
1.450
1.450
9,800
-0.05(-3.33%)
Jun 22, 2009
1.600
1.600
1.500
1.500
8,200
-0.15(-9.09%)
Jun 19, 2009
1.600
1.650
1.600
1.650
2,922
+0.06(+4.10%)
Jun 18, 2009
1.620
1.650
1.570
1.585
11,178
-0.04(-2.76%)
Jun 17, 2009
1.650
1.650
1.620
1.630
19,361
+0.00(+0.00%)
Jun 16, 2009
1.630
1.650
1.590
1.630
11,585
+0.03(+1.87%)
Jun 15, 2009
1.640
1.640
1.560
1.600
15,754
-0.02(-1.23%)
Jun 12, 2009
1.600
1.640
1.590
1.620
15,222
+0.03(+1.88%)
Jun 11, 2009
1.570
1.600
1.520
1.590
23,738
+0.05(+3.25%)
Jun 10, 2009
1.600
1.600
1.510
1.540
22,410
-0.06(-3.75%)
Jun 09, 2009
1.600
1.610
1.480
1.600
20,248
+0.00(+0.00%)
Jun 08, 2009
1.540
1.600
1.470
1.600
29,278
+0.06(+3.90%)
Jun 05, 2009
1.420
1.549
1.400
1.540
65,372
+0.14(+10.00%)
Jun 04, 2009
1.340
1.400
1.340
1.400
9,524
+0.06(+4.48%)
Jun 03, 2009
1.380
1.400
1.340
1.340
13,212
-0.04(-2.90%)
Jun 02, 2009
1.360
1.400
1.360
1.380
18,013
+0.02(+1.47%)
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.