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
The Magnificent Seven ETF
(NQ:
MAGS
)
41.38
-0.03 (-0.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
3.180
3.180
3.019
3.077
146,052
+0.05(+1.58%)
May 30, 2012
3.324
3.348
2.870
3.029
401,933
-0.60(-16.48%)
May 29, 2012
3.372
3.691
3.316
3.627
156,825
+0.36(+10.98%)
May 25, 2012
3.451
3.554
3.252
3.268
140,752
-0.27(-7.66%)
May 24, 2012
3.451
3.555
3.393
3.539
15,234
+0.08(+2.30%)
May 23, 2012
3.428
3.467
3.348
3.459
23,865
-0.05(-1.36%)
May 22, 2012
3.388
3.559
3.348
3.507
16,725
+0.15(+4.51%)
May 21, 2012
3.428
3.523
3.341
3.356
154,530
-0.19(-5.39%)
May 18, 2012
3.595
3.595
3.420
3.547
67,449
-0.01(-0.22%)
May 17, 2012
3.643
3.691
3.547
3.555
45,717
-0.02(-0.67%)
May 16, 2012
3.611
3.659
3.548
3.579
23,869
-0.01(-0.22%)
May 15, 2012
3.675
3.683
3.539
3.587
35,867
-0.09(-2.39%)
May 14, 2012
3.619
3.786
3.547
3.675
136,922
+0.02(+0.44%)
May 11, 2012
3.882
3.898
3.555
3.659
124,003
-0.23(-5.94%)
May 10, 2012
3.930
4.005
3.882
3.890
14,979
-0.03(-0.81%)
May 09, 2012
3.754
3.938
3.699
3.922
65,480
+0.14(+3.80%)
May 08, 2012
3.786
3.786
3.587
3.778
98,835
-0.04(-1.04%)
May 07, 2012
3.842
3.938
3.810
3.818
102,254
+0.01(+0.21%)
May 04, 2012
4.113
4.113
3.810
3.810
133,968
-0.26(-6.46%)
May 03, 2012
4.121
4.145
4.017
4.073
52,230
+0.02(+0.39%)
May 02, 2012
4.145
4.145
4.025
4.057
64,387
-0.04(-0.97%)
May 01, 2012
4.233
4.233
4.065
4.097
49,992
-0.09(-2.10%)
Apr 30, 2012
4.057
4.185
4.041
4.185
41,967
+0.06(+1.55%)
Apr 27, 2012
4.185
4.201
4.033
4.121
51,974
+0.02(+0.58%)
Apr 26, 2012
4.256
4.280
4.009
4.097
158,684
-0.13(-3.02%)
Apr 25, 2012
4.241
4.368
4.105
4.225
98,645
+0.00(+0.00%)
Apr 24, 2012
4.137
4.264
4.009
4.225
104,495
+0.14(+3.31%)
Apr 23, 2012
4.129
4.209
4.001
4.089
133,992
-0.06(-1.54%)
Apr 20, 2012
4.225
4.384
4.105
4.153
106,692
-0.05(-1.14%)
Apr 19, 2012
4.225
4.360
4.169
4.201
111,273
-0.04(-0.94%)
Apr 18, 2012
4.583
4.894
4.201
4.241
1,067,739
-0.29(-6.34%)
Apr 17, 2012
4.416
4.663
4.408
4.528
198,331
+0.03(+0.71%)
Apr 16, 2012
4.344
4.528
4.105
4.496
217,579
+0.11(+2.54%)
Apr 13, 2012
4.504
4.542
4.264
4.384
121,857
-0.06(-1.26%)
Apr 12, 2012
4.249
4.583
4.233
4.440
427,860
+0.26(+6.10%)
Apr 11, 2012
4.009
4.256
3.970
4.185
209,753
+0.06(+1.55%)
Apr 10, 2012
4.320
4.575
4.002
4.121
389,707
-0.25(-5.66%)
Apr 09, 2012
4.041
4.384
3.938
4.368
677,305
+0.28(+6.82%)
Apr 05, 2012
4.249
4.512
3.946
4.089
1,359,490
-0.24(-5.52%)
Apr 04, 2012
4.424
5.149
4.249
4.328
7,809,355
+0.69(+19.08%)
Apr 03, 2012
3.810
3.906
3.603
3.635
80,322
-0.18(-4.80%)
Apr 02, 2012
3.786
3.826
3.762
3.818
54,619
+0.11(+3.01%)
Mar 30, 2012
3.539
3.762
3.475
3.707
35,037
+0.14(+4.03%)
Mar 29, 2012
3.667
3.667
3.443
3.563
20,723
-0.02(-0.45%)
Mar 28, 2012
3.435
3.667
3.364
3.579
43,809
+0.10(+2.75%)
Mar 27, 2012
3.348
3.523
3.340
3.483
48,363
+0.17(+5.28%)
Mar 26, 2012
3.188
3.340
3.157
3.309
65,206
+0.10(+3.25%)
Mar 23, 2012
3.141
3.204
3.141
3.204
12,253
+0.03(+1.01%)
Mar 22, 2012
3.236
3.236
3.094
3.172
28,983
-0.02(-0.50%)
Mar 21, 2012
3.428
3.428
3.180
3.188
72,474
-0.06(-1.72%)
Mar 20, 2012
3.188
3.268
3.172
3.244
16,114
+0.04(+1.24%)
Mar 19, 2012
3.141
3.332
3.141
3.204
27,799
-0.02(-0.74%)
Mar 16, 2012
3.293
3.293
3.188
3.228
3,700
-0.00(-0.10%)
Mar 15, 2012
3.188
3.316
3.141
3.231
14,929
+0.04(+1.10%)
Mar 14, 2012
3.204
3.228
3.045
3.196
112,280
-0.07(-2.20%)
Mar 13, 2012
3.348
3.555
3.204
3.268
47,599
-0.09(-2.61%)
Mar 12, 2012
3.515
3.539
3.301
3.356
10,161
-0.13(-3.66%)
Mar 09, 2012
3.332
3.643
3.332
3.483
12,876
+0.16(+4.80%)
Mar 08, 2012
3.364
3.467
3.324
3.324
44,000
-0.10(-2.80%)
Mar 07, 2012
3.435
3.459
3.388
3.420
10,407
-0.02(-0.69%)
Mar 06, 2012
3.579
3.635
3.300
3.443
35,350
-0.19(-5.26%)
Mar 05, 2012
3.850
3.850
3.547
3.635
28,306
-0.22(-5.59%)
Mar 02, 2012
3.595
3.890
3.523
3.850
119,305
+0.26(+7.33%)
Mar 01, 2012
3.627
3.627
3.443
3.587
25,304
-0.08(-2.17%)
Feb 29, 2012
3.826
3.826
3.388
3.667
122,914
-0.15(-3.97%)
Feb 28, 2012
3.348
3.906
3.348
3.818
235,090
+0.47(+14.05%)
Feb 27, 2012
3.340
3.348
3.220
3.348
9,645
+0.03(+0.96%)
Feb 24, 2012
3.332
3.332
3.252
3.316
2,029
+0.01(+0.24%)
Feb 23, 2012
3.284
3.329
3.236
3.308
10,239
+0.03(+0.97%)
Feb 22, 2012
3.348
3.348
3.252
3.276
43,596
-0.04(-1.20%)
Feb 21, 2012
3.348
3.396
3.268
3.316
34,210
+0.02(+0.48%)
Feb 17, 2012
3.300
3.300
3.156
3.300
57,099
-0.02(-0.72%)
Feb 16, 2012
3.268
3.348
3.268
3.324
23,095
+0.12(+3.73%)
Feb 15, 2012
3.372
3.421
3.188
3.204
44,918
-0.18(-5.19%)
Feb 14, 2012
3.515
3.515
3.333
3.380
16,986
-0.14(-3.85%)
Feb 13, 2012
3.483
3.531
3.236
3.515
11,848
+0.04(+1.15%)
Feb 10, 2012
3.443
3.507
3.443
3.475
11,368
-0.06(-1.80%)
Feb 09, 2012
3.579
3.643
3.467
3.539
29,769
-0.08(-2.20%)
Feb 08, 2012
3.603
3.619
3.428
3.619
40,953
+0.09(+2.48%)
Feb 07, 2012
3.204
3.587
3.204
3.531
108,969
+0.28(+8.58%)
Feb 06, 2012
3.109
3.308
3.103
3.252
63,329
+0.17(+5.43%)
Feb 03, 2012
3.252
3.308
2.981
3.085
63,905
-0.18(-5.61%)
Feb 02, 2012
3.228
3.284
3.220
3.268
5,018
+0.01(+0.24%)
Feb 01, 2012
3.188
3.260
3.188
3.260
26,318
+0.06(+1.74%)
Jan 31, 2012
3.252
3.260
3.156
3.204
18,606
-0.10(-2.90%)
Jan 30, 2012
3.244
3.507
3.220
3.300
85,313
+0.02(+0.49%)
Jan 27, 2012
3.268
3.348
3.253
3.284
24,101
-0.04(-1.20%)
Jan 26, 2012
3.212
3.388
3.212
3.324
28,818
+0.09(+2.71%)
Jan 25, 2012
3.284
3.308
3.157
3.236
18,354
-0.04(-1.22%)
Jan 24, 2012
3.308
3.308
3.220
3.276
32,111
-0.05(-1.44%)
Jan 23, 2012
3.428
3.428
3.276
3.324
15,160
-0.10(-3.02%)
Jan 20, 2012
3.356
3.431
3.308
3.428
14,422
-0.02(-0.67%)
Jan 19, 2012
3.308
3.451
3.308
3.451
53,364
+0.05(+1.62%)
Jan 18, 2012
3.571
3.571
3.388
3.396
41,992
+0.02(+0.45%)
Jan 17, 2012
3.340
3.404
3.117
3.380
105,129
+0.06(+1.92%)
Jan 13, 2012
3.499
3.515
3.284
3.317
67,202
-0.27(-7.64%)
Jan 12, 2012
3.467
3.730
3.380
3.591
110,139
+0.22(+6.50%)
Jan 11, 2012
3.539
3.555
3.372
3.372
24,393
-0.18(-5.16%)
Jan 10, 2012
3.451
3.667
3.443
3.555
55,669
+0.11(+3.24%)
Jan 09, 2012
3.515
3.579
3.276
3.443
51,636
-0.02(-0.67%)
Jan 06, 2012
3.228
3.547
3.109
3.467
147,627
+0.25(+7.92%)
Jan 05, 2012
3.332
3.420
3.125
3.212
32,531
-0.13(-3.82%)
Jan 04, 2012
3.372
3.428
3.228
3.340
102,554
+0.36(+12.03%)
Dec 30, 2011
2.893
2.989
2.870
2.981
43,544
+0.06(+2.19%)
Dec 29, 2011
3.037
3.037
2.862
2.917
58,996
-0.17(-5.43%)
Dec 28, 2011
3.029
3.109
2.909
3.085
53,791
+0.06(+2.11%)
Dec 27, 2011
2.981
3.069
2.917
3.021
32,723
+0.11(+3.84%)
Dec 23, 2011
2.878
2.965
2.846
2.909
16,905
+0.08(+2.82%)
Dec 21, 2011
2.885
2.898
2.726
2.830
66,981
+0.02(+0.85%)
Dec 20, 2011
2.949
3.005
2.790
2.806
147,820
-0.06(-2.22%)
Dec 19, 2011
2.909
3.085
2.830
2.870
111,662
+0.06(+1.98%)
Dec 16, 2011
2.917
3.021
2.630
2.814
155,893
-0.06(-1.94%)
Dec 15, 2011
3.284
3.347
2.806
2.870
288,199
-0.43(-13.08%)
Dec 14, 2011
3.308
3.587
3.141
3.301
354,022
-0.03(-0.92%)
Dec 13, 2011
3.587
3.826
3.276
3.332
283,662
-0.29(-7.93%)
Dec 12, 2011
3.316
3.619
3.212
3.619
109,660
+0.30(+9.13%)
Dec 09, 2011
3.220
3.483
3.220
3.316
55,912
+0.03(+0.97%)
Dec 08, 2011
3.467
3.467
3.101
3.284
197,928
-0.19(-5.51%)
Dec 07, 2011
3.348
3.778
3.332
3.475
314,363
+0.06(+1.63%)
Dec 06, 2011
3.332
3.507
2.981
3.420
414,049
+0.22(+6.72%)
Dec 05, 2011
3.587
3.627
3.117
3.204
360,060
-0.43(-11.84%)
Dec 02, 2011
3.993
4.065
3.563
3.635
446,796
-0.41(-10.24%)
Dec 01, 2011
3.380
4.057
3.236
4.049
881,149
+0.69(+20.38%)
Nov 30, 2011
3.675
3.675
3.172
3.364
488,081
-0.17(-4.74%)
Nov 29, 2011
2.870
3.858
2.551
3.531
1,680,010
+1.42(+67.17%)
Nov 28, 2011
2.112
2.136
2.112
2.112
11,165
+0.02(+1.14%)
Nov 23, 2011
2.096
2.088
2.088
2.088
2,509
-0.01(-0.38%)
Nov 22, 2011
2.104
2.104
2.096
2.096
250
+0.01(+0.38%)
Nov 21, 2011
2.088
2.112
2.088
2.088
10,790
+0.00(+0.00%)
Nov 18, 2011
2.092
2.092
2.088
2.088
5,131
+0.01(+0.38%)
Nov 17, 2011
2.015
2.080
2.009
2.080
7,316
+0.09(+4.40%)
Nov 16, 2011
2.017
2.017
1.993
1.993
16,058
-0.04(-1.96%)
Nov 15, 2011
2.033
2.041
2.025
2.033
11,416
+0.05(+2.41%)
Nov 14, 2011
1.993
1.993
1.985
1.985
545
+0.00(+0.00%)
Nov 11, 2011
1.993
2.009
1.969
1.985
627
+0.02(+1.22%)
Nov 10, 2011
2.455
2.455
1.913
1.961
16,597
+0.06(+3.36%)
Nov 09, 2011
1.945
1.953
1.897
1.897
8,020
-0.06(-3.25%)
Nov 08, 2011
1.897
1.961
1.897
1.961
18,165
+0.06(+3.36%)
Nov 07, 2011
1.897
1.897
1.897
1.897
12,233
-0.01(-0.42%)
Nov 04, 2011
1.897
1.905
1.897
1.905
501
+0.00(+0.00%)
Nov 03, 2011
1.953
1.953
1.905
1.905
2,574
-0.08(-4.02%)
Nov 02, 2011
1.905
1.985
1.905
1.985
1,371
+0.06(+3.32%)
Nov 01, 2011
1.913
1.929
1.913
1.921
21,949
-0.00(-0.26%)
Oct 31, 2011
1.913
1.926
1.913
1.926
1,190
+0.01(+0.63%)
Oct 28, 2011
2.025
2.025
1.913
1.914
13,816
-0.08(-3.96%)
Oct 27, 2011
1.929
1.993
1.929
1.993
62,937
+0.10(+5.04%)
Oct 26, 2011
1.913
1.913
1.897
1.897
20,700
+0.02(+0.81%)
Oct 25, 2011
1.881
1.913
1.873
1.882
26,547
-0.01(-0.44%)
Oct 24, 2011
1.889
1.897
1.889
1.890
4,390
+0.00(+0.06%)
Oct 21, 2011
1.873
1.993
1.873
1.889
49,006
+0.01(+0.42%)
Oct 19, 2011
1.881
1.881
1.881
1.881
0
+0.01(+0.42%)
Oct 18, 2011
1.873
1.881
1.873
1.873
3,598
-0.02(-0.84%)
Oct 17, 2011
1.913
1.913
1.873
1.889
2,509
-0.02(-1.25%)
Oct 14, 2011
1.913
1.913
1.873
1.913
5,645
+0.03(+1.69%)
Oct 12, 2011
1.881
1.881
1.881
1.881
1,881
-0.03(-1.67%)
Oct 11, 2011
1.881
1.913
1.881
1.913
2,634
+0.00(+0.00%)
Oct 10, 2011
1.873
1.921
1.873
1.913
46,020
+0.08(+4.35%)
Oct 07, 2011
1.897
1.897
1.833
1.833
30,611
-0.06(-3.36%)
Oct 06, 2011
1.953
1.953
1.849
1.897
58,322
-0.02(-0.83%)
Oct 05, 2011
1.897
1.913
1.857
1.913
2,760
+0.01(+0.42%)
Oct 04, 2011
1.905
1.905
1.905
1.905
2,509
+0.02(+1.27%)
Oct 03, 2011
1.873
1.883
1.849
1.881
13,851
+0.03(+1.72%)
Sep 30, 2011
1.873
1.873
1.849
1.849
3,763
-0.08(-4.13%)
Sep 28, 2011
1.929
1.929
1.929
1.929
0
+0.00(+0.00%)
Sep 27, 2011
1.953
2.009
1.913
1.929
98,367
+0.02(+0.83%)
Sep 26, 2011
1.833
1.953
1.833
1.913
20,825
+0.11(+6.19%)
Sep 23, 2011
1.817
1.817
1.754
1.801
40,647
-0.02(-1.31%)
Sep 22, 2011
1.825
1.829
1.825
1.825
30,466
-0.01(-0.43%)
Sep 21, 2011
1.865
1.865
1.833
1.833
11,988
-0.01(-0.43%)
Sep 20, 2011
1.865
1.865
1.833
1.841
19,178
-0.06(-2.94%)
Sep 19, 2011
1.833
1.897
1.833
1.897
3,640
+0.06(+3.03%)
Sep 16, 2011
1.853
1.853
1.825
1.841
45,299
+0.03(+1.76%)
Sep 15, 2011
1.825
1.857
1.809
1.809
11,957
+0.06(+3.18%)
Sep 14, 2011
1.833
1.841
1.738
1.754
265,710
-0.10(-5.17%)
Sep 13, 2011
1.969
1.969
1.849
1.849
53,678
-0.07(-3.73%)
Sep 12, 2011
2.057
2.072
1.913
1.921
40,554
-0.16(-7.66%)
Sep 09, 2011
2.072
2.176
2.072
2.080
1,944
-0.03(-1.51%)
Sep 08, 2011
2.224
2.224
2.057
2.112
52,791
-0.16(-7.02%)
Sep 07, 2011
2.280
2.288
2.256
2.272
15,781
-0.01(-0.35%)
Sep 06, 2011
2.280
2.288
2.232
2.280
14,700
-0.02(-0.69%)
Sep 02, 2011
2.375
2.375
2.296
2.296
9,158
-0.08(-3.34%)
Sep 01, 2011
2.359
2.375
2.359
2.375
9,660
+0.02(+0.66%)
Aug 31, 2011
2.351
2.383
2.240
2.359
54,650
+0.02(+0.68%)
Aug 30, 2011
2.351
2.351
2.296
2.343
6,982
+0.03(+1.41%)
Aug 29, 2011
2.343
2.351
2.296
2.311
4,668
-0.03(-1.39%)
Aug 26, 2011
2.351
2.351
2.343
2.343
3,763
+0.02(+0.68%)
Aug 24, 2011
2.328
2.328
2.328
2.328
0
+0.02(+0.69%)
Aug 23, 2011
2.272
2.328
2.232
2.312
20,072
+0.04(+1.75%)
Aug 22, 2011
2.272
2.343
2.272
2.272
18,472
+0.04(+1.79%)
Aug 19, 2011
2.312
2.312
2.232
2.232
14,536
-0.08(-3.45%)
Aug 18, 2011
2.312
2.312
2.298
2.312
6,779
+0.03(+1.40%)
Aug 17, 2011
2.351
2.351
2.272
2.280
20,323
-0.07(-3.05%)
Aug 15, 2011
2.280
2.351
2.351
2.351
44,034
+0.02(+1.03%)
Aug 12, 2011
2.326
2.351
2.326
2.328
5,959
+0.02(+1.04%)
Aug 11, 2011
2.168
2.304
2.168
2.304
7,276
+0.15(+7.04%)
Aug 10, 2011
2.160
2.160
2.136
2.152
3,764
+0.14(+7.14%)
Aug 09, 2011
1.913
2.072
1.905
2.009
3,645
+0.11(+5.88%)
Aug 08, 2011
2.296
2.296
1.889
1.897
27,997
-0.19(-9.16%)
Aug 05, 2011
1.977
2.160
1.905
2.088
4,610
+0.02(+1.16%)
Aug 04, 2011
2.112
2.112
1.945
2.064
40,717
-0.12(-5.47%)
Aug 03, 2011
2.176
2.224
2.128
2.184
47,301
-0.06(-2.84%)
Aug 02, 2011
2.351
2.351
2.240
2.248
8,844
-0.14(-6.00%)
Aug 01, 2011
2.391
2.391
2.391
2.391
29,983
+0.07(+3.09%)
Jul 29, 2011
2.375
2.375
2.272
2.320
7,079
+0.00(+0.00%)
Jul 28, 2011
2.391
2.391
2.248
2.320
12,026
-0.07(-3.12%)
Jul 27, 2011
2.394
2.394
2.394
2.394
150
+0.02(+0.79%)
Jul 26, 2011
2.391
2.391
2.359
2.375
4,641
-0.02(-0.67%)
Jul 25, 2011
2.391
2.414
2.391
2.391
6,649
+0.02(+0.67%)
Jul 22, 2011
2.375
2.377
2.375
2.375
2,760
+0.00(+0.00%)
Jul 21, 2011
2.375
2.415
2.375
2.375
3,644
+0.01(+0.34%)
Jul 20, 2011
2.351
2.407
2.312
2.367
12,092
-0.02(-1.00%)
Jul 19, 2011
2.391
2.415
2.391
2.391
21,417
+0.00(+0.00%)
Jul 18, 2011
2.391
2.407
2.363
2.391
18,760
+0.02(+0.67%)
Jul 15, 2011
2.431
2.463
2.375
2.375
35,626
-0.06(-2.61%)
Jul 14, 2011
2.519
2.519
2.439
2.439
2,191
-0.01(-0.52%)
Jul 13, 2011
2.439
2.463
2.415
2.452
8,056
+0.06(+2.53%)
Jul 12, 2011
2.367
2.431
2.351
2.391
28,027
-0.02(-0.66%)
Jul 11, 2011
2.399
2.415
2.351
2.407
13,692
-0.01(-0.49%)
Jul 08, 2011
2.399
2.439
2.399
2.419
14,537
+0.01(+0.50%)
Jul 07, 2011
2.399
2.439
2.399
2.407
4,137
+0.02(+0.67%)
Jul 06, 2011
2.431
2.439
2.391
2.391
5,168
-0.05(-1.96%)
Jul 05, 2011
2.439
2.439
2.439
2.439
3,093
+0.02(+0.66%)
Jul 01, 2011
2.439
2.439
2.383
2.423
7,150
+0.00(+0.00%)
Jun 30, 2011
2.463
2.463
2.423
2.423
11,057
-0.01(-0.33%)
Jun 29, 2011
2.431
2.447
2.431
2.431
12,106
+0.00(+0.00%)
Jun 28, 2011
2.431
2.439
2.415
2.431
8,625
+0.00(+0.00%)
Jun 27, 2011
2.415
2.447
2.415
2.431
27,694
+0.02(+0.66%)
Jun 24, 2011
2.391
2.415
2.343
2.415
2,159
+0.00(+0.00%)
Jun 23, 2011
2.399
2.431
2.399
2.415
1,442
+0.00(+0.00%)
Jun 21, 2011
2.415
2.415
2.415
2.415
376
-0.00(-0.00%)
Jun 20, 2011
2.415
2.447
2.399
2.415
3,669
-0.03(-1.30%)
Jun 17, 2011
2.399
2.463
2.391
2.447
3,486
+0.02(+0.99%)
Jun 16, 2011
2.423
2.471
2.423
2.423
4,848
-0.03(-1.30%)
Jun 15, 2011
2.447
2.506
2.423
2.455
9,816
-0.05(-1.91%)
Jun 14, 2011
2.503
2.511
2.479
2.503
31,760
+0.00(+0.00%)
Jun 13, 2011
2.519
2.527
2.471
2.503
39,066
+0.03(+1.29%)
Jun 10, 2011
2.479
2.479
2.471
2.471
6,523
-0.02(-0.86%)
Jun 09, 2011
2.503
2.503
2.463
2.492
15,069
-0.00(-0.10%)
Jun 08, 2011
2.535
2.535
2.487
2.495
26,960
-0.02(-0.63%)
Jun 07, 2011
2.511
2.535
2.471
2.511
24,289
+0.00(+0.00%)
Jun 06, 2011
2.472
2.520
2.471
2.511
25,750
+0.02(+0.96%)
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.