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
Mercury Sys Inc
(NQ:
MRCY
)
30.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2013
9.080
9.200
8.660
8.740
176,148
-0.48(-5.21%)
May 30, 2013
9.170
9.220
9.070
9.220
80,621
+0.05(+0.55%)
May 29, 2013
9.360
9.360
9.140
9.170
62,329
-0.28(-2.96%)
May 28, 2013
9.400
9.460
9.300
9.450
104,704
+0.09(+0.96%)
May 24, 2013
9.270
9.380
9.145
9.360
0
+0.07(+0.75%)
May 23, 2013
8.970
9.290
8.920
9.290
0
+0.27(+2.99%)
May 22, 2013
9.320
9.360
8.970
9.020
0
-0.33(-3.53%)
May 21, 2013
9.260
9.365
9.250
9.350
0
+0.06(+0.65%)
May 20, 2013
9.200
9.330
9.165
9.290
0
+0.05(+0.54%)
May 17, 2013
9.010
9.250
9.010
9.240
0
+0.22(+2.44%)
May 16, 2013
9.110
9.140
8.900
9.020
100,731
-0.08(-0.88%)
May 15, 2013
9.020
9.130
9.020
9.100
0
+0.08(+0.89%)
May 13, 2013
9.070
9.070
8.980
9.020
0
-0.04(-0.44%)
May 10, 2013
9.060
9.100
9.000
9.060
0
+0.03(+0.33%)
May 09, 2013
9.080
9.099
8.960
9.030
0
-0.04(-0.44%)
May 08, 2013
9.180
9.230
9.040
9.070
0
-0.10(-1.09%)
May 07, 2013
9.190
9.190
9.100
9.170
0
+0.02(+0.22%)
May 06, 2013
9.210
9.230
9.030
9.150
0
-0.08(-0.87%)
May 03, 2013
8.600
9.300
8.530
9.230
0
+0.70(+8.21%)
May 02, 2013
8.240
8.600
8.190
8.530
0
+0.34(+4.15%)
May 01, 2013
9.150
9.200
8.164
8.190
692,544
+0.46(+5.95%)
Apr 30, 2013
7.710
7.850
7.680
7.730
0
-0.01(-0.13%)
Apr 29, 2013
7.700
7.800
7.660
7.740
108,941
+0.06(+0.78%)
Apr 26, 2013
7.720
7.720
7.670
7.680
101,442
-0.04(-0.52%)
Apr 25, 2013
7.660
7.760
7.650
7.720
0
+0.05(+0.65%)
Apr 24, 2013
7.670
7.700
7.560
7.670
157,764
-0.01(-0.13%)
Apr 23, 2013
7.560
7.700
7.500
7.680
83,894
+0.17(+2.26%)
Apr 22, 2013
7.560
7.560
7.410
7.510
104,533
-0.02(-0.27%)
Apr 19, 2013
7.530
7.560
7.360
7.530
177,107
-0.01(-0.13%)
Apr 18, 2013
7.520
7.575
7.420
7.540
162,481
+0.05(+0.67%)
Apr 17, 2013
7.570
7.600
7.430
7.490
161,924
-0.11(-1.45%)
Apr 16, 2013
7.530
7.680
7.440
7.600
150,642
+0.10(+1.33%)
Apr 15, 2013
7.670
7.700
7.440
7.500
281,727
-0.18(-2.34%)
Apr 12, 2013
7.620
7.720
7.610
7.680
76,302
+0.02(+0.26%)
Apr 11, 2013
7.600
7.750
7.535
7.660
101,216
+0.04(+0.52%)
Apr 10, 2013
7.500
7.690
7.500
7.620
230,973
+0.12(+1.60%)
Apr 09, 2013
7.440
7.550
7.440
7.500
106,231
+0.08(+1.08%)
Apr 08, 2013
7.460
7.460
7.350
7.420
231,178
+0.00(+0.00%)
Apr 05, 2013
7.360
7.480
7.130
7.420
186,338
-0.05(-0.67%)
Apr 04, 2013
7.410
7.490
7.260
7.470
254,050
+0.05(+0.67%)
Apr 03, 2013
7.330
7.430
7.300
7.420
121,532
+0.08(+1.09%)
Apr 02, 2013
7.410
7.410
7.300
7.340
126,034
-0.01(-0.14%)
Apr 01, 2013
7.340
7.370
7.250
7.350
148,549
-0.02(-0.27%)
Mar 28, 2013
7.580
7.580
7.290
7.370
80,789
-0.19(-2.51%)
Mar 27, 2013
7.290
7.610
7.218
7.560
199,145
+0.20(+2.72%)
Mar 26, 2013
7.400
7.400
7.210
7.360
280,331
-0.03(-0.41%)
Mar 25, 2013
7.420
7.460
7.240
7.390
213,948
-0.03(-0.40%)
Mar 22, 2013
7.430
7.440
7.335
7.420
116,466
+0.03(+0.41%)
Mar 21, 2013
7.370
7.530
7.270
7.390
115,168
-0.04(-0.54%)
Mar 20, 2013
7.470
7.520
7.360
7.430
147,054
+0.01(+0.13%)
Mar 19, 2013
7.390
7.480
7.320
7.420
133,744
+0.06(+0.82%)
Mar 18, 2013
7.460
7.480
7.300
7.360
127,213
-0.18(-2.39%)
Mar 15, 2013
7.600
7.690
7.360
7.540
407,827
-0.06(-0.79%)
Mar 14, 2013
7.600
7.680
7.510
7.600
158,578
+0.00(+0.00%)
Mar 13, 2013
7.420
7.670
7.350
7.600
82,188
+0.20(+2.70%)
Mar 12, 2013
7.390
7.430
7.310
7.400
88,650
+0.00(+0.00%)
Mar 11, 2013
7.370
7.420
7.250
7.400
104,651
+0.00(+0.00%)
Mar 08, 2013
7.330
7.450
7.225
7.400
70,957
+0.10(+1.37%)
Mar 07, 2013
7.080
7.300
7.030
7.300
147,959
+0.20(+2.82%)
Mar 06, 2013
7.240
7.240
7.030
7.100
207,342
-0.14(-1.93%)
Mar 05, 2013
7.020
7.280
6.980
7.240
194,301
+0.24(+3.43%)
Mar 04, 2013
6.930
7.015
6.840
7.000
213,948
+0.04(+0.57%)
Mar 01, 2013
6.790
7.000
6.760
6.960
153,663
+0.11(+1.61%)
Feb 28, 2013
6.950
7.000
6.840
6.850
137,180
-0.13(-1.86%)
Feb 27, 2013
7.080
7.110
6.930
6.980
205,213
-0.13(-1.83%)
Feb 26, 2013
7.380
7.380
7.010
7.110
193,971
-0.27(-3.66%)
Feb 25, 2013
7.490
7.550
7.370
7.380
483,437
-0.09(-1.20%)
Feb 22, 2013
7.270
7.540
7.220
7.470
619,486
+0.25(+3.46%)
Feb 21, 2013
7.240
7.300
7.170
7.220
235,577
-0.04(-0.55%)
Feb 20, 2013
7.460
7.502
7.190
7.260
212,882
-0.19(-2.55%)
Feb 19, 2013
7.190
7.580
7.180
7.450
137,868
+0.23(+3.19%)
Feb 15, 2013
7.290
7.310
7.150
7.220
136,394
+0.00(+0.00%)
Feb 14, 2013
6.910
7.505
6.890
7.220
200,375
+0.28(+4.03%)
Feb 13, 2013
6.880
6.970
6.860
6.940
104,274
+0.06(+0.87%)
Feb 12, 2013
6.900
7.000
6.830
6.880
123,830
+0.01(+0.15%)
Feb 11, 2013
6.970
7.040
6.810
6.870
82,924
-0.08(-1.15%)
Feb 08, 2013
6.860
7.030
6.800
6.950
124,273
+0.08(+1.16%)
Feb 07, 2013
7.080
7.150
6.850
6.870
193,561
-0.22(-3.10%)
Feb 06, 2013
6.950
7.090
6.890
7.090
133,794
-0.04(-0.56%)
Feb 04, 2013
7.330
7.410
7.070
7.130
214,845
-0.24(-3.26%)
Feb 01, 2013
7.360
7.469
7.350
7.370
173,400
+0.02(+0.27%)
Jan 31, 2013
7.400
7.565
7.240
7.350
335,048
+0.01(+0.14%)
Jan 30, 2013
7.850
7.850
7.200
7.340
486,040
-0.61(-7.67%)
Jan 29, 2013
7.870
8.000
7.830
7.950
125,377
+0.08(+1.02%)
Jan 28, 2013
7.950
8.000
7.750
7.870
71,817
-0.05(-0.63%)
Jan 25, 2013
8.000
8.040
7.840
7.920
76,709
-0.08(-1.00%)
Jan 24, 2013
7.990
8.015
7.940
8.000
149,102
+0.00(+0.00%)
Jan 23, 2013
8.010
8.110
7.860
8.000
161,610
+0.06(+0.76%)
Jan 22, 2013
7.880
7.970
7.820
7.940
108,125
+0.08(+1.02%)
Jan 18, 2013
8.020
8.020
7.800
7.860
177,548
-0.20(-2.48%)
Jan 17, 2013
7.890
8.140
7.810
8.060
71,098
+0.14(+1.77%)
Jan 16, 2013
8.100
8.159
7.880
7.920
76,299
-0.21(-2.58%)
Jan 15, 2013
7.990
8.180
7.900
8.130
106,500
+0.06(+0.74%)
Jan 14, 2013
8.080
8.320
7.980
8.070
88,740
-0.06(-0.74%)
Jan 11, 2013
8.160
8.210
7.950
8.130
112,400
-0.06(-0.73%)
Jan 10, 2013
8.460
8.460
8.180
8.190
87,639
-0.21(-2.50%)
Jan 09, 2013
8.400
8.430
8.350
8.400
332,977
+0.01(+0.12%)
Jan 08, 2013
8.510
8.630
8.260
8.390
177,666
-0.10(-1.18%)
Jan 07, 2013
8.500
8.572
8.380
8.490
121,847
-0.07(-0.81%)
Jan 04, 2013
8.760
8.780
8.470
8.560
105,270
-0.15(-1.73%)
Jan 03, 2013
9.310
9.310
8.650
8.710
149,276
-0.60(-6.44%)
Jan 02, 2013
9.380
9.400
9.180
9.310
207,025
+0.11(+1.20%)
Dec 31, 2012
8.850
9.200
8.850
9.200
159,711
+0.33(+3.72%)
Dec 28, 2012
8.860
8.990
8.780
8.870
72,107
-0.01(-0.11%)
Dec 27, 2012
9.150
9.150
8.700
8.880
97,619
-0.14(-1.55%)
Dec 26, 2012
9.150
9.230
8.890
9.020
100,730
-0.08(-0.88%)
Dec 24, 2012
8.900
9.110
8.830
9.100
50,184
+0.18(+2.02%)
Dec 21, 2012
8.810
8.920
8.550
8.920
629,496
+0.08(+0.90%)
Dec 20, 2012
9.100
9.110
8.740
8.840
120,376
-0.23(-2.54%)
Dec 19, 2012
9.010
9.250
8.940
9.070
256,574
+0.12(+1.34%)
Dec 18, 2012
8.500
8.950
8.460
8.950
134,433
+0.49(+5.79%)
Dec 17, 2012
8.290
8.470
8.250
8.460
165,179
+0.24(+2.92%)
Dec 14, 2012
8.270
8.320
8.120
8.220
104,690
-0.10(-1.20%)
Dec 13, 2012
8.400
8.485
8.180
8.320
91,638
-0.06(-0.72%)
Dec 12, 2012
8.600
8.600
8.380
8.380
71,458
-0.22(-2.56%)
Dec 11, 2012
8.680
8.680
8.510
8.600
109,712
+0.00(+0.00%)
Dec 10, 2012
8.650
8.730
8.510
8.600
84,622
-0.06(-0.69%)
Dec 07, 2012
8.860
8.890
8.630
8.660
59,764
-0.13(-1.48%)
Dec 06, 2012
8.710
8.800
8.670
8.790
79,676
+0.06(+0.69%)
Dec 05, 2012
8.770
8.770
8.637
8.730
49,902
+0.00(+0.00%)
Dec 04, 2012
8.780
8.820
8.560
8.730
153,325
-0.06(-0.68%)
Nov 30, 2012
9.030
9.140
8.710
8.790
182,819
-0.20(-2.22%)
Nov 29, 2012
9.090
9.170
8.855
8.990
116,153
-0.05(-0.55%)
Nov 28, 2012
9.030
9.270
8.850
9.040
165,074
-0.05(-0.55%)
Nov 27, 2012
9.000
9.210
8.970
9.090
114,666
+0.05(+0.55%)
Nov 26, 2012
8.720
9.090
8.702
9.040
114,340
+0.29(+3.31%)
Nov 23, 2012
8.450
8.750
8.380
8.750
46,162
+0.30(+3.55%)
Nov 21, 2012
8.380
8.460
8.240
8.450
75,028
+0.08(+0.96%)
Nov 20, 2012
8.320
8.380
8.170
8.370
79,555
+0.05(+0.60%)
Nov 19, 2012
8.240
8.330
8.140
8.320
189,778
+0.14(+1.71%)
Nov 16, 2012
8.250
8.370
8.030
8.180
165,077
-0.10(-1.21%)
Nov 15, 2012
8.350
8.460
8.230
8.280
150,102
-0.10(-1.13%)
Nov 14, 2012
8.200
8.540
8.170
8.375
168,425
+0.20(+2.40%)
Nov 13, 2012
8.050
8.210
8.010
8.179
234,141
+0.14(+1.73%)
Nov 12, 2012
8.010
8.080
7.855
8.040
81,761
+0.02(+0.25%)
Nov 09, 2012
7.940
8.130
7.940
8.020
132,595
+0.01(+0.13%)
Nov 08, 2012
8.140
8.270
7.960
8.009
82,393
-0.04(-0.50%)
Nov 07, 2012
8.030
8.150
8.030
8.049
125,944
-0.00(-0.00%)
Nov 06, 2012
8.030
8.230
8.010
8.049
85,082
-0.03(-0.38%)
Nov 05, 2012
8.010
8.210
8.000
8.080
90,056
+0.10(+1.25%)
Nov 02, 2012
8.090
8.200
7.960
7.980
195,555
-0.04(-0.50%)
Nov 01, 2012
8.220
8.300
8.000
8.020
328,754
-0.18(-2.14%)
Oct 31, 2012
8.620
8.675
8.190
8.195
196,955
-0.46(-5.26%)
Oct 26, 2012
8.620
8.650
8.650
8.650
201,400
+0.01(+0.12%)
Oct 25, 2012
8.800
8.800
8.520
8.640
241,999
-0.12(-1.37%)
Oct 24, 2012
9.180
9.350
8.370
8.760
614,403
-0.62(-6.61%)
Oct 23, 2012
8.950
9.420
8.950
9.380
181,679
+0.32(+3.53%)
Oct 19, 2012
9.280
9.450
9.060
9.060
145,990
-0.28(-3.00%)
Oct 18, 2012
9.050
9.510
8.980
9.340
182,698
+0.29(+3.20%)
Oct 17, 2012
8.810
9.050
8.780
9.050
349,624
+0.27(+3.08%)
Oct 16, 2012
8.650
8.890
8.590
8.780
250,588
+0.16(+1.86%)
Oct 15, 2012
8.530
8.650
8.460
8.620
187,868
+0.10(+1.17%)
Oct 12, 2012
8.560
8.600
8.400
8.520
95,111
-0.02(-0.23%)
Oct 11, 2012
8.610
8.710
8.470
8.540
104,002
+0.01(+0.12%)
Oct 10, 2012
8.450
8.580
8.440
8.530
81,266
+0.07(+0.83%)
Oct 09, 2012
8.680
8.790
8.440
8.460
206,657
-0.26(-2.98%)
Oct 08, 2012
8.220
8.970
8.030
8.720
262,558
+0.42(+5.06%)
Oct 05, 2012
7.800
8.400
7.500
8.300
1,538,477
-1.34(-13.90%)
Oct 04, 2012
9.360
9.690
9.310
9.640
130,943
+0.30(+3.21%)
Oct 03, 2012
9.600
9.600
9.090
9.340
334,928
-0.26(-2.71%)
Oct 02, 2012
10.00
10.07
9.510
9.600
168,186
-0.39(-3.90%)
Oct 01, 2012
10.49
10.49
9.870
9.990
384,060
-0.63(-5.93%)
Sep 28, 2012
10.57
10.74
10.45
10.62
54,885
+0.02(+0.19%)
Sep 27, 2012
10.63
10.81
10.56
10.60
135,627
+0.01(+0.09%)
Sep 26, 2012
10.64
10.67
10.48
10.59
54,595
+0.01(+0.09%)
Sep 25, 2012
10.94
10.94
10.56
10.58
173,977
-0.25(-2.31%)
Sep 24, 2012
10.74
10.94
9.690
10.83
96,642
+0.03(+0.28%)
Sep 21, 2012
10.74
10.84
10.61
10.80
251,133
+0.21(+1.98%)
Sep 20, 2012
10.40
10.72
10.01
10.59
79,418
+0.09(+0.86%)
Sep 19, 2012
10.65
10.65
9.680
10.50
115,913
-0.14(-1.32%)
Sep 18, 2012
10.15
10.64
10.15
10.64
71,870
+0.40(+3.91%)
Sep 17, 2012
10.38
10.48
10.10
10.24
71,725
-0.20(-1.92%)
Sep 14, 2012
10.20
10.50
10.20
10.44
104,468
+0.23(+2.25%)
Sep 13, 2012
10.12
10.45
9.940
10.21
188,222
+0.08(+0.79%)
Sep 12, 2012
10.05
10.13
9.880
10.13
59,718
+0.07(+0.70%)
Sep 11, 2012
10.11
10.19
9.870
10.06
99,350
-0.01(-0.10%)
Sep 10, 2012
9.820
10.20
9.800
10.07
129,508
+0.21(+2.18%)
Sep 07, 2012
9.900
9.940
9.702
9.855
84,852
+0.04(+0.36%)
Sep 06, 2012
9.670
9.910
9.640
9.820
124,419
+0.23(+2.40%)
Sep 05, 2012
9.750
9.750
9.580
9.590
110,219
-0.10(-1.03%)
Sep 04, 2012
9.800
9.850
9.490
9.690
93,547
-0.07(-0.72%)
Aug 31, 2012
9.780
9.840
9.570
9.760
66,975
+0.09(+0.93%)
Aug 30, 2012
9.790
9.790
9.615
9.670
42,921
-0.16(-1.63%)
Aug 29, 2012
9.720
9.920
9.620
9.830
70,499
+0.27(+2.82%)
Aug 27, 2012
9.480
9.570
9.350
9.560
76,119
+0.13(+1.38%)
Aug 24, 2012
9.460
9.530
9.320
9.430
87,908
-0.06(-0.63%)
Aug 23, 2012
9.580
9.580
9.410
9.490
103,278
-0.09(-0.94%)
Aug 22, 2012
9.700
9.750
9.470
9.580
157,677
-0.10(-1.03%)
Aug 21, 2012
9.820
9.890
9.630
9.680
112,423
-0.07(-0.72%)
Aug 20, 2012
9.850
9.910
9.690
9.750
178,368
-0.12(-1.22%)
Aug 17, 2012
9.700
9.910
9.510
9.870
322,948
+0.15(+1.54%)
Aug 16, 2012
9.520
9.750
9.500
9.720
112,166
+0.23(+2.42%)
Aug 15, 2012
9.020
9.660
9.020
9.490
157,444
+0.43(+4.75%)
Aug 14, 2012
9.000
9.120
8.980
9.060
209,967
+0.11(+1.23%)
Aug 13, 2012
8.800
9.050
8.800
8.950
154,146
+0.14(+1.59%)
Aug 10, 2012
8.730
8.810
8.510
8.810
292,586
+0.04(+0.46%)
Aug 09, 2012
8.860
8.930
8.620
8.770
187,919
-0.13(-1.46%)
Aug 08, 2012
9.030
9.060
8.890
8.900
111,066
-0.16(-1.77%)
Aug 07, 2012
9.180
9.280
9.030
9.060
104,558
-0.02(-0.22%)
Aug 06, 2012
8.920
9.210
8.860
9.080
137,649
+0.19(+2.14%)
Aug 03, 2012
9.280
9.290
8.850
8.890
324,115
-0.28(-3.05%)
Aug 02, 2012
9.710
9.980
9.060
9.170
248,145
-0.67(-6.81%)
Aug 01, 2012
10.99
11.03
9.800
9.840
563,929
-1.83(-15.68%)
Jul 31, 2012
11.63
11.97
11.61
11.67
76,285
-0.01(-0.09%)
Jul 30, 2012
11.93
12.09
11.65
11.68
38,333
-0.28(-2.34%)
Jul 27, 2012
11.46
11.97
11.40
11.96
60,992
+0.51(+4.45%)
Jul 26, 2012
11.36
11.55
11.27
11.45
50,171
+0.32(+2.88%)
Jul 25, 2012
11.05
11.29
10.96
11.13
74,708
+0.22(+2.02%)
Jul 24, 2012
11.40
11.43
10.82
10.91
146,575
-0.46(-4.05%)
Jul 23, 2012
11.64
11.64
11.28
11.37
100,941
-0.44(-3.73%)
Jul 20, 2012
11.88
11.95
11.77
11.81
79,532
-0.22(-1.83%)
Jul 19, 2012
12.61
12.63
11.97
12.03
84,386
-0.51(-4.07%)
Jul 18, 2012
12.55
12.78
12.41
12.54
115,716
+0.00(+0.00%)
Jul 17, 2012
12.54
12.68
12.45
12.54
53,504
+0.00(+0.00%)
Jul 16, 2012
12.54
12.69
12.41
12.54
48,328
-0.07(-0.56%)
Jul 13, 2012
12.59
12.68
12.45
12.61
81,311
+0.06(+0.48%)
Jul 12, 2012
12.50
12.60
12.29
12.55
79,919
+0.00(+0.00%)
Jul 11, 2012
12.61
12.82
12.54
12.55
83,465
-0.09(-0.71%)
Jul 10, 2012
12.84
12.88
12.60
12.64
58,243
-0.08(-0.63%)
Jul 09, 2012
12.63
12.85
12.57
12.72
97,683
+0.02(+0.16%)
Jul 06, 2012
12.75
12.82
12.62
12.70
44,589
-0.22(-1.70%)
Jul 05, 2012
12.84
13.02
12.83
12.92
57,279
+0.03(+0.23%)
Jul 03, 2012
12.86
12.98
12.84
12.89
98,216
-0.03(-0.23%)
Jul 02, 2012
13.01
13.01
12.65
12.92
102,926
-0.01(-0.08%)
Jun 29, 2012
12.86
13.03
12.70
12.93
193,491
+0.37(+2.95%)
Jun 28, 2012
12.53
12.70
12.26
12.56
54,389
-0.12(-0.95%)
Jun 27, 2012
12.64
12.85
12.61
12.68
68,360
+0.10(+0.79%)
Jun 26, 2012
12.63
12.71
12.50
12.58
164,497
-0.01(-0.08%)
Jun 25, 2012
12.88
12.88
12.55
12.59
51,795
-0.50(-3.82%)
Jun 22, 2012
12.75
13.15
12.73
13.09
211,013
+0.46(+3.64%)
Jun 21, 2012
13.19
13.37
12.57
12.63
76,319
-0.62(-4.68%)
Jun 20, 2012
13.10
13.38
13.10
13.25
56,116
+0.07(+0.53%)
Jun 19, 2012
12.89
13.30
12.79
13.18
71,752
+0.38(+2.97%)
Jun 18, 2012
12.56
12.92
12.34
12.80
111,427
+0.08(+0.63%)
Jun 15, 2012
12.04
12.76
11.97
12.72
171,726
+0.67(+5.56%)
Jun 14, 2012
11.74
12.11
11.57
12.05
95,640
+0.23(+1.95%)
Jun 13, 2012
11.98
11.99
11.69
11.82
143,248
-0.21(-1.75%)
Jun 12, 2012
11.84
12.04
11.67
12.03
63,430
+0.29(+2.47%)
Jun 11, 2012
11.88
11.97
11.74
11.74
157,125
+0.06(+0.51%)
Jun 08, 2012
11.67
11.85
11.55
11.68
100,825
-0.05(-0.43%)
Jun 07, 2012
12.06
12.06
11.68
11.73
86,455
-0.09(-0.76%)
Jun 06, 2012
11.83
11.95
11.73
11.82
143,901
+0.12(+1.03%)
Jun 05, 2012
11.65
11.77
11.60
11.70
65,552
-0.01(-0.09%)
Jun 04, 2012
11.66
11.93
11.59
11.71
60,646
+0.08(+0.69%)
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.