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
Amer Software Inc
(NQ:
AMSWA
)
9.210
UNCHANGED
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 29, 2009
2.778
2.869
2.716
2.864
161,045
+0.09(+3.28%)
May 28, 2009
2.801
2.824
2.716
2.773
79,367
+0.01(+0.41%)
May 27, 2009
2.915
2.915
2.739
2.761
75,131
-0.18(-6.00%)
May 26, 2009
2.756
2.938
2.756
2.938
138,303
+0.15(+5.51%)
May 22, 2009
2.915
2.943
2.733
2.784
70,145
+0.01(+0.20%)
May 21, 2009
2.744
2.898
2.693
2.778
80,780
-0.02(-0.61%)
May 20, 2009
2.892
2.932
2.767
2.796
74,127
-0.06(-1.99%)
May 19, 2009
2.903
2.943
2.818
2.852
47,431
-0.06(-1.95%)
May 18, 2009
2.824
2.915
2.767
2.909
86,685
+0.13(+4.70%)
May 15, 2009
2.864
2.864
2.727
2.778
84,406
-0.06(-2.00%)
May 14, 2009
2.807
2.903
2.784
2.835
43,847
+0.06(+2.05%)
May 13, 2009
2.841
2.903
2.767
2.778
81,139
-0.14(-4.68%)
May 12, 2009
2.841
3.091
2.841
2.915
42,958
-0.06(-2.10%)
May 11, 2009
3.006
3.051
2.972
2.977
23,059
-0.11(-3.50%)
May 08, 2009
2.921
3.085
2.881
3.085
78,098
+0.21(+7.31%)
May 07, 2009
3.017
3.102
2.864
2.875
83,381
-0.11(-3.80%)
May 06, 2009
2.915
3.068
2.864
2.989
131,094
+0.12(+4.16%)
May 05, 2009
2.949
3.040
2.864
2.869
62,086
-0.11(-3.81%)
May 04, 2009
3.085
3.171
2.943
2.983
93,260
-0.05(-1.69%)
May 01, 2009
3.153
3.193
2.977
3.034
45,891
-0.12(-3.78%)
Apr 30, 2009
3.182
3.267
3.034
3.153
81,146
-0.01(-0.36%)
Apr 29, 2009
2.921
3.239
2.764
3.165
248,808
+0.27(+9.22%)
Apr 28, 2009
2.852
3.011
2.796
2.898
184,724
+0.02(+0.79%)
Apr 27, 2009
3.119
3.119
2.852
2.875
127,132
-0.32(-10.12%)
Apr 24, 2009
3.261
3.403
3.182
3.199
82,063
-0.03(-0.88%)
Apr 23, 2009
3.449
3.449
3.216
3.227
108,903
-0.23(-6.58%)
Apr 22, 2009
3.307
3.585
3.307
3.455
111,233
+0.06(+1.84%)
Apr 21, 2009
2.989
3.409
2.869
3.392
155,274
+0.38(+12.43%)
Apr 20, 2009
3.142
3.392
2.989
3.017
103,156
-0.23(-7.17%)
Apr 17, 2009
3.483
3.597
3.148
3.250
92,141
-0.22(-6.38%)
Apr 16, 2009
3.392
3.477
3.057
3.472
186,503
+0.01(+0.33%)
Apr 15, 2009
3.142
3.466
3.114
3.460
130,585
+0.28(+8.75%)
Apr 14, 2009
3.222
3.307
3.068
3.182
72,369
-0.12(-3.61%)
Apr 13, 2009
3.205
3.301
3.080
3.301
94,353
+0.03(+1.04%)
Apr 09, 2009
3.227
3.318
3.108
3.267
196,350
+0.14(+4.55%)
Apr 08, 2009
2.989
3.148
2.932
3.125
103,818
+0.18(+5.97%)
Apr 07, 2009
3.165
3.261
2.943
2.949
102,773
-0.32(-9.74%)
Apr 06, 2009
3.296
3.335
3.154
3.267
71,322
-0.08(-2.38%)
Apr 03, 2009
3.335
3.369
3.214
3.347
76,290
+0.01(+0.34%)
Apr 02, 2009
3.250
3.409
3.222
3.335
200,963
+0.18(+5.58%)
Apr 01, 2009
2.926
3.159
2.860
3.159
100,059
+0.16(+5.50%)
Mar 31, 2009
2.636
3.119
2.557
2.994
950,842
+0.41(+15.82%)
Mar 30, 2009
2.688
2.777
2.563
2.585
84,165
-0.36(-12.33%)
Mar 26, 2009
2.898
2.949
2.847
2.949
109,841
+0.10(+3.39%)
Mar 25, 2009
2.824
2.886
2.682
2.852
90,685
+0.07(+2.45%)
Mar 24, 2009
2.807
2.949
2.767
2.784
90,559
-0.07(-2.58%)
Mar 23, 2009
2.722
2.858
2.625
2.858
180,750
+0.20(+7.71%)
Mar 20, 2009
2.648
2.739
2.540
2.653
199,201
+0.02(+0.86%)
Mar 19, 2009
2.580
2.653
2.442
2.631
110,059
+0.08(+3.12%)
Mar 18, 2009
2.375
2.551
2.244
2.551
93,052
+0.17(+7.16%)
Mar 17, 2009
2.222
2.421
2.028
2.381
101,861
+0.15(+6.62%)
Mar 16, 2009
2.313
2.375
2.193
2.233
40,438
-0.05(-1.99%)
Mar 13, 2009
2.398
2.409
2.273
2.278
90,956
-0.11(-4.52%)
Mar 12, 2009
2.051
2.392
2.000
2.386
145,432
+0.39(+19.66%)
Mar 11, 2009
2.040
2.188
1.994
1.994
71,345
-0.03(-1.68%)
Mar 10, 2009
1.824
2.085
1.727
2.028
175,290
+0.27(+15.16%)
Mar 09, 2009
1.830
1.847
1.744
1.761
86,692
-0.04(-2.21%)
Mar 06, 2009
1.892
1.989
1.733
1.801
141,862
-0.06(-3.06%)
Mar 05, 2009
1.886
1.972
1.847
1.858
141,541
-0.11(-5.49%)
Mar 04, 2009
1.898
2.205
1.898
1.966
115,612
-0.03(-1.70%)
Mar 02, 2009
2.159
2.159
1.938
2.000
230,215
-0.17(-7.85%)
Feb 27, 2009
2.159
2.307
2.159
2.171
117,755
-0.02(-0.78%)
Feb 26, 2009
2.278
2.318
2.188
2.188
82,505
-0.12(-5.17%)
Feb 25, 2009
2.375
2.385
2.227
2.307
103,135
-0.10(-4.25%)
Feb 24, 2009
2.330
2.426
2.165
2.409
132,770
+0.10(+4.18%)
Feb 23, 2009
2.398
2.426
2.159
2.313
132,667
-0.07(-2.86%)
Feb 20, 2009
2.375
2.449
2.301
2.381
135,418
-0.03(-1.18%)
Feb 19, 2009
2.494
2.494
2.375
2.409
93,415
-0.05(-2.08%)
Feb 18, 2009
2.460
2.500
2.364
2.460
76,727
+0.01(+0.46%)
Feb 17, 2009
2.426
2.557
2.335
2.449
100,564
-0.11(-4.43%)
Feb 13, 2009
2.460
2.580
2.438
2.563
86,940
+0.11(+4.64%)
Feb 12, 2009
2.449
2.500
2.301
2.449
75,229
+0.03(+1.41%)
Feb 11, 2009
2.500
2.523
2.403
2.415
28,173
-0.07(-2.97%)
Feb 10, 2009
2.432
2.511
2.432
2.489
105,770
+0.03(+1.15%)
Feb 09, 2009
2.523
2.546
2.421
2.460
42,360
-0.09(-3.35%)
Feb 06, 2009
2.438
2.551
2.432
2.546
66,044
+0.09(+3.70%)
Feb 05, 2009
2.438
2.477
2.415
2.455
52,952
+0.00(+0.00%)
Feb 04, 2009
2.551
2.614
2.426
2.455
32,497
-0.11(-4.21%)
Feb 03, 2009
2.580
2.648
2.517
2.563
110,654
+0.02(+0.67%)
Feb 02, 2009
2.358
2.597
2.358
2.546
125,994
+0.19(+7.95%)
Jan 30, 2009
2.369
2.408
2.358
2.358
78,452
-0.02(-0.72%)
Jan 29, 2009
2.335
2.432
2.324
2.375
94,349
-0.01(-0.24%)
Jan 28, 2009
2.369
2.409
2.318
2.381
62,566
+0.06(+2.45%)
Jan 27, 2009
2.278
2.392
2.182
2.324
82,862
+0.06(+2.51%)
Jan 26, 2009
2.381
2.403
2.244
2.267
70,030
-0.10(-4.32%)
Jan 23, 2009
2.165
2.398
2.165
2.369
100,263
+0.14(+6.11%)
Jan 22, 2009
2.352
2.352
2.171
2.233
58,927
-0.18(-7.53%)
Jan 21, 2009
2.261
2.426
2.131
2.415
96,629
+0.26(+12.14%)
Jan 20, 2009
2.409
2.540
2.153
2.153
123,653
-0.33(-13.27%)
Jan 16, 2009
2.398
2.483
2.313
2.483
83,246
+0.11(+4.80%)
Jan 15, 2009
2.256
2.426
2.256
2.369
96,859
+0.11(+5.04%)
Jan 14, 2009
2.392
2.409
2.233
2.256
67,030
-0.18(-7.46%)
Jan 13, 2009
2.432
2.517
2.432
2.438
38,765
-0.01(-0.23%)
Jan 12, 2009
2.506
2.631
2.392
2.443
59,127
-0.07(-2.71%)
Jan 09, 2009
2.722
2.722
2.511
2.511
74,608
-0.22(-7.92%)
Jan 08, 2009
2.619
2.733
2.619
2.727
37,253
+0.10(+3.67%)
Jan 07, 2009
2.671
2.705
2.500
2.631
40,891
-0.10(-3.54%)
Jan 06, 2009
2.682
2.727
2.540
2.727
81,447
+0.06(+2.35%)
Jan 05, 2009
2.722
2.756
2.608
2.665
67,021
-0.01(-0.21%)
Jan 02, 2009
2.676
2.750
2.347
2.671
67,621
+0.00(+0.00%)
Dec 31, 2008
2.386
2.716
2.375
2.671
162,275
+0.30(+12.44%)
Dec 30, 2008
2.335
2.398
2.233
2.375
115,399
+0.06(+2.70%)
Dec 29, 2008
2.415
2.415
2.273
2.313
91,924
-0.10(-4.24%)
Dec 26, 2008
2.421
2.494
2.284
2.415
60,986
+0.00(+0.00%)
Dec 24, 2008
2.466
2.466
2.369
2.415
32,177
-0.06(-2.30%)
Dec 23, 2008
2.557
2.557
2.392
2.472
65,572
-0.07(-2.90%)
Dec 22, 2008
2.534
2.642
2.392
2.546
114,732
+0.02(+0.90%)
Dec 19, 2008
2.676
2.756
2.511
2.523
402,861
-0.03(-1.33%)
Dec 18, 2008
2.500
2.608
2.364
2.557
119,519
+0.08(+3.21%)
Dec 17, 2008
2.534
2.580
2.216
2.477
176,825
-0.09(-3.54%)
Dec 16, 2008
2.381
2.574
2.108
2.568
235,110
+0.22(+9.44%)
Dec 15, 2008
2.403
2.489
2.278
2.347
70,222
-0.05(-1.90%)
Dec 12, 2008
2.199
2.426
2.193
2.392
121,854
+0.15(+6.58%)
Dec 11, 2008
2.307
2.426
2.222
2.244
74,309
-0.08(-3.42%)
Dec 10, 2008
2.432
2.551
2.267
2.324
82,889
-0.08(-3.31%)
Dec 09, 2008
2.500
2.636
2.386
2.403
118,164
-0.13(-5.16%)
Dec 08, 2008
2.381
2.602
2.284
2.534
292,437
+0.18(+7.73%)
Dec 05, 2008
1.852
2.494
1.830
2.352
364,467
+0.48(+25.84%)
Dec 04, 2008
2.119
2.216
1.710
1.869
306,842
-0.35(-15.86%)
Dec 03, 2008
2.102
2.256
1.909
2.222
147,903
+0.24(+12.03%)
Dec 02, 2008
1.733
1.983
1.705
1.983
198,189
+0.32(+19.52%)
Dec 01, 2008
2.290
2.307
1.659
1.659
179,088
-0.65(-28.26%)
Nov 28, 2008
2.267
2.324
1.943
2.313
40,303
+0.04(+1.75%)
Nov 26, 2008
1.926
2.273
1.881
2.273
174,115
+0.31(+15.61%)
Nov 25, 2008
2.040
2.074
1.784
1.966
149,723
-0.05(-2.54%)
Nov 24, 2008
2.074
2.136
1.773
2.017
178,066
-0.02(-0.84%)
Nov 21, 2008
1.915
2.063
1.659
2.034
214,358
+0.14(+7.51%)
Nov 20, 2008
1.989
2.165
1.847
1.892
224,235
-0.09(-4.31%)
Nov 19, 2008
2.199
2.199
1.966
1.977
127,044
-0.23(-10.31%)
Nov 18, 2008
2.318
2.341
2.153
2.205
95,654
-0.10(-4.43%)
Nov 17, 2008
2.193
2.557
2.131
2.307
345,442
+0.10(+4.37%)
Nov 14, 2008
2.313
2.313
2.171
2.210
109,043
-0.16(-6.71%)
Nov 13, 2008
2.131
2.369
1.994
2.369
206,458
+0.22(+10.32%)
Nov 12, 2008
2.330
2.352
2.131
2.148
113,933
-0.19(-8.03%)
Nov 11, 2008
2.489
2.608
2.324
2.335
102,243
-0.18(-7.22%)
Nov 10, 2008
2.653
2.688
2.443
2.517
81,540
-0.08(-3.06%)
Nov 07, 2008
2.483
2.727
2.432
2.597
117,995
+0.14(+5.54%)
Nov 06, 2008
2.591
2.597
2.460
2.460
80,599
-0.15(-5.66%)
Nov 05, 2008
2.727
2.739
2.585
2.608
146,161
-0.15(-5.36%)
Nov 04, 2008
2.744
2.756
2.574
2.756
130,661
+0.06(+2.11%)
Nov 03, 2008
2.574
2.705
2.449
2.699
104,478
+0.11(+4.40%)
Oct 31, 2008
2.307
2.591
2.222
2.585
169,850
+0.23(+9.90%)
Oct 30, 2008
2.290
2.517
2.250
2.352
106,433
+0.12(+5.61%)
Oct 29, 2008
2.426
2.477
2.222
2.227
121,488
-0.18(-7.55%)
Oct 28, 2008
2.330
2.415
2.136
2.409
138,504
+0.14(+6.00%)
Oct 27, 2008
2.358
2.500
2.273
2.273
104,966
-0.11(-4.76%)
Oct 24, 2008
2.171
2.398
2.045
2.386
152,620
+0.06(+2.44%)
Oct 23, 2008
2.392
2.443
2.068
2.330
158,315
-0.07(-2.84%)
Oct 22, 2008
2.506
2.506
2.381
2.398
140,103
-0.14(-5.38%)
Oct 21, 2008
2.636
2.722
2.534
2.534
113,016
-0.16(-5.91%)
Oct 20, 2008
2.699
2.813
2.517
2.693
87,148
+0.04(+1.50%)
Oct 17, 2008
2.739
2.886
2.409
2.653
225,337
-0.25(-8.61%)
Oct 16, 2008
2.330
2.903
2.330
2.903
190,178
+0.56(+24.03%)
Oct 15, 2008
2.648
2.739
2.273
2.341
348,091
-0.34(-12.53%)
Oct 14, 2008
2.869
2.886
2.585
2.676
119,232
-0.18(-6.18%)
Oct 13, 2008
2.653
2.921
2.375
2.852
226,342
+0.22(+8.19%)
Oct 10, 2008
1.955
2.636
1.943
2.636
344,052
+0.62(+30.70%)
Oct 09, 2008
2.307
2.409
1.989
2.017
204,705
-0.27(-11.91%)
Oct 08, 2008
2.335
2.472
2.273
2.290
202,939
-0.16(-6.50%)
Oct 07, 2008
2.500
2.563
2.403
2.449
213,126
-0.05(-1.82%)
Oct 06, 2008
2.665
2.705
2.273
2.494
313,402
-0.19(-7.19%)
Oct 03, 2008
2.778
3.023
2.688
2.688
164,241
-0.05(-1.66%)
Oct 02, 2008
2.898
3.063
2.727
2.733
226,220
-0.16(-5.50%)
Oct 01, 2008
3.063
3.063
2.881
2.892
66,957
-0.20(-6.61%)
Sep 30, 2008
2.869
3.159
2.841
3.097
131,803
+0.26(+9.22%)
Sep 29, 2008
3.159
3.182
2.705
2.835
151,346
-0.35(-11.05%)
Sep 26, 2008
3.091
3.193
3.034
3.188
170,676
+0.07(+2.37%)
Sep 25, 2008
3.063
3.182
2.989
3.114
94,346
+0.05(+1.67%)
Sep 24, 2008
3.063
3.222
3.046
3.063
71,144
+0.03(+0.94%)
Sep 23, 2008
3.273
3.381
3.028
3.034
146,921
-0.24(-7.45%)
Sep 22, 2008
3.335
3.335
3.153
3.278
92,996
-0.06(-1.70%)
Sep 19, 2008
3.267
3.352
3.011
3.335
658,265
+0.12(+3.89%)
Sep 18, 2008
2.915
3.210
2.886
3.210
244,188
+0.32(+11.22%)
Sep 17, 2008
3.034
3.034
2.869
2.886
156,453
-0.20(-6.62%)
Sep 16, 2008
3.068
3.114
2.949
3.091
155,450
-0.02(-0.55%)
Sep 15, 2008
3.153
3.182
3.108
3.108
81,100
-0.06(-1.80%)
Sep 12, 2008
3.171
3.193
3.125
3.165
170,040
-0.01(-0.18%)
Sep 11, 2008
3.125
3.182
3.125
3.171
150,420
-0.01(-0.36%)
Sep 10, 2008
3.205
3.216
3.125
3.182
213,710
+0.03(+1.08%)
Sep 09, 2008
3.199
3.210
3.119
3.148
111,124
-0.03(-0.89%)
Sep 08, 2008
3.114
3.313
3.074
3.176
194,442
+0.08(+2.57%)
Sep 05, 2008
3.148
3.273
2.960
3.097
242,099
-0.19(-5.87%)
Sep 04, 2008
3.375
3.381
3.284
3.290
101,280
-0.14(-4.14%)
Sep 03, 2008
3.443
3.460
3.347
3.432
80,192
+0.06(+1.68%)
Sep 02, 2008
3.409
3.409
3.324
3.375
49,835
+0.00(+0.00%)
Aug 29, 2008
3.409
3.409
3.341
3.375
54,069
-0.03(-1.00%)
Aug 28, 2008
3.403
3.421
3.347
3.409
79,955
+0.03(+1.01%)
Aug 27, 2008
3.273
3.392
3.267
3.375
89,492
+0.10(+2.95%)
Aug 26, 2008
3.261
3.324
3.210
3.278
56,681
+0.01(+0.17%)
Aug 25, 2008
3.250
3.313
3.153
3.273
129,223
-0.01(-0.35%)
Aug 22, 2008
3.324
3.324
3.080
3.284
202,577
+0.00(+0.00%)
Aug 21, 2008
3.313
3.324
3.239
3.284
104,883
-0.07(-2.03%)
Aug 20, 2008
3.432
3.432
3.250
3.352
62,297
-0.07(-2.16%)
Aug 19, 2008
3.398
3.455
3.352
3.426
71,612
-0.01(-0.17%)
Aug 18, 2008
3.489
3.489
3.358
3.432
74,240
-0.06(-1.79%)
Aug 15, 2008
3.608
3.659
3.438
3.494
127,789
-0.05(-1.28%)
Aug 14, 2008
3.523
3.574
3.296
3.540
99,582
-0.02(-0.64%)
Aug 13, 2008
3.364
3.574
3.352
3.563
173,780
+0.19(+5.56%)
Aug 12, 2008
3.352
3.381
3.267
3.375
101,713
+0.01(+0.34%)
Aug 11, 2008
3.256
3.392
3.205
3.364
134,475
+0.09(+2.78%)
Aug 08, 2008
3.199
3.278
3.153
3.273
116,622
+0.09(+2.67%)
Aug 07, 2008
3.210
3.210
3.074
3.188
127,312
-0.05(-1.41%)
Aug 06, 2008
3.068
3.239
3.000
3.233
162,717
+0.17(+5.57%)
Aug 05, 2008
3.000
3.068
2.983
3.063
117,495
+0.06(+2.08%)
Aug 04, 2008
3.017
3.017
2.983
3.000
97,855
+0.01(+0.19%)
Aug 01, 2008
3.102
3.102
2.983
2.994
116,092
-0.12(-3.83%)
Jul 31, 2008
2.983
3.125
2.949
3.114
192,052
+0.09(+3.01%)
Jul 30, 2008
3.165
3.165
3.017
3.023
80,826
-0.11(-3.45%)
Jul 29, 2008
3.131
3.199
3.034
3.131
124,334
+0.03(+1.10%)
Jul 28, 2008
3.205
3.205
3.091
3.097
136,237
-0.14(-4.22%)
Jul 25, 2008
3.233
3.239
3.125
3.233
93,536
+0.01(+0.18%)
Jul 24, 2008
3.233
3.239
3.199
3.227
55,329
+0.00(+0.00%)
Jul 23, 2008
3.205
3.278
3.131
3.227
63,584
+0.02(+0.71%)
Jul 22, 2008
3.142
3.256
3.136
3.205
114,258
+0.04(+1.26%)
Jul 21, 2008
3.239
3.239
3.148
3.165
66,486
-0.07(-2.11%)
Jul 18, 2008
3.239
3.296
3.171
3.233
86,616
-0.01(-0.18%)
Jul 17, 2008
3.296
3.296
3.188
3.239
149,181
-0.05(-1.55%)
Jul 16, 2008
3.165
3.290
3.125
3.290
124,878
+0.15(+4.70%)
Jul 15, 2008
3.210
3.227
3.051
3.142
120,497
-0.10(-3.15%)
Jul 14, 2008
3.239
3.273
3.114
3.244
153,366
+0.07(+2.15%)
Jul 11, 2008
2.994
3.182
2.994
3.176
104,070
+0.11(+3.71%)
Jul 10, 2008
2.926
3.068
2.909
3.063
81,908
+0.14(+4.66%)
Jul 09, 2008
3.091
3.091
2.926
2.926
83,351
-0.19(-6.02%)
Jul 08, 2008
2.921
3.114
2.847
3.114
142,330
+0.22(+7.45%)
Jul 07, 2008
2.955
2.989
2.875
2.898
174,336
-0.05(-1.54%)
Jul 04, 2008
3.034
3.034
2.903
2.943
158,956
+0.00(+0.00%)
Jul 03, 2008
3.034
3.034
2.903
2.943
158,956
-0.11(-3.54%)
Jul 02, 2008
3.068
3.148
3.040
3.051
192,058
-0.03(-1.10%)
Jul 01, 2008
3.165
3.267
2.790
3.085
586,846
-0.12(-3.72%)
Jun 30, 2008
3.097
3.304
3.097
3.205
337,902
+0.06(+1.99%)
Jun 27, 2008
3.256
3.398
3.125
3.142
3,805,305
-0.14(-4.16%)
Jun 26, 2008
3.273
3.392
3.244
3.278
133,840
+0.01(+0.35%)
Jun 25, 2008
3.335
3.358
3.267
3.267
179,604
-0.09(-2.54%)
Jun 24, 2008
3.432
3.432
3.324
3.352
199,136
-0.06(-1.83%)
Jun 23, 2008
3.421
3.551
3.330
3.415
163,395
-0.02(-0.50%)
Jun 20, 2008
3.415
3.466
3.381
3.432
158,909
-0.02(-0.66%)
Jun 19, 2008
3.409
3.455
3.330
3.455
250,580
-0.22(-6.03%)
Jun 18, 2008
3.705
3.813
3.642
3.676
94,675
-0.12(-3.14%)
Jun 17, 2008
3.813
3.818
3.767
3.796
55,354
+0.00(+0.00%)
Jun 16, 2008
3.801
3.818
3.682
3.796
68,916
+0.02(+0.45%)
Jun 13, 2008
3.614
3.801
3.608
3.778
90,516
+0.20(+5.56%)
Jun 12, 2008
3.665
3.688
3.580
3.580
50,620
-0.05(-1.41%)
Jun 11, 2008
3.710
3.744
3.619
3.631
82,491
-0.06(-1.69%)
Jun 10, 2008
3.688
3.733
3.511
3.693
89,103
+0.06(+1.72%)
Jun 09, 2008
3.676
3.727
3.580
3.631
85,761
-0.06(-1.54%)
Jun 06, 2008
3.693
3.733
3.580
3.688
106,103
-0.01(-0.15%)
Jun 05, 2008
3.773
3.773
3.585
3.693
100,298
-0.09(-2.40%)
Jun 04, 2008
3.676
3.807
3.676
3.784
66,598
+0.11(+3.10%)
Jun 03, 2008
3.761
3.761
3.654
3.671
56,347
-0.10(-2.56%)
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.