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
Natl Beverage Cp
(NQ:
FIZZ
)
46.20
+0.53 (+1.16%)
Streaming Delayed Price
Updated: 4:00 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 29, 2009
3.301
3.337
3.170
3.197
277,605
-0.08(-2.45%)
May 28, 2009
3.268
3.357
3.209
3.277
131,754
+0.02(+0.55%)
May 27, 2009
3.322
3.405
3.152
3.259
288,308
-0.07(-2.23%)
May 26, 2009
3.140
3.405
3.137
3.334
272,648
+0.14(+4.28%)
May 22, 2009
3.292
3.328
3.194
3.197
84,660
-0.07(-2.01%)
May 21, 2009
3.224
3.325
3.176
3.262
167,502
+0.01(+0.18%)
May 20, 2009
3.343
3.360
3.224
3.256
193,367
-0.04(-1.17%)
May 19, 2009
3.289
3.337
3.242
3.295
153,709
+0.02(+0.73%)
May 18, 2009
3.239
3.307
3.206
3.271
125,567
+0.06(+1.95%)
May 15, 2009
3.242
3.340
3.194
3.209
126,589
-0.01(-0.37%)
May 14, 2009
3.206
3.277
3.206
3.221
145,642
+0.04(+1.22%)
May 13, 2009
3.253
3.332
3.161
3.182
68,099
-0.12(-3.69%)
May 12, 2009
3.328
3.346
3.218
3.304
204,841
+0.01(+0.27%)
May 11, 2009
3.244
3.343
3.033
3.295
210,978
-0.01(-0.36%)
May 08, 2009
3.253
3.325
3.191
3.307
135,318
+0.10(+3.15%)
May 07, 2009
3.316
3.346
3.164
3.206
110,136
-0.09(-2.71%)
May 06, 2009
3.265
3.301
3.203
3.295
311,571
+0.08(+2.40%)
May 05, 2009
3.123
3.242
3.108
3.218
337,298
+0.09(+2.95%)
May 04, 2009
3.117
3.152
3.105
3.126
209,801
+0.01(+0.38%)
May 01, 2009
3.167
3.167
3.066
3.114
159,755
-0.02(-0.57%)
Apr 30, 2009
3.185
3.215
3.120
3.131
173,881
+0.00(+0.09%)
Apr 29, 2009
3.224
3.340
3.048
3.129
389,126
-0.05(-1.68%)
Apr 28, 2009
3.078
3.206
3.078
3.182
224,916
+0.07(+2.39%)
Apr 27, 2009
3.093
3.173
3.063
3.108
278,227
-0.02(-0.67%)
Apr 24, 2009
3.123
3.194
3.072
3.129
183,303
+0.03(+0.86%)
Apr 23, 2009
3.161
3.191
3.060
3.102
78,584
-0.01(-0.38%)
Apr 22, 2009
3.045
3.197
3.045
3.114
166,635
+0.02(+0.67%)
Apr 21, 2009
3.013
3.114
2.986
3.093
384,896
+0.07(+2.46%)
Apr 20, 2009
2.977
3.090
2.900
3.018
106,464
-0.04(-1.26%)
Apr 17, 2009
3.123
3.123
3.033
3.057
103,528
-0.04(-1.34%)
Apr 16, 2009
3.072
3.146
3.007
3.099
106,450
+0.05(+1.66%)
Apr 15, 2009
2.995
3.073
2.977
3.048
75,928
+0.04(+1.28%)
Apr 14, 2009
2.992
3.086
2.974
3.010
178,498
-0.04(-1.27%)
Apr 13, 2009
3.096
3.096
2.962
3.048
129,666
-0.01(-0.39%)
Apr 09, 2009
3.114
3.146
3.048
3.060
266,390
+0.02(+0.69%)
Apr 08, 2009
2.900
3.039
2.894
3.039
234,812
+0.17(+6.02%)
Apr 07, 2009
2.861
2.929
2.840
2.867
144,814
-0.03(-1.13%)
Apr 06, 2009
2.891
2.923
2.888
2.900
86,500
+0.00(+0.10%)
Apr 03, 2009
2.929
2.953
2.885
2.897
122,645
-0.03(-1.12%)
Apr 02, 2009
2.816
2.929
2.766
2.929
336,182
+0.18(+6.49%)
Apr 01, 2009
2.682
2.766
2.611
2.751
64,707
+0.02(+0.87%)
Mar 31, 2009
2.668
2.798
2.602
2.727
96,050
+0.10(+3.97%)
Mar 30, 2009
2.694
2.694
2.543
2.623
65,773
-0.17(-6.07%)
Mar 26, 2009
2.766
2.819
2.632
2.792
149,929
+0.06(+2.07%)
Mar 25, 2009
2.697
2.751
2.575
2.736
136,882
+0.06(+2.11%)
Mar 24, 2009
2.795
2.825
2.679
2.679
80,854
-0.12(-4.15%)
Mar 23, 2009
2.709
2.795
2.700
2.795
137,595
+0.11(+4.10%)
Mar 20, 2009
2.769
2.769
2.665
2.685
168,128
-0.07(-2.48%)
Mar 19, 2009
2.795
2.795
2.611
2.754
121,871
+0.00(+0.11%)
Mar 18, 2009
2.578
2.751
2.501
2.751
178,572
+0.17(+6.69%)
Mar 17, 2009
2.433
2.578
2.382
2.578
113,044
+0.14(+5.73%)
Mar 16, 2009
2.373
2.522
2.373
2.439
92,351
+0.10(+4.19%)
Mar 13, 2009
2.385
2.593
2.326
2.340
126,112
-0.02(-1.01%)
Mar 12, 2009
2.165
2.364
2.165
2.364
126,128
+0.18(+8.31%)
Mar 11, 2009
2.216
2.216
2.132
2.183
49,706
-0.02(-1.08%)
Mar 10, 2009
2.230
2.230
2.147
2.207
85,659
+0.04(+1.92%)
Mar 09, 2009
2.275
2.283
2.141
2.165
40,317
-0.15(-6.31%)
Mar 06, 2009
2.141
2.320
2.141
2.311
122,729
+0.15(+6.73%)
Mar 05, 2009
2.186
2.233
2.165
2.165
90,397
-0.06(-2.80%)
Mar 04, 2009
2.186
2.254
2.168
2.227
85,007
-0.02(-0.93%)
Mar 02, 2009
2.397
2.453
2.221
2.248
180,008
-0.18(-7.58%)
Feb 27, 2009
2.456
2.495
2.388
2.433
108,824
-0.05(-2.15%)
Feb 26, 2009
2.486
2.513
2.474
2.486
50,345
+0.03(+1.21%)
Feb 25, 2009
2.549
2.575
2.450
2.456
118,230
-0.11(-4.18%)
Feb 24, 2009
2.453
2.566
2.453
2.563
94,698
+0.11(+4.36%)
Feb 23, 2009
2.566
2.566
2.453
2.456
94,758
-0.12(-4.84%)
Feb 20, 2009
2.558
2.623
2.558
2.581
80,276
+0.01(+0.35%)
Feb 19, 2009
2.593
2.652
2.572
2.572
20,068
+0.02(+0.82%)
Feb 18, 2009
2.653
2.653
2.552
2.552
52,675
-0.07(-2.50%)
Feb 17, 2009
2.736
2.736
2.596
2.617
75,026
-0.11(-4.14%)
Feb 13, 2009
2.727
2.760
2.671
2.730
56,700
-0.01(-0.22%)
Feb 12, 2009
2.671
2.751
2.620
2.736
53,462
-0.01(-0.32%)
Feb 11, 2009
2.617
2.748
2.611
2.745
47,793
+0.14(+5.25%)
Feb 10, 2009
2.733
2.733
2.608
2.608
87,535
-0.14(-4.98%)
Feb 09, 2009
2.795
2.795
2.736
2.745
71,671
-0.05(-1.81%)
Feb 06, 2009
2.751
2.795
2.751
2.795
50,819
+0.05(+1.84%)
Feb 05, 2009
2.682
2.784
2.682
2.745
55,890
+0.05(+1.99%)
Feb 04, 2009
2.825
2.825
2.662
2.691
94,856
-0.13(-4.74%)
Feb 03, 2009
2.804
2.825
2.798
2.825
68,886
+0.03(+0.96%)
Feb 02, 2009
2.617
2.804
2.617
2.798
131,384
+0.21(+8.04%)
Jan 30, 2009
2.721
2.781
2.566
2.590
109,335
-0.08(-2.90%)
Jan 29, 2009
2.745
2.766
2.665
2.668
39,130
-0.12(-4.37%)
Jan 28, 2009
2.751
2.807
2.724
2.789
79,869
+0.08(+2.85%)
Jan 27, 2009
2.795
2.795
2.653
2.712
98,518
-0.11(-3.80%)
Jan 26, 2009
2.659
2.825
2.552
2.819
222,115
+0.21(+8.22%)
Jan 23, 2009
2.602
2.650
2.602
2.605
59,834
-0.01(-0.57%)
Jan 22, 2009
2.709
2.709
2.587
2.620
46,844
-0.15(-5.47%)
Jan 21, 2009
2.575
2.795
2.575
2.772
193,381
+0.24(+9.65%)
Jan 20, 2009
2.685
2.706
2.528
2.528
92,808
-0.19(-7.10%)
Jan 16, 2009
2.766
2.766
2.644
2.721
68,049
-0.03(-1.08%)
Jan 15, 2009
2.763
2.763
2.668
2.751
86,480
+0.01(+0.54%)
Jan 14, 2009
2.614
2.769
2.614
2.736
160,871
+0.08(+2.91%)
Jan 13, 2009
2.617
2.730
2.501
2.659
74,825
+0.07(+2.52%)
Jan 12, 2009
2.641
2.688
2.531
2.593
69,337
-0.04(-1.69%)
Jan 09, 2009
2.772
2.772
2.608
2.638
110,193
-0.09(-3.17%)
Jan 08, 2009
2.760
2.810
2.691
2.724
57,884
-0.04(-1.40%)
Jan 07, 2009
2.846
2.864
2.751
2.763
98,578
-0.09(-3.13%)
Jan 06, 2009
2.781
2.855
2.748
2.852
135,752
+0.10(+3.68%)
Jan 05, 2009
2.736
2.751
2.679
2.751
119,961
+0.04(+1.65%)
Jan 02, 2009
2.676
2.733
2.605
2.706
115,903
+0.03(+1.11%)
Dec 31, 2008
2.558
2.751
2.558
2.676
125,348
+0.12(+4.77%)
Dec 30, 2008
2.593
2.593
2.430
2.555
83,709
+0.01(+0.35%)
Dec 29, 2008
2.590
2.676
2.537
2.546
75,914
-0.04(-1.50%)
Dec 26, 2008
2.587
2.629
2.575
2.584
27,052
-0.01(-0.23%)
Dec 24, 2008
2.504
2.593
2.442
2.590
35,358
-0.01(-0.23%)
Dec 23, 2008
2.617
2.766
2.590
2.596
33,360
-0.04(-1.36%)
Dec 22, 2008
2.566
2.715
2.561
2.632
121,478
+0.12(+4.98%)
Dec 19, 2008
2.769
2.775
2.507
2.507
310,387
-0.19(-7.16%)
Dec 18, 2008
2.653
2.751
2.605
2.700
101,393
+0.05(+1.79%)
Dec 17, 2008
2.471
2.739
2.352
2.653
141,324
+0.11(+4.21%)
Dec 16, 2008
2.340
2.549
2.314
2.546
144,438
+0.23(+10.03%)
Dec 15, 2008
2.308
2.416
2.284
2.314
89,086
+0.01(+0.39%)
Dec 12, 2008
2.302
2.418
2.245
2.305
83,389
-0.02(-0.77%)
Dec 11, 2008
2.385
2.468
2.323
2.323
62,023
-0.13(-5.45%)
Dec 10, 2008
2.427
2.569
2.388
2.456
75,201
+0.07(+2.74%)
Dec 09, 2008
2.736
2.751
2.379
2.391
129,871
-0.36(-13.08%)
Dec 08, 2008
2.626
2.751
2.477
2.751
138,641
+0.15(+5.83%)
Dec 05, 2008
2.361
2.599
2.233
2.599
59,918
+0.17(+6.98%)
Dec 04, 2008
2.510
2.572
2.367
2.430
29,954
-0.11(-4.33%)
Dec 03, 2008
2.403
2.558
2.278
2.540
49,403
+0.14(+5.69%)
Dec 02, 2008
2.245
2.480
2.245
2.403
68,402
+0.23(+10.53%)
Dec 01, 2008
2.430
2.549
2.111
2.174
199,457
-0.41(-15.88%)
Nov 28, 2008
2.688
2.736
2.483
2.584
52,184
-0.16(-5.75%)
Nov 26, 2008
2.549
2.745
2.486
2.742
149,737
+0.12(+4.77%)
Nov 25, 2008
2.397
2.617
2.311
2.617
195,388
+0.24(+10.00%)
Nov 24, 2008
2.263
2.379
2.263
2.379
98,262
+0.15(+6.52%)
Nov 21, 2008
2.103
2.239
1.998
2.233
165,723
+0.15(+7.13%)
Nov 20, 2008
2.117
2.219
1.966
2.085
149,643
-0.06(-2.77%)
Nov 19, 2008
2.346
2.358
2.144
2.144
56,216
-0.21(-8.85%)
Nov 18, 2008
2.361
2.442
2.210
2.352
72,394
+0.06(+2.73%)
Nov 17, 2008
2.385
2.418
2.290
2.290
38,656
-0.11(-4.70%)
Nov 14, 2008
2.415
2.528
2.269
2.403
47,601
-0.06(-2.53%)
Nov 13, 2008
2.207
2.525
2.129
2.465
107,311
+0.27(+12.18%)
Nov 12, 2008
2.311
2.346
2.198
2.198
38,939
-0.15(-6.57%)
Nov 11, 2008
2.302
2.412
2.210
2.352
40,408
+0.04(+1.93%)
Nov 10, 2008
2.447
2.572
2.278
2.308
25,993
-0.09(-3.72%)
Nov 07, 2008
2.385
2.522
2.323
2.397
52,477
+0.04(+1.64%)
Nov 06, 2008
2.269
2.397
2.251
2.358
36,978
+0.07(+3.25%)
Nov 05, 2008
2.471
2.575
2.275
2.284
71,657
-0.22(-8.90%)
Nov 04, 2008
2.638
2.638
2.382
2.507
97,872
-0.01(-0.59%)
Nov 03, 2008
2.566
2.679
2.442
2.522
45,291
-0.20(-7.42%)
Oct 31, 2008
2.534
2.724
2.320
2.724
104,170
+0.17(+6.76%)
Oct 30, 2008
2.349
2.572
2.248
2.552
47,228
+0.27(+11.86%)
Oct 29, 2008
2.453
2.453
2.195
2.281
112,964
-0.21(-8.25%)
Oct 28, 2008
2.114
2.492
2.037
2.486
105,855
+0.42(+20.29%)
Oct 27, 2008
2.126
2.141
1.979
2.067
114,221
-0.13(-5.83%)
Oct 24, 2008
2.001
2.370
1.963
2.195
159,805
-0.13(-5.51%)
Oct 23, 2008
2.406
2.495
2.272
2.323
70,077
+0.03(+1.43%)
Oct 22, 2008
2.433
2.569
2.245
2.290
64,199
-0.21(-8.33%)
Oct 21, 2008
2.394
2.584
2.394
2.498
101,739
+0.06(+2.44%)
Oct 20, 2008
2.436
2.468
2.287
2.439
128,062
+0.06(+2.37%)
Oct 17, 2008
2.453
2.590
2.275
2.382
181,632
-0.14(-5.65%)
Oct 16, 2008
2.159
2.525
2.159
2.525
144,872
+0.39(+18.25%)
Oct 15, 2008
2.281
2.337
2.111
2.135
84,516
-0.10(-4.52%)
Oct 14, 2008
2.468
2.468
2.236
2.236
171,413
-0.21(-8.63%)
Oct 13, 2008
2.510
2.510
2.385
2.447
134,441
+0.12(+5.11%)
Oct 10, 2008
2.123
2.367
2.028
2.329
197,863
+0.22(+10.28%)
Oct 09, 2008
2.230
2.474
1.963
2.111
221,469
-0.10(-4.44%)
Oct 08, 2008
2.245
2.572
2.082
2.210
208,926
-0.02(-1.07%)
Oct 07, 2008
2.439
2.477
2.230
2.233
194,148
-0.18(-7.28%)
Oct 06, 2008
2.534
2.555
2.183
2.409
222,636
-0.18(-7.11%)
Oct 03, 2008
2.442
2.700
2.430
2.593
193,243
+0.19(+7.92%)
Oct 02, 2008
2.775
2.775
2.379
2.403
205,073
-0.40(-14.32%)
Oct 01, 2008
2.656
2.825
2.626
2.804
133,113
+0.17(+6.31%)
Sep 30, 2008
2.433
2.659
2.433
2.638
81,644
+0.22(+9.24%)
Sep 29, 2008
2.525
2.596
2.349
2.415
127,198
-0.15(-5.69%)
Sep 26, 2008
2.647
2.736
2.555
2.561
129,114
-0.14(-5.18%)
Sep 25, 2008
2.676
2.769
2.676
2.700
85,444
+0.04(+1.34%)
Sep 24, 2008
2.929
2.929
2.617
2.665
146,667
-0.26(-8.76%)
Sep 23, 2008
2.789
2.974
2.700
2.920
119,514
+0.18(+6.62%)
Sep 22, 2008
2.941
3.004
2.697
2.739
123,115
-0.26(-8.72%)
Sep 19, 2008
2.992
3.004
2.772
3.001
670,602
+0.18(+6.32%)
Sep 18, 2008
2.798
2.825
2.638
2.822
279,911
+0.22(+8.46%)
Sep 17, 2008
2.596
2.688
2.453
2.602
185,105
-0.04(-1.46%)
Sep 16, 2008
2.552
2.641
2.462
2.641
107,247
+0.04(+1.72%)
Sep 15, 2008
2.795
2.795
2.587
2.596
204,851
-0.21(-7.52%)
Sep 12, 2008
2.766
2.810
2.694
2.807
79,526
+0.05(+1.72%)
Sep 11, 2008
2.676
2.760
2.653
2.760
74,821
+0.06(+2.09%)
Sep 10, 2008
2.721
2.760
2.671
2.703
110,738
+0.04(+1.68%)
Sep 09, 2008
2.697
2.730
2.501
2.659
108,047
-0.06(-2.30%)
Sep 08, 2008
2.641
2.727
2.531
2.721
72,017
+0.19(+7.65%)
Sep 05, 2008
2.587
2.587
2.501
2.528
43,724
-0.07(-2.75%)
Sep 04, 2008
2.507
2.665
2.501
2.599
51,451
-0.01(-0.34%)
Sep 03, 2008
2.534
2.638
2.534
2.608
94,916
+0.08(+3.06%)
Sep 02, 2008
2.763
2.766
2.459
2.531
330,499
-0.18(-6.69%)
Aug 29, 2008
2.676
2.724
2.665
2.712
70,265
+0.04(+1.33%)
Aug 28, 2008
2.653
2.676
2.590
2.676
81,281
+0.02(+0.90%)
Aug 27, 2008
2.566
2.676
2.566
2.653
89,846
+0.08(+3.12%)
Aug 26, 2008
2.516
2.572
2.483
2.572
56,243
+0.05(+2.13%)
Aug 25, 2008
2.676
2.676
2.519
2.519
73,056
-0.14(-5.15%)
Aug 22, 2008
2.540
2.676
2.540
2.656
95,007
+0.08(+3.24%)
Aug 21, 2008
2.697
2.697
2.546
2.572
81,886
-0.12(-4.63%)
Aug 20, 2008
2.685
2.736
2.662
2.697
82,283
+0.01(+0.44%)
Aug 19, 2008
2.691
2.751
2.620
2.685
45,772
-0.02(-0.66%)
Aug 18, 2008
2.602
2.760
2.596
2.703
79,216
+0.11(+4.12%)
Aug 15, 2008
2.766
2.766
2.507
2.596
145,564
-0.14(-5.01%)
Aug 14, 2008
2.727
2.733
2.635
2.733
75,228
-0.05(-1.71%)
Aug 13, 2008
2.781
2.810
2.602
2.781
77,128
+0.06(+2.19%)
Aug 12, 2008
2.769
2.810
2.662
2.721
107,691
-0.05(-1.93%)
Aug 11, 2008
2.617
2.858
2.617
2.775
292,464
+0.14(+5.31%)
Aug 08, 2008
2.519
2.635
2.513
2.635
114,161
+0.12(+4.85%)
Aug 07, 2008
2.534
2.540
2.447
2.513
132,218
+0.02(+0.72%)
Aug 06, 2008
2.412
2.498
2.412
2.495
62,561
+0.07(+2.94%)
Aug 05, 2008
2.379
2.492
2.263
2.424
187,210
+0.03(+1.12%)
Aug 04, 2008
2.409
2.439
2.388
2.397
150,255
-0.00(-0.12%)
Aug 01, 2008
2.317
2.409
2.314
2.400
492,951
+0.08(+3.59%)
Jul 31, 2008
2.305
2.334
2.135
2.317
121,094
-0.02(-0.89%)
Jul 30, 2008
2.334
2.346
2.299
2.337
164,220
+0.03(+1.42%)
Jul 29, 2008
2.305
2.334
2.266
2.305
110,795
+0.01(+0.39%)
Jul 28, 2008
2.305
2.323
2.174
2.296
174,786
-0.02(-1.03%)
Jul 25, 2008
2.296
2.334
2.287
2.320
127,665
+0.02(+1.04%)
Jul 24, 2008
2.248
2.329
2.248
2.296
62,171
+0.06(+2.66%)
Jul 23, 2008
2.204
2.257
2.204
2.236
56,986
+0.00(+0.00%)
Jul 22, 2008
2.106
2.245
2.072
2.236
86,231
+0.12(+5.92%)
Jul 21, 2008
2.040
2.123
2.022
2.111
70,796
+0.05(+2.31%)
Jul 18, 2008
2.204
2.340
2.052
2.064
165,125
-0.24(-10.34%)
Jul 17, 2008
2.266
2.302
2.221
2.302
61,041
+0.04(+1.57%)
Jul 16, 2008
2.159
2.278
2.135
2.266
124,276
+0.08(+3.81%)
Jul 15, 2008
2.094
2.186
2.082
2.183
68,957
+0.08(+3.67%)
Jul 14, 2008
2.230
2.230
2.088
2.106
51,623
-0.10(-4.71%)
Jul 11, 2008
2.135
2.216
2.067
2.210
103,911
+0.05(+2.34%)
Jul 10, 2008
2.108
2.227
2.094
2.159
73,749
+0.05(+2.40%)
Jul 09, 2008
2.192
2.192
2.100
2.108
48,008
-0.08(-3.54%)
Jul 08, 2008
2.049
2.201
2.049
2.186
73,718
+0.15(+7.14%)
Jul 07, 2008
2.123
2.123
1.998
2.040
94,311
-0.04(-1.72%)
Jul 04, 2008
2.103
2.162
2.001
2.076
58,321
+0.00(+0.00%)
Jul 03, 2008
2.103
2.162
2.001
2.076
58,321
-0.02(-0.99%)
Jul 02, 2008
2.091
2.183
2.088
2.097
73,708
+0.00(+0.00%)
Jul 01, 2008
2.135
2.183
2.085
2.097
111,572
-0.07(-3.03%)
Jun 30, 2008
2.085
2.284
2.085
2.162
270,093
+0.07(+3.56%)
Jun 27, 2008
2.106
2.114
2.049
2.088
1,030,504
-0.00(-0.14%)
Jun 26, 2008
2.186
2.221
2.082
2.091
235,518
-0.10(-4.35%)
Jun 25, 2008
2.159
2.198
2.085
2.186
122,332
+0.01(+0.68%)
Jun 24, 2008
2.141
2.186
2.082
2.171
159,741
+0.01(+0.27%)
Jun 23, 2008
2.088
2.174
2.071
2.165
147,935
+0.08(+3.85%)
Jun 20, 2008
2.097
2.159
2.052
2.085
227,797
-0.02(-1.13%)
Jun 19, 2008
2.100
2.108
2.058
2.108
74,135
+0.01(+0.42%)
Jun 18, 2008
2.094
2.114
2.077
2.100
77,649
-0.01(-0.56%)
Jun 17, 2008
2.132
2.132
2.085
2.111
86,812
-0.02(-0.84%)
Jun 16, 2008
2.159
2.162
2.114
2.129
73,934
-0.03(-1.51%)
Jun 13, 2008
2.174
2.186
2.132
2.162
36,017
+0.01(+0.55%)
Jun 12, 2008
2.174
2.186
2.138
2.150
53,559
+0.01(+0.70%)
Jun 11, 2008
2.180
2.180
2.135
2.135
41,276
-0.05(-2.45%)
Jun 10, 2008
2.141
2.189
2.141
2.189
49,595
+0.03(+1.24%)
Jun 09, 2008
2.201
2.204
2.153
2.162
70,235
-0.01(-0.55%)
Jun 06, 2008
2.293
2.293
2.171
2.174
80,834
-0.14(-6.04%)
Jun 05, 2008
2.219
2.358
2.171
2.314
110,102
+0.10(+4.29%)
Jun 04, 2008
2.156
2.219
2.153
2.219
50,963
+0.04(+2.05%)
Jun 03, 2008
2.207
2.219
2.138
2.174
71,233
-0.01(-0.68%)
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.