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
Canfor Corporation
(TSX:
CFP
)
14.87
-0.24 (-1.59%)
Streaming Delayed Price
Updated: 11:47 AM 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 31, 2010
9.990
10.16
9.900
10.10
32,545
+0.15(+1.51%)
May 28, 2010
9.750
10.00
9.700
9.950
853,288
+0.25(+2.58%)
May 27, 2010
9.740
9.740
9.500
9.700
138,341
+0.15(+1.57%)
May 26, 2010
9.290
9.730
9.180
9.550
272,258
+0.39(+4.26%)
May 25, 2010
8.760
9.170
8.760
9.160
133,146
-0.04(-0.43%)
May 21, 2010
8.800
9.290
8.800
9.200
518,934
+0.20(+2.22%)
May 20, 2010
9.020
9.040
9.000
9.000
90,106
-0.21(-2.28%)
May 19, 2010
9.540
9.640
8.830
9.210
354,826
-0.34(-3.56%)
May 18, 2010
9.680
9.980
9.550
9.550
1,242,100
-0.17(-1.75%)
May 17, 2010
9.860
9.950
9.610
9.720
140,311
-0.29(-2.90%)
May 14, 2010
10.00
10.01
9.710
10.01
138,083
-0.03(-0.30%)
May 13, 2010
10.39
10.42
10.04
10.04
132,526
-0.44(-4.20%)
May 12, 2010
10.50
10.51
10.45
10.48
147,870
+0.07(+0.67%)
May 11, 2010
10.45
10.46
10.37
10.41
378,146
+0.11(+1.07%)
May 10, 2010
9.800
10.33
9.970
10.30
204,945
+0.74(+7.74%)
May 07, 2010
9.750
9.900
9.290
9.560
424,981
-0.34(-3.43%)
May 06, 2010
9.750
10.08
9.750
9.900
204,980
+0.01(+0.10%)
May 05, 2010
10.00
10.15
9.660
9.890
209,243
-0.30(-2.94%)
May 04, 2010
10.48
10.48
10.12
10.19
216,665
-0.29(-2.77%)
May 03, 2010
10.45
10.60
10.42
10.48
94,991
+0.06(+0.58%)
Apr 30, 2010
10.14
10.49
10.11
10.42
1,844,086
+0.32(+3.17%)
Apr 29, 2010
10.48
10.49
10.07
10.10
246,645
-0.17(-1.66%)
Apr 28, 2010
10.65
10.77
10.24
10.27
295,473
-0.41(-3.84%)
Apr 27, 2010
10.89
10.99
10.55
10.68
154,854
-0.08(-0.74%)
Apr 26, 2010
10.80
10.95
10.65
10.76
411,939
+0.07(+0.65%)
Apr 23, 2010
10.50
10.78
10.50
10.69
187,547
+0.20(+1.91%)
Apr 22, 2010
10.37
10.50
10.34
10.49
117,795
+0.18(+1.75%)
Apr 21, 2010
10.27
10.50
10.25
10.31
331,300
+0.03(+0.29%)
Apr 20, 2010
10.01
10.49
10.00
10.28
537,230
+0.14(+1.38%)
Apr 19, 2010
9.850
10.23
9.850
10.14
496,177
+0.24(+2.42%)
Apr 16, 2010
10.05
10.05
9.760
9.900
162,140
-0.14(-1.39%)
Apr 15, 2010
10.11
10.16
10.00
10.04
108,489
-0.07(-0.69%)
Apr 14, 2010
10.15
10.22
10.03
10.11
67,766
-0.06(-0.59%)
Apr 13, 2010
10.36
10.36
10.10
10.17
89,770
-0.10(-0.97%)
Apr 12, 2010
10.04
10.50
10.04
10.27
714,615
+0.12(+1.18%)
Apr 09, 2010
10.17
10.23
10.11
10.15
161,553
-0.02(-0.20%)
Apr 08, 2010
10.25
10.46
10.16
10.17
255,032
-0.07(-0.68%)
Apr 07, 2010
10.09
10.24
10.06
10.24
153,119
+0.15(+1.49%)
Apr 06, 2010
10.13
10.19
10.05
10.09
482,851
+0.00(+0.00%)
Apr 05, 2010
9.920
10.11
9.910
10.09
208,057
+0.37(+3.81%)
Apr 01, 2010
9.720
9.720
9.720
0
+0.27(+2.86%)
Mar 31, 2010
9.600
9.680
9.400
9.450
238,416
-0.05(-0.53%)
Mar 30, 2010
9.250
9.550
9.250
9.500
310,553
+0.18(+1.93%)
Mar 29, 2010
9.470
9.470
9.270
9.320
213,608
-0.03(-0.32%)
Mar 26, 2010
9.580
9.580
9.330
9.350
143,099
-0.16(-1.68%)
Mar 25, 2010
9.170
9.740
9.170
9.510
200,355
+0.26(+2.81%)
Mar 24, 2010
9.150
9.290
9.070
9.250
198,969
+0.10(+1.09%)
Mar 23, 2010
9.000
9.230
9.000
9.150
198,687
+0.10(+1.10%)
Mar 22, 2010
9.140
9.140
8.970
9.050
105,487
-0.03(-0.33%)
Mar 19, 2010
9.050
9.250
8.980
9.080
297,039
+0.07(+0.78%)
Mar 18, 2010
8.940
9.130
8.900
9.010
290,500
+0.07(+0.78%)
Mar 17, 2010
8.950
8.950
8.790
8.940
98,916
+0.10(+1.13%)
Mar 16, 2010
8.750
8.930
8.740
8.840
133,560
+0.01(+0.11%)
Mar 15, 2010
8.650
8.830
8.680
8.830
125,683
+0.08(+0.91%)
Mar 12, 2010
8.750
8.800
8.680
8.750
93,635
+0.03(+0.34%)
Mar 11, 2010
8.610
8.730
8.580
8.720
245,678
+0.11(+1.28%)
Mar 10, 2010
8.220
8.650
8.220
8.610
835,626
+0.32(+3.86%)
Mar 09, 2010
8.300
8.390
8.230
8.290
187,477
+0.00(+0.00%)
Mar 08, 2010
8.590
8.630
8.240
8.290
160,666
-0.31(-3.60%)
Mar 05, 2010
8.650
8.860
8.600
8.600
117,372
-0.01(-0.12%)
Mar 04, 2010
8.520
8.650
8.520
8.610
54,603
+0.02(+0.23%)
Mar 03, 2010
8.320
8.630
8.320
8.590
79,088
+0.20(+2.38%)
Mar 02, 2010
8.320
8.460
8.320
8.390
122,554
-0.05(-0.59%)
Mar 01, 2010
8.580
8.580
8.430
8.440
89,955
-0.05(-0.59%)
Feb 26, 2010
8.110
8.500
8.110
8.490
77,742
+0.29(+3.54%)
Feb 25, 2010
8.070
8.210
7.920
8.200
131,839
+0.05(+0.61%)
Feb 24, 2010
8.190
8.310
8.040
8.150
146,499
-0.07(-0.85%)
Feb 23, 2010
8.470
8.470
8.210
8.220
89,436
-0.07(-0.84%)
Feb 22, 2010
8.330
8.400
8.210
8.290
161,070
-0.16(-1.89%)
Feb 19, 2010
8.310
8.510
8.310
8.450
70,385
-0.01(-0.12%)
Feb 18, 2010
8.520
8.700
8.440
8.460
100,041
+0.05(+0.59%)
Feb 17, 2010
8.200
8.520
8.200
8.410
161,697
+0.14(+1.69%)
Feb 16, 2010
8.270
8.350
8.150
8.270
96,554
+0.17(+2.10%)
Feb 12, 2010
8.100
8.100
8.100
0
+0.12(+1.50%)
Feb 11, 2010
8.250
8.250
7.900
7.980
193,029
-0.17(-2.09%)
Feb 10, 2010
7.900
8.170
7.880
8.150
468,564
+0.34(+4.35%)
Feb 09, 2010
7.850
7.850
7.710
7.810
282,181
+0.08(+1.03%)
Feb 08, 2010
7.690
7.900
7.520
7.730
190,701
+0.22(+2.93%)
Feb 05, 2010
7.390
7.590
7.390
7.510
179,490
+0.07(+0.94%)
Feb 04, 2010
7.620
7.620
7.360
7.440
331,264
-0.19(-2.49%)
Feb 03, 2010
7.690
7.720
7.490
7.630
297,948
-0.02(-0.26%)
Feb 02, 2010
7.380
7.770
7.380
7.650
256,676
+0.34(+4.65%)
Feb 01, 2010
7.300
7.430
7.220
7.310
443,179
+0.01(+0.14%)
Jan 29, 2010
7.410
7.550
7.300
7.300
291,913
-0.08(-1.08%)
Jan 28, 2010
7.590
7.590
7.330
7.380
163,962
-0.12(-1.60%)
Jan 27, 2010
7.620
7.700
7.480
7.500
74,908
-0.16(-2.09%)
Jan 26, 2010
7.660
7.730
7.430
7.660
146,394
+0.04(+0.52%)
Jan 25, 2010
7.710
7.840
7.560
7.620
182,967
-0.14(-1.80%)
Jan 22, 2010
7.800
7.950
7.680
7.760
560,003
-0.05(-0.64%)
Jan 21, 2010
8.590
8.590
7.770
7.810
539,765
-0.85(-9.82%)
Jan 20, 2010
8.720
8.800
8.640
8.660
193,445
-0.12(-1.37%)
Jan 19, 2010
8.790
8.890
8.630
8.780
226,606
-0.09(-1.01%)
Jan 18, 2010
8.800
9.000
8.790
8.870
117,199
+0.12(+1.37%)
Jan 15, 2010
8.930
8.940
8.690
8.750
241,736
-0.15(-1.69%)
Jan 14, 2010
8.860
8.980
8.810
8.900
194,903
+0.07(+0.79%)
Jan 13, 2010
9.290
9.290
8.820
8.830
525,708
-0.52(-5.56%)
Jan 12, 2010
9.310
9.450
9.240
9.350
148,972
+0.08(+0.86%)
Jan 11, 2010
9.050
9.350
9.050
9.270
66,103
+0.11(+1.20%)
Jan 08, 2010
9.250
9.300
9.060
9.160
371,304
-0.22(-2.35%)
Jan 07, 2010
9.250
9.550
9.220
9.380
299,058
+0.10(+1.08%)
Jan 06, 2010
8.970
9.360
8.910
9.280
686,379
+0.47(+5.33%)
Jan 05, 2010
8.450
8.980
8.380
8.810
639,472
+0.42(+5.01%)
Jan 04, 2010
8.150
8.390
8.130
8.390
78,549
+0.26(+3.20%)
Dec 31, 2009
8.130
8.130
8.130
0
-0.06(-0.73%)
Dec 30, 2009
8.400
8.400
8.110
8.190
78,279
-0.16(-1.92%)
Dec 29, 2009
8.100
8.370
8.100
8.350
73,180
+0.25(+3.09%)
Dec 24, 2009
8.140
8.150
8.070
8.100
37,112
+0.04(+0.50%)
Dec 23, 2009
8.060
8.180
7.950
8.060
149,832
+0.05(+0.62%)
Dec 22, 2009
8.100
8.180
8.010
8.010
98,874
-0.06(-0.74%)
Dec 21, 2009
7.870
8.160
7.700
8.070
215,676
+0.40(+5.22%)
Dec 18, 2009
7.760
7.930
7.600
7.670
251,772
-0.08(-1.03%)
Dec 17, 2009
7.840
7.940
7.750
7.750
236,650
-0.10(-1.27%)
Dec 16, 2009
7.780
8.000
7.770
7.850
325,923
+0.11(+1.42%)
Dec 15, 2009
7.680
7.790
7.600
7.740
166,501
+0.14(+1.84%)
Dec 14, 2009
7.540
7.690
7.570
7.600
91,947
+0.09(+1.20%)
Dec 11, 2009
7.830
7.830
7.510
7.510
119,636
-0.24(-3.10%)
Dec 10, 2009
7.820
7.820
7.720
7.750
398,808
+0.03(+0.39%)
Dec 09, 2009
7.670
7.780
7.640
7.720
122,494
+0.07(+0.92%)
Dec 08, 2009
7.750
7.810
7.470
7.650
358,234
-0.06(-0.78%)
Dec 07, 2009
7.450
7.710
7.410
7.710
226,474
+0.30(+4.05%)
Dec 04, 2009
7.670
7.670
7.400
7.410
126,640
-0.09(-1.20%)
Dec 03, 2009
7.430
7.580
7.330
7.500
251,001
+0.13(+1.76%)
Dec 02, 2009
7.320
7.700
7.110
7.370
348,347
+0.05(+0.68%)
Dec 01, 2009
7.370
7.460
7.310
7.320
163,760
+0.06(+0.83%)
Nov 30, 2009
7.600
7.600
7.260
7.260
137,291
-0.34(-4.47%)
Nov 27, 2009
7.250
7.600
7.250
7.600
181,059
+0.30(+4.11%)
Nov 26, 2009
7.390
7.390
7.210
7.300
43,267
+0.05(+0.69%)
Nov 25, 2009
7.310
7.370
7.140
7.250
109,563
+0.05(+0.69%)
Nov 24, 2009
7.480
7.600
7.200
7.200
311,213
-0.25(-3.36%)
Nov 23, 2009
7.240
7.480
7.210
7.450
198,908
+0.32(+4.49%)
Nov 20, 2009
7.390
7.450
7.130
7.130
172,830
-0.33(-4.42%)
Nov 19, 2009
7.600
7.650
7.410
7.460
594,137
-0.03(-0.40%)
Nov 18, 2009
7.210
7.660
7.200
7.490
200,734
+0.31(+4.32%)
Nov 17, 2009
6.870
7.180
6.860
7.180
138,138
+0.24(+3.46%)
Nov 16, 2009
6.860
7.150
6.850
6.940
231,121
+0.09(+1.31%)
Nov 13, 2009
6.810
6.900
6.700
6.850
98,790
-0.04(-0.58%)
Nov 12, 2009
6.770
6.910
6.770
6.890
85,504
+0.04(+0.58%)
Nov 11, 2009
6.820
6.900
6.760
6.850
97,243
+0.05(+0.74%)
Nov 10, 2009
6.930
6.930
6.630
6.800
128,335
-0.07(-1.02%)
Nov 09, 2009
6.250
6.900
6.250
6.870
319,373
+0.61(+9.74%)
Nov 06, 2009
6.150
6.330
6.020
6.260
284,138
+0.06(+0.97%)
Nov 05, 2009
6.110
6.200
6.080
6.200
143,126
+0.00(+0.00%)
Nov 04, 2009
6.100
6.200
6.060
6.200
252,749
+0.11(+1.81%)
Nov 03, 2009
6.130
6.140
6.020
6.090
298,476
-0.01(-0.16%)
Nov 02, 2009
6.230
6.230
6.050
6.100
205,656
+0.05(+0.83%)
Oct 30, 2009
6.370
6.490
6.010
6.050
201,129
-0.39(-6.06%)
Oct 29, 2009
6.370
6.470
6.370
6.440
60,629
-0.01(-0.16%)
Oct 28, 2009
6.500
6.550
6.380
6.450
112,304
-0.07(-1.07%)
Oct 27, 2009
6.530
6.600
6.430
6.520
89,545
-0.05(-0.76%)
Oct 26, 2009
6.630
6.630
6.530
6.570
112,334
-0.02(-0.30%)
Oct 23, 2009
6.450
6.600
6.510
6.590
217,805
+0.14(+2.17%)
Oct 22, 2009
6.400
6.450
6.300
6.450
115,385
+0.05(+0.78%)
Oct 21, 2009
6.380
6.480
6.340
6.400
150,797
-0.04(-0.62%)
Oct 20, 2009
6.330
6.440
6.350
6.440
130,428
+0.17(+2.71%)
Oct 19, 2009
6.290
6.340
6.190
6.270
105,474
-0.01(-0.16%)
Oct 16, 2009
6.190
6.280
6.160
6.280
112,978
+0.05(+0.80%)
Oct 15, 2009
6.210
6.250
5.950
6.230
166,674
+0.11(+1.80%)
Oct 14, 2009
6.100
6.210
6.100
6.120
153,166
+0.07(+1.16%)
Oct 13, 2009
5.910
6.100
5.910
6.050
69,619
-0.02(-0.33%)
Oct 09, 2009
6.100
6.100
6.000
6.070
50,836
-0.07(-1.14%)
Oct 08, 2009
6.160
6.200
6.000
6.140
54,343
-0.02(-0.32%)
Oct 07, 2009
6.300
6.300
6.090
6.160
85,438
-0.09(-1.44%)
Oct 06, 2009
6.000
6.260
5.990
6.250
300,511
+0.29(+4.87%)
Oct 05, 2009
6.000
6.000
5.900
5.960
99,142
-0.03(-0.50%)
Oct 02, 2009
5.760
5.990
5.750
5.990
117,007
+0.23(+3.99%)
Oct 01, 2009
6.080
6.080
5.760
5.760
182,621
-0.32(-5.26%)
Sep 30, 2009
5.990
6.110
5.900
6.080
306,804
+0.10(+1.67%)
Sep 29, 2009
5.980
6.080
5.910
5.980
134,946
-0.02(-0.33%)
Sep 28, 2009
6.010
6.040
5.950
6.000
273,709
+0.09(+1.52%)
Sep 25, 2009
5.910
6.020
5.880
5.910
72,097
-0.05(-0.84%)
Sep 24, 2009
6.060
6.320
5.950
5.960
216,566
-0.03(-0.50%)
Sep 23, 2009
6.050
6.050
5.900
5.990
151,006
+0.03(+0.50%)
Sep 22, 2009
5.800
6.120
5.780
5.960
265,350
+0.25(+4.38%)
Sep 21, 2009
5.730
5.760
5.570
5.710
93,787
-0.01(-0.17%)
Sep 18, 2009
5.840
5.880
5.650
5.720
311,031
-0.01(-0.17%)
Sep 17, 2009
5.650
5.800
5.560
5.730
145,492
+0.17(+3.06%)
Sep 16, 2009
5.590
5.650
5.460
5.560
160,540
+0.05(+0.91%)
Sep 15, 2009
5.370
5.590
5.340
5.510
188,952
+0.17(+3.18%)
Sep 14, 2009
5.360
5.400
5.280
5.340
384,818
-0.03(-0.56%)
Sep 11, 2009
5.420
5.500
5.350
5.370
100,104
-0.08(-1.47%)
Sep 10, 2009
5.500
5.500
5.430
5.450
97,035
+0.00(+0.00%)
Sep 09, 2009
5.550
5.600
5.450
5.450
109,674
-0.10(-1.80%)
Sep 08, 2009
5.690
5.820
5.510
5.550
105,321
-0.02(-0.36%)
Sep 04, 2009
5.490
5.600
5.420
5.570
32,934
+0.15(+2.77%)
Sep 03, 2009
5.500
5.540
5.400
5.420
44,600
-0.12(-2.17%)
Sep 02, 2009
5.310
5.580
5.310
5.540
110,928
+0.22(+4.14%)
Sep 01, 2009
5.400
5.500
5.320
5.320
196,149
-0.14(-2.56%)
Aug 31, 2009
5.600
5.600
5.370
5.460
165,135
-0.11(-1.97%)
Aug 28, 2009
5.440
5.710
5.340
5.570
197,856
+0.25(+4.70%)
Aug 27, 2009
5.310
5.450
5.310
5.320
92,574
+0.00(+0.00%)
Aug 26, 2009
5.600
5.660
5.290
5.320
158,201
-0.08(-1.48%)
Aug 25, 2009
5.260
5.410
5.260
5.400
52,659
+0.20(+3.85%)
Aug 24, 2009
5.350
5.390
5.200
5.200
60,438
-0.18(-3.35%)
Aug 21, 2009
5.260
5.420
5.260
5.380
53,774
+0.07(+1.32%)
Aug 20, 2009
5.470
5.510
5.200
5.310
110,055
-0.06(-1.12%)
Aug 19, 2009
5.450
5.450
5.300
5.370
67,521
-0.08(-1.47%)
Aug 18, 2009
5.400
5.560
5.310
5.450
97,248
+0.24(+4.61%)
Aug 17, 2009
5.750
5.750
5.200
5.210
248,790
-0.59(-10.17%)
Aug 14, 2009
6.000
6.000
5.690
5.800
198,368
-0.20(-3.33%)
Aug 13, 2009
6.150
6.220
6.000
6.000
139,428
-0.15(-2.44%)
Aug 12, 2009
6.050
6.240
6.050
6.150
112,600
+0.09(+1.49%)
Aug 11, 2009
6.390
6.400
6.020
6.060
170,272
-0.28(-4.42%)
Aug 10, 2009
6.480
6.480
6.310
6.340
129,350
-0.14(-2.16%)
Aug 07, 2009
6.390
6.480
6.110
6.480
226,485
+0.23(+3.68%)
Aug 06, 2009
6.170
6.250
6.000
6.250
155,424
-0.05(-0.79%)
Aug 05, 2009
6.300
6.370
6.140
6.300
204,073
+0.06(+0.96%)
Aug 04, 2009
5.660
6.380
5.660
6.240
360,509
+0.73(+13.25%)
Jul 31, 2009
5.800
5.820
5.300
5.510
200,452
-0.28(-4.84%)
Jul 30, 2009
5.890
5.890
5.680
5.790
95,218
+0.13(+2.30%)
Jul 29, 2009
6.000
6.050
5.640
5.660
199,243
-0.27(-4.55%)
Jul 28, 2009
5.400
6.050
5.350
5.930
1,178,480
+0.61(+11.47%)
Jul 27, 2009
5.300
5.600
5.250
5.320
165,041
+0.03(+0.57%)
Jul 24, 2009
5.530
5.580
5.260
5.290
100,396
-0.21(-3.82%)
Jul 23, 2009
5.300
5.500
5.280
5.500
133,766
+0.16(+3.00%)
Jul 22, 2009
5.160
5.400
5.160
5.340
214,053
-0.02(-0.37%)
Jul 21, 2009
5.300
5.400
5.250
5.360
175,740
+0.09(+1.71%)
Jul 20, 2009
5.090
5.300
4.980
5.270
176,367
+0.34(+6.90%)
Jul 17, 2009
4.810
5.030
4.810
4.930
124,032
+0.20(+4.23%)
Jul 16, 2009
4.600
4.850
4.600
4.730
520,564
+0.15(+3.28%)
Jul 15, 2009
4.640
4.640
4.500
4.580
306,595
-0.04(-0.87%)
Jul 14, 2009
4.740
4.740
4.600
4.620
109,311
+0.00(+0.00%)
Jul 13, 2009
4.690
4.690
4.600
4.620
73,422
+0.01(+0.22%)
Jul 10, 2009
4.630
4.710
4.600
4.610
115,177
+0.01(+0.22%)
Jul 09, 2009
4.800
4.800
4.570
4.600
266,722
-0.18(-3.77%)
Jul 08, 2009
5.090
5.090
4.620
4.780
270,541
-0.17(-3.43%)
Jul 07, 2009
5.050
5.050
4.940
4.950
172,144
-0.07(-1.39%)
Jul 06, 2009
4.990
5.180
4.930
5.020
70,618
-0.16(-3.09%)
Jul 03, 2009
4.900
5.180
4.900
5.180
171,054
+0.22(+4.44%)
Jul 02, 2009
5.040
5.180
4.880
4.960
142,842
-0.04(-0.80%)
Jun 30, 2009
5.310
5.310
5.000
5.000
211,595
-0.40(-7.41%)
Jun 29, 2009
5.450
5.500
5.400
5.400
40,534
+0.05(+0.93%)
Jun 26, 2009
5.540
5.550
5.240
5.350
130,099
-0.11(-2.01%)
Jun 25, 2009
5.590
5.610
5.420
5.460
123,178
-0.11(-1.97%)
Jun 24, 2009
5.420
5.570
5.270
5.570
484,795
+0.08(+1.46%)
Jun 23, 2009
5.450
5.520
5.420
5.490
227,710
+0.05(+0.92%)
Jun 22, 2009
5.480
5.490
5.370
5.440
142,520
-0.05(-0.91%)
Jun 19, 2009
5.450
5.550
5.330
5.490
382,177
+0.10(+1.86%)
Jun 18, 2009
5.480
5.500
5.360
5.390
179,244
-0.08(-1.46%)
Jun 17, 2009
5.300
5.470
5.160
5.470
252,935
+0.38(+7.47%)
Jun 16, 2009
5.350
5.350
5.090
5.090
82,582
-0.18(-3.42%)
Jun 15, 2009
5.390
5.390
5.200
5.270
380,710
-0.02(-0.38%)
Jun 12, 2009
5.100
5.310
4.970
5.290
250,855
+0.31(+6.22%)
Jun 11, 2009
5.110
5.120
4.980
4.980
79,022
+0.01(+0.20%)
Jun 10, 2009
5.070
5.180
4.950
4.970
150,061
+0.01(+0.20%)
Jun 09, 2009
4.970
5.090
4.950
4.960
128,391
+0.01(+0.20%)
Jun 08, 2009
5.010
5.150
4.950
4.950
177,180
-0.10(-1.98%)
Jun 05, 2009
5.270
5.270
5.050
5.050
235,994
-0.18(-3.44%)
Jun 04, 2009
5.290
5.390
5.140
5.230
235,328
-0.21(-3.86%)
Jun 03, 2009
5.340
5.500
5.260
5.440
211,258
+0.19(+3.62%)
Jun 02, 2009
5.250
5.270
5.130
5.250
690,105
-0.09(-1.69%)
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.