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
)
14.83
-0.28 (-1.85%)
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 24, 2011
10.80
10.87
10.73
10.76
721,623
-0.02(-0.19%)
May 20, 2011
10.75
10.85
10.72
10.78
90,610
+0.00(+0.00%)
May 19, 2011
10.85
10.95
10.75
10.78
316,677
-0.11(-1.01%)
May 18, 2011
10.76
10.89
10.73
10.89
126,718
+0.16(+1.49%)
May 17, 2011
10.80
10.81
10.53
10.73
155,319
-0.03(-0.28%)
May 16, 2011
10.96
10.96
10.76
10.76
83,384
-0.21(-1.91%)
May 13, 2011
11.10
11.16
10.88
10.97
289,804
-0.10(-0.90%)
May 12, 2011
11.00
11.17
10.93
11.07
334,106
-0.04(-0.36%)
May 11, 2011
11.37
11.53
11.05
11.11
576,949
-0.33(-2.88%)
May 10, 2011
11.92
11.92
11.25
11.44
382,994
-0.33(-2.80%)
May 09, 2011
12.18
12.18
11.77
11.77
217,418
-0.31(-2.57%)
May 06, 2011
12.18
12.49
11.95
12.08
452,541
+0.06(+0.50%)
May 05, 2011
11.58
12.10
11.58
12.02
392,659
+0.18(+1.52%)
May 04, 2011
12.00
12.05
11.63
11.84
1,187,242
-0.24(-1.99%)
May 03, 2011
12.29
12.29
12.08
12.08
115,680
-0.19(-1.55%)
May 02, 2011
12.45
12.29
12.22
12.27
175,459
-0.19(-1.52%)
Apr 29, 2011
12.50
12.59
12.30
12.46
321,495
-0.21(-1.66%)
Apr 28, 2011
12.60
12.72
12.55
12.67
177,190
+0.08(+0.64%)
Apr 27, 2011
13.00
13.00
12.49
12.59
195,966
-0.28(-2.18%)
Apr 26, 2011
12.16
13.14
12.16
12.87
314,739
+0.67(+5.49%)
Apr 25, 2011
12.57
12.60
12.12
12.20
117,142
-0.41(-3.25%)
Apr 21, 2011
12.84
12.88
12.60
12.61
86,299
-0.19(-1.48%)
Apr 20, 2011
12.78
12.96
12.60
12.80
150,121
+0.08(+0.63%)
Apr 19, 2011
12.50
12.84
12.21
12.72
280,654
+0.16(+1.27%)
Apr 18, 2011
13.78
13.78
12.41
12.56
486,850
-1.37(-9.83%)
Apr 15, 2011
14.00
14.10
13.89
13.93
252,248
-0.12(-0.85%)
Apr 14, 2011
13.76
14.28
13.65
14.05
329,537
+0.18(+1.30%)
Apr 13, 2011
13.75
13.91
13.52
13.87
711,744
+0.12(+0.87%)
Apr 12, 2011
13.85
13.96
13.60
13.75
356,455
-0.34(-2.41%)
Apr 11, 2011
14.29
14.34
13.91
14.09
279,605
-0.16(-1.12%)
Apr 08, 2011
14.25
14.48
14.14
14.25
181,764
-0.03(-0.21%)
Apr 07, 2011
14.53
14.53
14.21
14.28
128,524
-0.22(-1.52%)
Apr 06, 2011
14.41
14.75
14.37
14.50
274,036
+0.08(+0.55%)
Apr 05, 2011
14.98
14.98
14.35
14.42
340,390
-0.56(-3.74%)
Apr 04, 2011
15.30
15.30
14.88
14.98
560,699
-0.32(-2.09%)
Apr 01, 2011
14.85
15.48
14.73
15.30
1,121,720
+0.50(+3.38%)
Mar 31, 2011
14.99
14.99
14.68
14.80
230,237
-0.04(-0.27%)
Mar 30, 2011
14.66
14.91
14.66
14.84
419,035
+0.22(+1.50%)
Mar 29, 2011
14.48
14.86
14.45
14.62
638,788
+0.19(+1.32%)
Mar 28, 2011
14.21
14.55
14.09
14.43
289,903
+0.43(+3.07%)
Mar 25, 2011
13.90
14.13
13.78
14.00
303,857
+0.15(+1.08%)
Mar 24, 2011
13.42
13.98
13.42
13.85
212,762
+0.46(+3.44%)
Mar 23, 2011
13.37
13.45
13.24
13.39
388,295
+0.01(+0.07%)
Mar 22, 2011
13.54
13.60
13.30
13.38
209,789
-0.14(-1.04%)
Mar 21, 2011
13.75
13.82
13.52
13.52
350,461
+0.04(+0.30%)
Mar 18, 2011
14.05
14.05
13.40
13.48
900,579
-0.52(-3.71%)
Mar 17, 2011
13.01
14.14
13.01
14.00
822,558
+1.01(+7.78%)
Mar 16, 2011
13.10
13.19
12.82
12.99
563,739
-0.08(-0.61%)
Mar 15, 2011
13.50
13.50
12.90
13.07
262,511
-0.43(-3.19%)
Mar 14, 2011
13.45
13.78
13.03
13.50
577,325
+0.43(+3.29%)
Mar 11, 2011
11.99
13.10
11.91
13.07
424,058
+0.88(+7.22%)
Mar 10, 2011
12.34
12.34
11.85
12.19
388,246
-0.24(-1.93%)
Mar 09, 2011
11.83
12.47
11.83
12.43
3,489,844
+0.60(+5.07%)
Mar 08, 2011
11.92
11.92
11.72
11.83
117,588
-0.09(-0.76%)
Mar 07, 2011
12.33
12.35
11.85
11.92
84,635
-0.41(-3.33%)
Mar 04, 2011
12.28
12.47
12.11
12.33
142,161
+0.08(+0.65%)
Mar 03, 2011
11.94
12.28
11.93
12.25
178,017
+0.37(+3.11%)
Mar 02, 2011
12.13
12.13
11.77
11.88
132,829
-0.22(-1.82%)
Mar 01, 2011
12.19
12.43
12.01
12.10
195,134
+0.11(+0.92%)
Feb 28, 2011
11.90
12.12
11.77
11.99
283,249
+0.20(+1.70%)
Feb 25, 2011
11.54
11.79
11.47
11.79
856,330
+0.34(+2.97%)
Feb 24, 2011
11.42
11.63
11.42
11.45
116,378
-0.03(-0.26%)
Feb 23, 2011
11.50
11.80
11.43
11.48
263,553
-0.07(-0.61%)
Feb 22, 2011
12.13
12.13
11.54
11.55
253,728
-0.53(-4.39%)
Feb 18, 2011
12.07
12.09
11.92
12.08
246,100
+0.12(+1.00%)
Feb 17, 2011
12.21
12.25
11.93
11.96
308,114
-0.24(-1.97%)
Feb 16, 2011
12.50
12.50
12.19
12.20
152,412
-0.18(-1.45%)
Feb 15, 2011
12.21
12.43
12.21
12.38
144,245
+0.07(+0.57%)
Feb 14, 2011
12.70
12.75
12.15
12.31
266,882
-0.40(-3.15%)
Feb 11, 2011
12.60
12.86
12.60
12.71
121,068
+0.10(+0.79%)
Feb 10, 2011
12.75
12.75
12.42
12.61
246,298
-0.19(-1.48%)
Feb 09, 2011
12.97
12.98
12.75
12.80
107,638
-0.04(-0.31%)
Feb 08, 2011
12.70
12.86
12.58
12.84
88,521
+0.13(+1.02%)
Feb 07, 2011
12.53
12.79
12.53
12.71
62,256
+0.04(+0.32%)
Feb 04, 2011
12.50
12.75
12.42
12.67
178,480
+0.22(+1.77%)
Feb 03, 2011
12.55
12.66
12.43
12.45
122,495
-0.22(-1.74%)
Feb 02, 2011
12.65
12.68
12.47
12.67
123,731
+0.12(+0.96%)
Feb 01, 2011
12.30
12.60
12.10
12.55
173,429
+0.36(+2.95%)
Jan 31, 2011
12.11
12.19
12.01
12.19
146,555
+0.24(+2.01%)
Jan 28, 2011
12.30
12.41
11.78
11.95
231,999
-0.38(-3.08%)
Jan 27, 2011
12.00
12.39
11.98
12.33
210,371
+0.36(+3.01%)
Jan 26, 2011
11.87
11.98
11.80
11.97
232,858
+0.19(+1.61%)
Jan 25, 2011
11.74
11.86
11.65
11.78
103,418
+0.06(+0.51%)
Jan 24, 2011
11.56
11.74
11.44
11.72
373,280
+0.12(+1.03%)
Jan 21, 2011
11.61
11.62
11.43
11.60
220,600
+0.13(+1.13%)
Jan 20, 2011
11.42
11.50
11.13
11.47
183,850
-0.02(-0.17%)
Jan 19, 2011
11.35
11.53
11.31
11.49
113,959
+0.14(+1.23%)
Jan 18, 2011
11.44
11.45
11.33
11.35
268,974
-0.16(-1.39%)
Jan 17, 2011
11.46
11.61
11.45
11.51
57,947
+0.05(+0.44%)
Jan 14, 2011
11.59
11.59
11.40
11.46
89,398
-0.01(-0.09%)
Jan 13, 2011
11.80
11.80
11.43
11.47
324,571
-0.28(-2.38%)
Jan 12, 2011
11.80
11.80
11.65
11.75
304,057
-0.05(-0.42%)
Jan 11, 2011
11.90
11.90
11.69
11.80
100,547
-0.08(-0.67%)
Jan 10, 2011
11.61
11.95
11.61
11.88
251,943
+0.30(+2.59%)
Jan 07, 2011
11.58
11.72
11.30
11.58
279,278
+0.06(+0.52%)
Jan 06, 2011
11.99
12.02
11.52
11.52
267,510
-0.33(-2.78%)
Jan 05, 2011
11.55
11.85
11.40
11.85
436,622
+0.12(+1.02%)
Jan 04, 2011
11.50
11.74
11.30
11.73
321,513
+0.63(+5.68%)
Dec 31, 2010
11.32
11.36
11.10
11.10
114,868
-0.09(-0.80%)
Dec 30, 2010
11.31
11.35
11.18
11.19
116,074
+0.00(+0.00%)
Dec 29, 2010
10.99
11.28
10.98
11.19
145,685
+0.20(+1.82%)
Dec 24, 2010
10.80
10.99
10.77
10.99
56,300
+0.24(+2.23%)
Dec 23, 2010
10.71
10.83
10.70
10.75
202,673
-0.05(-0.46%)
Dec 22, 2010
10.71
10.81
10.70
10.80
51,232
-0.02(-0.18%)
Dec 21, 2010
10.75
10.84
10.73
10.82
182,326
+0.07(+0.65%)
Dec 20, 2010
10.85
10.85
10.65
10.75
174,499
+0.00(+0.00%)
Dec 17, 2010
10.84
10.88
10.47
10.75
416,674
-0.09(-0.83%)
Dec 16, 2010
10.93
10.98
10.73
10.84
662,764
-0.06(-0.55%)
Dec 15, 2010
10.36
10.90
10.36
10.90
229,253
+0.48(+4.61%)
Dec 14, 2010
10.31
10.50
10.30
10.42
101,555
+0.12(+1.17%)
Dec 13, 2010
10.26
10.36
10.08
10.30
1,241,663
-0.05(-0.48%)
Dec 10, 2010
10.35
10.40
10.26
10.35
58,085
+0.00(+0.00%)
Dec 09, 2010
10.27
10.42
10.24
10.35
109,370
+0.04(+0.39%)
Dec 08, 2010
10.35
10.43
10.27
10.31
79,353
-0.11(-1.06%)
Dec 07, 2010
10.55
10.64
10.42
10.42
154,286
-0.13(-1.23%)
Dec 06, 2010
10.47
10.64
10.47
10.55
102,454
-0.06(-0.57%)
Dec 03, 2010
10.43
10.71
10.41
10.61
137,924
+0.01(+0.09%)
Dec 02, 2010
10.04
10.60
9.980
10.60
465,259
+0.56(+5.58%)
Dec 01, 2010
9.980
10.10
9.940
10.04
106,553
+0.15(+1.52%)
Nov 30, 2010
9.800
10.16
9.770
9.890
121,855
+0.09(+0.92%)
Nov 29, 2010
9.900
9.950
9.710
9.800
147,502
-0.20(-2.00%)
Nov 26, 2010
10.10
10.17
9.900
10.00
57,684
-0.14(-1.38%)
Nov 25, 2010
10.07
10.22
10.07
10.14
30,224
-0.11(-1.07%)
Nov 24, 2010
10.11
10.31
10.11
10.25
241,480
+0.22(+2.19%)
Nov 23, 2010
10.41
10.41
9.990
10.03
97,789
-0.42(-4.02%)
Nov 22, 2010
10.44
10.54
10.31
10.45
254,231
+0.23(+2.25%)
Nov 19, 2010
9.870
10.45
9.850
10.22
200,169
+0.23(+2.30%)
Nov 18, 2010
9.970
9.990
9.740
9.990
161,268
+0.23(+2.36%)
Nov 17, 2010
9.890
9.950
9.760
9.760
47,912
-0.13(-1.31%)
Nov 16, 2010
9.800
9.920
9.670
9.890
114,736
+0.08(+0.82%)
Nov 15, 2010
9.850
9.940
9.660
9.810
200,118
-0.19(-1.90%)
Nov 12, 2010
10.38
10.38
9.990
10.00
104,292
-0.33(-3.19%)
Nov 11, 2010
10.25
10.34
10.15
10.33
178,833
-0.02(-0.19%)
Nov 10, 2010
10.55
10.55
10.33
10.35
97,727
-0.17(-1.62%)
Nov 09, 2010
10.70
11.00
10.44
10.52
241,675
-0.28(-2.59%)
Nov 08, 2010
10.24
10.83
10.24
10.80
219,347
+0.59(+5.78%)
Nov 05, 2010
10.15
10.61
10.15
10.21
497,872
+0.04(+0.39%)
Nov 04, 2010
9.920
10.34
9.920
10.17
296,895
+0.40(+4.09%)
Nov 03, 2010
9.850
9.900
9.660
9.770
245,168
+0.01(+0.10%)
Nov 02, 2010
9.750
9.850
9.730
9.760
138,545
-0.02(-0.20%)
Nov 01, 2010
9.600
9.780
9.520
9.780
321,044
+0.15(+1.56%)
Oct 29, 2010
9.640
9.800
9.500
9.630
262,711
+0.27(+2.88%)
Oct 28, 2010
9.110
9.400
9.100
9.360
202,705
+0.19(+2.07%)
Oct 27, 2010
9.600
9.600
9.110
9.170
281,214
-0.58(-5.95%)
Oct 25, 2010
9.800
9.890
9.740
9.750
149,536
+0.07(+0.72%)
Oct 22, 2010
9.400
9.900
9.400
9.680
417,226
+0.46(+4.99%)
Oct 21, 2010
8.900
9.420
8.900
9.220
306,536
+0.22(+2.44%)
Oct 20, 2010
8.760
9.000
8.740
9.000
763,278
+0.24(+2.74%)
Oct 19, 2010
8.690
8.800
8.620
8.760
185,357
+0.11(+1.27%)
Oct 18, 2010
8.490
8.680
8.430
8.650
225,753
+0.25(+2.98%)
Oct 15, 2010
8.450
8.450
8.320
8.400
268,840
+0.00(+0.00%)
Oct 14, 2010
8.290
8.420
8.200
8.400
179,872
+0.18(+2.19%)
Oct 13, 2010
8.090
8.280
8.010
8.220
388,090
+0.21(+2.62%)
Oct 12, 2010
8.130
8.130
7.970
8.010
235,945
-0.06(-0.74%)
Oct 08, 2010
8.200
8.200
8.030
8.070
118,712
-0.05(-0.62%)
Oct 07, 2010
8.100
8.230
8.080
8.120
81,190
+0.00(+0.00%)
Oct 06, 2010
8.170
8.190
8.100
8.120
175,381
-0.05(-0.61%)
Oct 05, 2010
8.100
8.220
8.100
8.170
100,834
+0.10(+1.24%)
Oct 04, 2010
8.260
8.260
8.070
8.070
133,460
-0.20(-2.42%)
Oct 01, 2010
8.400
8.430
8.260
8.270
293,141
-0.11(-1.31%)
Sep 30, 2010
8.450
8.450
8.350
8.380
881,100
+0.00(+0.00%)
Sep 29, 2010
8.500
8.500
8.330
8.380
210,321
-0.12(-1.41%)
Sep 28, 2010
8.310
8.510
8.290
8.500
164,852
+0.20(+2.41%)
Sep 27, 2010
8.110
8.300
8.110
8.300
182,470
+0.15(+1.84%)
Sep 24, 2010
8.080
8.200
8.020
8.150
582,758
+0.06(+0.74%)
Sep 23, 2010
8.190
8.230
8.090
8.090
154,201
-0.10(-1.22%)
Sep 22, 2010
8.090
8.200
8.050
8.190
175,939
+0.15(+1.87%)
Sep 21, 2010
8.170
8.170
7.990
8.040
216,545
+0.01(+0.12%)
Sep 20, 2010
8.030
8.100
8.000
8.030
100,706
+0.02(+0.25%)
Sep 17, 2010
8.040
8.180
7.990
8.010
616,059
-0.08(-0.99%)
Sep 15, 2010
7.980
8.130
7.950
8.090
149,659
+0.09(+1.12%)
Sep 14, 2010
8.050
8.110
8.000
8.000
66,119
-0.07(-0.87%)
Sep 13, 2010
8.100
8.220
8.050
8.070
119,505
-0.04(-0.49%)
Sep 10, 2010
8.120
8.200
8.050
8.110
81,614
-0.09(-1.10%)
Sep 09, 2010
8.190
8.350
8.080
8.200
180,404
-0.01(-0.12%)
Sep 08, 2010
8.210
8.320
8.210
8.210
57,161
-0.09(-1.08%)
Sep 07, 2010
8.130
8.300
8.130
8.300
72,930
+0.04(+0.48%)
Sep 03, 2010
8.390
8.420
8.240
8.260
58,398
-0.09(-1.08%)
Sep 02, 2010
8.240
8.350
8.220
8.350
2,849,488
+0.05(+0.60%)
Sep 01, 2010
8.160
8.320
8.070
8.300
533,660
+0.16(+1.97%)
Aug 31, 2010
8.180
8.200
7.980
8.140
127,752
-0.06(-0.73%)
Aug 30, 2010
8.200
8.240
8.180
8.200
35,049
+0.02(+0.24%)
Aug 27, 2010
8.000
8.290
8.000
8.180
94,862
+0.17(+2.12%)
Aug 26, 2010
8.200
8.200
7.970
8.010
197,022
-0.07(-0.87%)
Aug 25, 2010
8.180
8.310
8.080
8.080
100,513
-0.18(-2.18%)
Aug 24, 2010
8.370
8.380
8.250
8.260
125,387
-0.18(-2.13%)
Aug 23, 2010
8.430
8.560
8.420
8.440
114,901
-0.01(-0.12%)
Aug 20, 2010
8.470
8.470
8.310
8.450
71,157
+0.04(+0.48%)
Aug 19, 2010
8.490
8.540
8.240
8.410
75,081
-0.24(-2.77%)
Aug 18, 2010
8.290
8.650
8.140
8.650
189,695
+0.36(+4.34%)
Aug 17, 2010
8.220
8.440
8.090
8.290
1,042,465
+0.17(+2.09%)
Aug 16, 2010
8.070
8.200
8.010
8.120
110,617
+0.01(+0.12%)
Aug 13, 2010
8.100
8.140
8.020
8.110
36,632
+0.09(+1.12%)
Aug 12, 2010
8.160
8.250
8.020
8.020
232,452
-0.26(-3.14%)
Aug 11, 2010
8.200
8.340
8.150
8.280
210,974
-0.04(-0.48%)
Aug 10, 2010
8.250
8.340
8.160
8.320
168,303
-0.01(-0.12%)
Aug 09, 2010
8.370
8.410
8.310
8.330
130,029
-0.14(-1.65%)
Aug 06, 2010
8.520
8.520
8.260
8.470
134,332
-0.05(-0.59%)
Aug 05, 2010
8.480
8.540
8.300
8.520
514,783
+0.13(+1.55%)
Aug 04, 2010
8.020
8.420
8.020
8.390
261,904
+0.31(+3.84%)
Aug 03, 2010
8.280
8.280
7.910
8.080
834,824
-0.01(-0.12%)
Jul 30, 2010
8.150
8.270
8.080
8.090
116,082
-0.06(-0.74%)
Jul 29, 2010
8.150
8.280
8.100
8.150
72,575
-0.05(-0.61%)
Jul 28, 2010
8.230
8.460
8.160
8.200
130,884
-0.30(-3.53%)
Jul 27, 2010
8.250
8.500
8.160
8.500
109,646
+0.14(+1.67%)
Jul 26, 2010
8.370
8.400
8.230
8.360
101,617
-0.05(-0.59%)
Jul 23, 2010
8.720
8.720
8.270
8.410
186,545
-0.28(-3.22%)
Jul 22, 2010
8.560
8.720
8.510
8.690
107,134
+0.15(+1.76%)
Jul 21, 2010
8.730
8.730
8.460
8.540
61,315
-0.07(-0.81%)
Jul 20, 2010
8.570
8.620
8.450
8.610
44,375
-0.08(-0.92%)
Jul 19, 2010
8.590
8.730
8.450
8.690
101,351
+0.10(+1.16%)
Jul 16, 2010
8.650
8.700
8.540
8.590
48,350
-0.10(-1.15%)
Jul 15, 2010
8.780
8.810
8.530
8.690
109,608
-0.08(-0.91%)
Jul 14, 2010
8.700
8.850
8.610
8.770
108,389
+0.07(+0.80%)
Jul 13, 2010
8.530
8.720
8.500
8.700
83,484
+0.17(+1.99%)
Jul 12, 2010
8.550
8.730
8.500
8.530
41,059
-0.10(-1.16%)
Jul 09, 2010
8.200
8.660
8.170
8.630
161,866
+0.50(+6.15%)
Jul 08, 2010
8.060
8.210
8.060
8.130
86,074
-0.04(-0.49%)
Jul 07, 2010
8.000
8.210
8.000
8.170
828,100
+0.12(+1.49%)
Jul 06, 2010
8.020
8.170
8.000
8.050
891,806
-0.32(-3.82%)
Jul 02, 2010
8.500
8.630
8.230
8.370
526,246
-0.13(-1.53%)
Jun 30, 2010
8.240
8.750
8.110
8.500
328,220
+0.26(+3.16%)
Jun 29, 2010
8.370
8.370
8.220
8.240
166,041
-0.06(-0.72%)
Jun 25, 2010
8.220
8.350
8.150
8.300
157,778
+0.09(+1.10%)
Jun 24, 2010
8.110
8.280
8.110
8.210
210,374
+0.01(+0.12%)
Jun 23, 2010
8.120
8.300
8.060
8.200
65,293
+0.04(+0.49%)
Jun 22, 2010
8.640
8.640
8.040
8.160
124,808
-0.39(-4.56%)
Jun 21, 2010
8.630
8.630
8.440
8.550
134,902
+0.07(+0.83%)
Jun 18, 2010
8.180
8.550
8.100
8.480
1,496,003
+0.25(+3.04%)
Jun 17, 2010
8.310
8.310
8.170
8.230
492,140
-0.12(-1.44%)
Jun 16, 2010
8.500
8.510
8.350
8.350
60,474
-0.18(-2.11%)
Jun 15, 2010
8.710
8.710
8.330
8.530
122,369
-0.19(-2.18%)
Jun 14, 2010
8.830
8.940
8.650
8.720
138,946
-0.20(-2.24%)
Jun 11, 2010
8.970
9.210
8.800
8.920
51,958
-0.04(-0.45%)
Jun 10, 2010
8.850
9.000
8.810
8.960
48,692
-0.01(-0.11%)
Jun 09, 2010
9.000
9.150
8.840
8.970
219,838
-0.05(-0.55%)
Jun 08, 2010
8.980
9.110
8.940
9.020
135,434
+0.01(+0.11%)
Jun 07, 2010
9.150
9.310
9.010
9.010
76,384
-0.17(-1.85%)
Jun 04, 2010
9.590
9.590
9.180
9.180
103,292
-0.38(-3.97%)
Jun 03, 2010
9.920
9.980
9.560
9.560
162,984
-0.35(-3.53%)
Jun 02, 2010
10.04
10.04
9.790
9.910
161,544
-0.08(-0.80%)
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.