Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 30, 2014 4513 4525 4496 4520 133,957,200 -10.94(-0.24%)
May 29, 2014 4523 4534 4515 4531 67,042,000 -1.12(-0.02%)
May 28, 2014 4527 4537 4518 4532 84,469,400 +1.88(+0.04%)
May 27, 2014 4516 4536 4511 4530 94,160,200 +2.82(+0.06%)
May 26, 2014 4504 4527 4496 4527 53,064,100 +33.78(+0.75%)
May 25, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 24, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 23, 2014 4480 4496 4469 4493 84,298,600 +14.94(+0.33%)
May 22, 2014 4474 4482 4452 4478 97,409,600 +9.18(+0.21%)
May 21, 2014 4436 4473 4425 4469 110,746,200 +16.68(+0.37%)
May 20, 2014 4459 4473 4446 4452 89,702,000 -17.41(-0.39%)
May 19, 2014 4448 4476 4418 4470 115,554,200 +13.48(+0.30%)
May 18, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 17, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 16, 2014 4447 4456 4419 4456 139,689,200 +11.35(+0.26%)
May 15, 2014 4497 4513 4438 4445 144,233,600 -56.11(-1.25%)
May 14, 2014 4506 4507 4489 4501 97,814,896 -3.98(-0.09%)
May 13, 2014 4505 4511 4492 4505 126,209,200 +11.37(+0.25%)
May 12, 2014 4467 4496 4463 4494 124,775,600 +16.37(+0.37%)
May 11, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 10, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 09, 2014 4491 4497 4466 4477 155,409,904 -29.96(-0.66%)
May 08, 2014 4455 4507 4441 4507 127,264,600 +60.80(+1.37%)
May 07, 2014 4414 4453 4403 4446 134,882,304 +18.37(+0.41%)
May 06, 2014 4475 4478 4421 4428 125,181,200 -34.62(-0.78%)
May 05, 2014 4454 4467 4401 4463 83,750,800 +4.52(+0.10%)
May 04, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 03, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 02, 2014 4474 4485 4447 4458 117,261,200 -29.22(-0.65%)
May 01, 2014 4485 4491 4471 4487 0 +0.00(+0.00%)
Apr 30, 2014 4474 4491 4471 4487 137,774,800 -10.29(-0.23%)
Apr 29, 2014 4464 4504 4450 4498 119,189,200 +37.15(+0.83%)
Apr 28, 2014 4455 4478 4444 4461 90,359,104 +16.90(+0.38%)
Apr 27, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 26, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 25, 2014 4459 4473 4431 4444 95,383,504 -35.91(-0.80%)
Apr 24, 2014 4474 4499 4441 4480 143,874,896 +28.46(+0.64%)
Apr 23, 2014 4480 4481 4449 4451 116,615,800 -33.13(-0.74%)
Apr 22, 2014 4452 4488 4444 4484 104,076,000 +52.40(+1.18%)
Apr 21, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 20, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 19, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 18, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 17, 2014 4412 4433 4392 4432 120,776,704 +26.15(+0.59%)
Apr 16, 2014 4389 4406 4375 4406 122,699,296 +60.31(+1.39%)
Apr 15, 2014 4380 4404 4344 4345 122,058,304 -39.21(-0.89%)
Apr 14, 2014 4346 4385 4319 4385 132,160,896 +18.70(+0.43%)
Apr 13, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 12, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 11, 2014 4379 4384 4334 4366 138,154,096 -47.63(-1.08%)
Apr 10, 2014 4457 4466 4409 4413 103,990,704 -29.19(-0.66%)
Apr 09, 2014 4431 4455 4426 4443 96,745,104 +17.85(+0.40%)
Apr 08, 2014 4443 4448 4385 4425 149,398,000 -11.25(-0.25%)
Apr 07, 2014 4453 4464 4432 4436 127,786,600 -48.47(-1.08%)
Apr 06, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 05, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 04, 2014 4460 4497 4447 4485 113,377,600 +35.22(+0.79%)
Apr 03, 2014 4431 4470 4417 4449 98,980,896 +18.47(+0.42%)
Apr 02, 2014 4429 4439 4422 4431 103,632,600 +4.14(+0.09%)
Apr 01, 2014 4409 4440 4401 4427 110,908,200 +35.22(+0.80%)
Mar 31, 2014 4427 4431 4391 4392 89,922,800 -19.76(-0.45%)
Mar 30, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 29, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 28, 2014 4392 4411 4388 4411 99,527,504 +32.20(+0.74%)
Mar 27, 2014 4375 4390 4359 4379 135,638,208 -6.09(-0.14%)
Mar 26, 2014 4358 4398 4354 4385 100,125,800 +41.03(+0.94%)
Mar 25, 2014 4287 4352 4287 4344 115,775,904 +67.78(+1.59%)
Mar 24, 2014 4322 4332 4267 4276 130,239,400 -58.94(-1.36%)
Mar 23, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 22, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 21, 2014 4333 4353 4323 4335 181,677,904 +7.37(+0.17%)
Mar 20, 2014 4277 4328 4261 4328 144,369,904 +19.85(+0.46%)
Mar 19, 2014 4313 4329 4295 4308 102,362,304 -5.20(-0.12%)
Mar 18, 2014 4264 4342 4250 4313 125,862,400 +41.30(+0.97%)
Mar 17, 2014 4217 4277 4212 4272 105,750,496 +55.59(+1.32%)
Mar 15, 2014 4220 4237 4183 4216 0 +0.00(+0.00%)
Mar 14, 2014 4221 4237 4183 4216 184,194,096 -34.14(-0.80%)
Mar 13, 2014 4315 4320 4251 4251 112,881,904 -55.75(-1.29%)
Mar 12, 2014 4323 4328 4273 4306 123,684,496 -43.46(-1.00%)
Mar 11, 2014 4385 4387 4344 4350 102,575,400 -21.12(-0.48%)
Mar 10, 2014 4365 4418 4347 4371 129,388,400 +4.42(+0.10%)
Mar 09, 2014 4416 4432 4364 4366 0 +0.00(+0.00%)
Mar 08, 2014 4416 4432 4364 4366 157,180,000 -50.62(-1.15%)
Mar 07, 2014 4408 4431 4402 4417 147,376,000 +25.79(+0.59%)
Mar 06, 2014 4385 4402 4378 4391 106,194,600 -4.65(-0.11%)
Mar 05, 2014 4341 4400 4337 4396 125,890,896 +105.03(+2.45%)
Mar 04, 2014 4339 4347 4288 4291 157,761,504 +0.00(+0.00%)
Mar 03, 2014 4338 4347 4288 4291 0 -117.21(-2.66%)
Mar 02, 2014 4403 4414 4368 4408 0 +0.00(+0.00%)
Mar 01, 2014 4405 4414 4368 4408 120,235,296 +11.69(+0.27%)
Feb 28, 2014 4401 4408 4355 4396 142,607,104 -0.52(-0.01%)
Feb 27, 2014 4414 4421 4381 4397 113,683,200 -17.64(-0.40%)
Feb 26, 2014 4406 4416 4383 4415 111,757,504 -4.58(-0.10%)
Feb 25, 2014 4374 4419 4374 4419 95,223,800 +0.00(+0.00%)
Feb 24, 2014 4374 4419 4374 4419 0 +38.07(+0.87%)
Feb 23, 2014 4370 4383 4353 4381 0 +0.00(+0.00%)
Feb 22, 2014 4370 4383 4353 4381 102,371,296 +25.57(+0.59%)
Feb 21, 2014 4298 4357 4290 4355 122,837,400 +14.39(+0.33%)
Feb 20, 2014 4322 4353 4313 4341 101,227,104 +10.39(+0.24%)
Feb 19, 2014 4341 4342 4305 4331 91,570,304 -4.46(-0.10%)
Feb 18, 2014 4346 4353 4330 4335 62,954,100 -4.97(-0.11%)
Feb 17, 2014 4320 4340 4305 4340 0 +0.00(+0.00%)
Feb 16, 2014 4320 4340 4305 4340 0 +0.00(+0.00%)
Feb 15, 2014 4320 4340 4305 4340 97,863,104 +27.34(+0.63%)
Feb 14, 2014 4293 4316 4275 4313 111,612,600 +7.30(+0.17%)
Feb 13, 2014 4296 4324 4288 4306 118,668,600 +22.18(+0.52%)
Feb 12, 2014 4251 4283 4247 4283 137,944,992 +46.19(+1.09%)
Feb 11, 2014 4248 4251 4229 4237 101,803,104 +0.00(+0.00%)
Feb 10, 2014 4248 4251 4229 4237 0 +8.95(+0.21%)
Feb 09, 2014 4199 4229 4172 4228 0 +0.00(+0.00%)
Feb 08, 2014 4199 4229 4172 4228 139,519,296 +40.08(+0.96%)
Feb 07, 2014 4139 4201 4123 4188 234,833,600 +70.31(+1.71%)
Feb 06, 2014 4112 4137 4099 4118 123,523,296 +0.34(+0.01%)
Feb 05, 2014 4092 4132 4081 4117 135,698,704 +9.70(+0.24%)
Feb 04, 2014 4160 4185 4105 4108 119,653,504 +0.00(+0.00%)
Feb 03, 2014 4160 4185 4105 4108 0 -57.97(-1.39%)
Feb 02, 2014 4181 4189 4099 4166 0 +0.00(+0.00%)
Feb 01, 2014 4195 4195 4099 4166 144,400,496 -14.30(-0.34%)
Jan 31, 2014 4160 4196 4124 4180 110,023,296 +23.04(+0.55%)
Jan 30, 2014 4221 4246 4107 4157 156,697,696 -28.31(-0.68%)
Jan 29, 2014 4171 4198 4154 4185 124,485,104 +40.73(+0.98%)
Jan 28, 2014 4166 4172 4138 4145 138,816,400 +0.00(+0.00%)
Jan 27, 2014 4165 4172 4138 4145 0 -16.91(-0.41%)
Jan 25, 2014 4284 4292 4155 4161 181,128,608 -119.49(-2.79%)
Jan 24, 2014 4319 4339 4267 4281 121,891,000 -44.02(-1.02%)
Jan 23, 2014 4338 4347 4308 4325 95,595,000 +1.11(+0.03%)
Jan 22, 2014 4327 4351 4317 4324 113,288,704 +1.01(+0.02%)
Jan 21, 2014 4321 4333 4314 4323 75,947,504 +0.00(+0.00%)
Jan 20, 2014 4321 4333 4314 4323 0 -4.64(-0.11%)
Jan 18, 2014 4324 4342 4313 4328 132,673,904 +8.23(+0.19%)
Jan 17, 2014 4333 4335 4313 4319 113,299,104 -12.80(-0.30%)
Jan 16, 2014 4287 4332 4283 4332 116,462,896 +57.87(+1.35%)
Jan 15, 2014 4227 4274 4214 4274 103,190,896 +10.93(+0.26%)
Jan 14, 2014 4262 4269 4247 4263 103,307,904 +0.00(+0.00%)
Jan 13, 2014 4263 4269 4247 4263 0 +12.67(+0.30%)
Jan 12, 2014 4247 4269 4233 4251 0 +0.00(+0.00%)
Jan 11, 2014 4247 4269 4233 4251 128,366,304 +25.46(+0.60%)
Jan 10, 2014 4260 4278 4216 4225 137,083,696 -35.82(-0.84%)
Jan 09, 2014 4269 4272 4246 4261 100,876,000 -1.72(-0.04%)
Jan 08, 2014 4232 4267 4216 4263 102,867,800 +35.14(+0.83%)
Jan 07, 2014 4242 4261 4222 4228 68,734,800 +0.00(+0.00%)
Jan 06, 2014 4241 4261 4222 4228 0 -20.11(-0.47%)
Jan 05, 2014 4239 4259 4229 4248 0 +0.00(+0.00%)
Jan 04, 2014 4239 4259 4229 4248 59,137,700 +20.37(+0.48%)
Jan 03, 2014 4307 4313 4227 4227 86,282,800 +0.00(+0.00%)
Jan 02, 2014 4309 4313 4227 4227 0 -68.67(-1.60%)
Jan 01, 2014 4281 4297 4281 4296 19,638,000 +20.24(+0.47%)
Dec 31, 2013 4283 4290 4268 4276 65,865,100 +0.00(+0.00%)
Dec 30, 2013 4282 4290 4268 4276 0 -1.94(-0.05%)
Dec 29, 2013 4246 4279 4237 4278 0 +0.00(+0.00%)
Dec 28, 2013 4246 4279 4237 4278 75,689,200 +0.00(+0.00%)
Dec 27, 2013 4246 4279 4237 4278 0 +59.24(+1.40%)
Dec 26, 2013 4213 4230 4209 4218 0 +0.00(+0.00%)
Dec 25, 2013 4210 4230 4209 4218 18,874,800 +3.12(+0.07%)
Dec 24, 2013 4200 4215 4188 4215 72,498,704 +0.00(+0.00%)
Dec 23, 2013 4202 4215 4188 4215 0 +21.52(+0.51%)
Dec 22, 2013 4178 4200 4167 4194 0 +0.00(+0.00%)
Dec 21, 2013 4177 4200 4167 4194 193,420,896 +39.50(+0.95%)
Dec 20, 2013 4146 4184 4144 4154 68,178,600 +44.76(+1.09%)
Dec 19, 2013 4088 4110 4074 4110 88,914,200 +40.87(+1.00%)
Dec 18, 2013 4101 4101 4069 4069 87,590,896 -51.24(-1.24%)
Dec 17, 2013 4052 4129 4051 4120 93,624,600 +0.00(+0.00%)
Dec 16, 2013 4052 4129 4051 4120 0 +60.17(+1.48%)
Dec 15, 2013 4068 4086 4053 4060 0 +0.00(+0.00%)
Dec 14, 2013 4070 4086 4053 4060 74,611,104 -9.41(-0.23%)
Dec 13, 2013 4078 4090 4056 4069 84,997,296 -17.74(-0.43%)
Dec 12, 2013 4094 4128 4086 4087 91,017,904 -4.28(-0.10%)
Dec 11, 2013 4127 4145 4091 4091 78,886,896 -42.96(-1.04%)
Dec 10, 2013 4143 4143 4110 4134 77,073,800 +0.00(+0.00%)
Dec 09, 2013 4143 4143 4110 4134 0 +4.73(+0.11%)
Dec 08, 2013 4111 4141 4082 4129 0 +0.00(+0.00%)
Dec 07, 2013 4111 4141 4082 4129 101,580,200 +29.46(+0.72%)
Dec 06, 2013 4141 4157 4100 4100 101,273,400 -48.61(-1.17%)
Dec 05, 2013 4184 4193 4120 4149 99,698,600 -23.92(-0.57%)
Dec 04, 2013 4276 4277 4172 4172 113,870,096 -113.37(-2.65%)
Dec 03, 2013 4295 4309 4273 4286 72,972,896 +0.00(+0.00%)
Dec 02, 2013 4296 4309 4273 4286 0 -9.40(-0.22%)
Dec 01, 2013 4298 4311 4294 4295 0 +0.00(+0.00%)
Nov 30, 2013 4297 4311 4294 4295 70,660,600 -7.21(-0.17%)
Nov 29, 2013 4292 4312 4289 4302 49,972,600 +9.36(+0.22%)
Nov 28, 2013 4287 4304 4277 4293 89,111,400 +15.49(+0.36%)
Nov 27, 2013 4296 4305 4278 4278 81,270,800 -24.40(-0.57%)
Nov 26, 2013 4298 4308 4291 4302 64,808,400 +0.00(+0.00%)
Nov 25, 2013 4298 4308 4291 4302 0 +23.44(+0.55%)
Nov 24, 2013 4265 4285 4251 4279 0 +0.00(+0.00%)
Nov 23, 2013 4265 4285 4251 4279 75,800,200 +24.63(+0.58%)
Nov 22, 2013 4247 4266 4222 4254 77,561,296 -14.47(-0.34%)
Nov 21, 2013 4263 4291 4249 4268 79,458,704 -3.92(-0.09%)
Nov 20, 2013 4303 4303 4264 4272 69,371,904 -48.39(-1.12%)
Nov 19, 2013 4289 4337 4277 4321 80,574,600 +0.00(+0.00%)
Nov 18, 2013 4287 4337 4277 4321 0 +28.45(+0.66%)
Nov 17, 2013 4283 4300 4272 4292 0 +0.00(+0.00%)
Nov 16, 2013 4282 4300 4272 4292 93,037,296 +8.32(+0.19%)
Nov 15, 2013 4286 4294 4258 4284 97,078,200 +43.97(+1.04%)
Nov 14, 2013 4251 4266 4213 4240 86,448,400 -23.84(-0.56%)
Nov 13, 2013 4289 4298 4264 4264 68,895,504 -26.36(-0.61%)
Nov 12, 2013 4263 4296 4253 4290 56,971,900 +0.00(+0.00%)
Nov 11, 2013 4264 4296 4253 4290 0 +29.70(+0.70%)
Nov 10, 2013 4252 4268 4212 4260 0 +0.00(+0.00%)
Nov 09, 2013 4254 4268 4212 4260 108,454,496 -20.55(-0.48%)
Nov 08, 2013 4283 4356 4269 4281 150,594,704 -5.94(-0.14%)
Nov 07, 2013 4265 4300 4265 4287 85,653,104 +33.59(+0.79%)
Nov 06, 2013 4297 4297 4233 4253 103,977,800 -35.25(-0.82%)
Nov 05, 2013 4285 4296 4277 4289 60,398,200 +0.00(+0.00%)
Nov 04, 2013 4286 4296 4277 4289 0 +15.40(+0.36%)
Nov 03, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 02, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 01, 2013 4302 4305 4267 4273 55,272,500 -26.70(-0.62%)
Oct 31, 2013 4261 4304 4255 4300 94,117,200 +25.78(+0.60%)
Oct 30, 2013 4273 4310 4265 4274 79,788,000 -3.98(-0.09%)
Oct 29, 2013 4242 4281 4242 4278 80,230,896 +26.48(+0.62%)
Oct 28, 2013 4288 4289 4236 4252 76,895,904 -20.70(-0.48%)
Oct 27, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 26, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 25, 2013 4249 4280 4242 4272 85,491,696 -3.38(-0.08%)
Oct 24, 2013 4272 4281 4260 4276 81,353,000 +15.03(+0.35%)
Oct 23, 2013 4272 4275 4250 4261 111,605,000 -34.77(-0.81%)
Oct 22, 2013 4266 4309 4263 4295 98,589,504 +18.51(+0.43%)
Oct 21, 2013 4286 4286 4268 4277 76,389,904 -9.11(-0.21%)
Oct 20, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 19, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 18, 2013 4260 4286 4247 4286 97,855,904 +46.39(+1.09%)
Oct 17, 2013 4234 4242 4205 4240 93,448,896 -4.08(-0.10%)
Oct 16, 2013 4231 4248 4213 4244 103,286,096 -12.30(-0.29%)
Oct 15, 2013 4239 4262 4232 4256 89,147,800 +33.06(+0.78%)
Oct 14, 2013 4206 4223 4193 4223 68,353,200 +2.98(+0.07%)
Oct 13, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 12, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 11, 2013 4227 4228 4209 4220 82,964,496 +1.87(+0.04%)
Oct 10, 2013 4156 4221 4148 4218 112,910,704 +91.06(+2.21%)
Oct 09, 2013 4127 4162 4114 4127 100,956,600 -6.48(-0.16%)
Oct 08, 2013 4161 4172 4133 4134 80,755,104 -32.05(-0.77%)
Oct 07, 2013 4145 4166 4106 4166 70,427,600 +1.33(+0.03%)
Oct 06, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 05, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 04, 2013 4127 4176 4125 4164 73,009,600 +36.27(+0.88%)
Oct 03, 2013 4159 4167 4125 4128 70,162,304 -30.18(-0.73%)
Oct 02, 2013 4178 4181 4137 4158 86,634,496 -38.44(-0.92%)
Oct 01, 2013 4152 4197 4150 4197 81,348,304 +53.16(+1.28%)
Sep 30, 2013 4142 4150 4120 4143 90,782,800 -43.33(-1.03%)
Sep 29, 2013 4190 4201 4164 4187 0 +0.00(+0.00%)
Sep 27, 2013 4193 4201 4164 4187 74,908,000 +0.05(+0.00%)
Sep 26, 2013 4199 4202 4171 4187 84,538,000 -8.63(-0.21%)
Sep 25, 2013 4185 4203 4172 4195 82,546,800 -0.26(-0.01%)
Sep 24, 2013 4175 4206 4174 4196 83,359,104 +23.53(+0.56%)
Sep 23, 2013 4207 4217 4163 4172 87,034,800 -31.58(-0.75%)
Sep 21, 2013 4196 4220 4194 4204 0 +0.00(+0.00%)
Sep 20, 2013 4195 4220 4194 4204 199,054,704 -2.38(-0.06%)
Sep 19, 2013 4228 4228 4189 4206 121,735,400 +35.64(+0.85%)
Sep 18, 2013 4147 4170 4134 4170 78,450,600 +24.89(+0.60%)
Sep 17, 2013 4142 4156 4131 4146 79,838,200 -6.71(-0.16%)
Sep 16, 2013 4154 4163 4138 4152 92,101,800 +37.72(+0.92%)
Sep 15, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 14, 2013 4101 4117 4096 4114 0 +0.00(+0.00%)
Sep 13, 2013 4102 4117 4096 4114 80,926,400 +7.87(+0.19%)
Sep 12, 2013 4118 4121 4095 4107 115,335,800 -12.48(-0.30%)
Sep 11, 2013 4107 4123 4101 4119 94,463,296 +2.47(+0.06%)
Sep 10, 2013 4071 4120 4067 4117 113,480,600 +76.31(+1.89%)
Sep 09, 2013 4046 4048 4023 4040 76,420,304 -8.86(-0.22%)
Sep 08, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 07, 2013 4000 4049 3986 4049 0 +0.00(+0.00%)
Sep 06, 2013 4001 4049 3986 4049 111,738,400 +42.39(+1.06%)
Sep 05, 2013 3986 4010 3968 4007 103,932,096 +26.38(+0.66%)
Sep 04, 2013 3982 3988 3928 3980 83,843,400 +6.35(+0.16%)
Sep 03, 2013 4015 4015 3951 3974 93,598,000 -31.94(-0.80%)
Sep 02, 2013 3975 4014 3975 4006 67,423,200 +72.23(+1.84%)
Sep 01, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 31, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 30, 2013 3986 3989 3934 3934 93,756,496 -52.57(-1.32%)
Aug 29, 2013 3981 3990 3951 3986 81,767,504 +25.89(+0.65%)
Aug 28, 2013 3955 3976 3935 3960 110,503,104 -8.27(-0.21%)
Aug 27, 2013 4049 4062 3969 3969 108,198,400 -98.40(-2.42%)
Aug 26, 2013 4073 4073 4038 4067 36,474,700 -2.34(-0.06%)
Aug 25, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 24, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 23, 2013 4059 4074 4026 4069 60,975,400 +10.35(+0.25%)
Aug 22, 2013 4018 4072 4018 4059 78,639,800 +44.03(+1.10%)
Aug 21, 2013 4042 4048 4015 4015 67,324,800 -13.84(-0.34%)
Aug 20, 2013 4067 4068 4005 4029 99,059,504 -55.05(-1.35%)
Aug 19, 2013 4122 4122 4081 4084 63,656,900 -39.91(-0.97%)
Aug 18, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 17, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 16, 2013 4093 4124 4078 4124 81,788,800 +30.69(+0.75%)
Aug 15, 2013 4109 4112 4055 4093 67,105,100 -21.00(-0.51%)
Aug 14, 2013 4099 4122 4092 4114 72,401,696 +21.70(+0.53%)
Aug 13, 2013 4082 4092 4075 4092 73,464,096 +20.82(+0.51%)
Aug 12, 2013 4081 4089 4049 4072 71,797,904 -4.87(-0.12%)
Aug 11, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 10, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 09, 2013 4074 4088 4050 4077 87,489,200 +12.23(+0.30%)
Aug 08, 2013 4046 4070 4033 4064 81,525,104 +25.83(+0.64%)
Aug 07, 2013 4025 4044 4011 4038 84,145,296 +5.92(+0.15%)
Aug 06, 2013 4051 4065 4014 4033 102,019,000 -17.40(-0.43%)
Aug 05, 2013 4049 4063 4040 4050 75,312,496 +4.32(+0.11%)
Aug 04, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 03, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 02, 2013 4059 4060 4028 4046 90,971,296 +2.92(+0.07%)
Aug 01, 2013 3997 4044 3994 4043 133,956,896 +50.04(+1.25%)
Jul 31, 2013 3975 4007 3965 3993 98,222,000 +6.08(+0.15%)
Jul 30, 2013 3984 3998 3966 3987 79,142,896 +17.70(+0.45%)
Jul 29, 2013 3989 3998 3962 3969 89,540,800 +0.07(+0.00%)
Jul 28, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 27, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 26, 2013 3980 4002 3961 3969 93,854,600 +12.82(+0.32%)
Jul 25, 2013 3962 3968 3920 3956 101,230,000 -6.73(-0.17%)
Jul 24, 2013 3931 3976 3931 3963 101,852,200 +39.66(+1.01%)
Jul 23, 2013 3953 3956 3923 3923 93,653,800 -16.83(-0.43%)
Jul 22, 2013 3929 3946 3916 3940 67,872,400 +14.60(+0.37%)
Jul 21, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 20, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 19, 2013 3915 3925 3900 3925 89,217,600 -2.47(-0.06%)
Jul 18, 2013 3864 3928 3859 3928 91,194,000 +55.77(+1.44%)
Jul 17, 2013 3859 3883 3822 3872 76,429,400 +20.99(+0.55%)
Jul 16, 2013 3883 3885 3847 3851 65,496,000 -27.55(-0.71%)
Jul 15, 2013 3867 3893 3863 3879 55,995,800 +23.49(+0.61%)
Jul 14, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 13, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 12, 2013 3879 3886 3845 3855 72,635,000 -13.89(-0.36%)
Jul 11, 2013 3885 3888 3855 3869 92,621,400 +28.45(+0.74%)
Jul 10, 2013 3841 3855 3812 3841 73,308,600 -3.03(-0.08%)
Jul 09, 2013 3841 3859 3832 3844 89,875,000 +19.73(+0.52%)
Jul 08, 2013 3782 3843 3782 3824 76,401,000 +69.98(+1.86%)
Jul 07, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 06, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 05, 2013 3811 3837 3754 3754 98,157,600 -55.46(-1.46%)
Jul 04, 2013 3734 3810 3723 3809 111,232,600 +107.30(+2.90%)
Jul 03, 2013 3708 3709 3669 3702 105,048,400 -40.56(-1.08%)
Jul 02, 2013 3776 3776 3731 3743 77,200,400 -24.91(-0.66%)
Jul 01, 2013 3762 3786 3725 3767 88,607,000 +28.57(+0.76%)
Jun 30, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 29, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 28, 2013 3767 3775 3724 3739 118,744,800 -23.28(-0.62%)
Jun 27, 2013 3722 3781 3704 3762 97,420,600 +36.15(+0.97%)
Jun 26, 2013 3655 3731 3638 3726 109,058,400 +76.22(+2.09%)
Jun 25, 2013 3643 3656 3619 3650 105,236,600 +54.19(+1.51%)
Jun 24, 2013 3653 3668 3575 3596 133,725,200 -62.41(-1.71%)
Jun 23, 2013 3721 3744 3658 3658 0 +0.00(+0.00%)
Jun 21, 2013 3719 3744 3658 3658 170,441,408 -40.89(-1.11%)
Jun 20, 2013 3778 3783 3696 3699 143,397,408 -140.41(-3.66%)
Jun 19, 2013 3866 3868 3824 3839 84,862,200 -21.21(-0.55%)
Jun 18, 2013 3849 3871 3837 3861 75,693,000 -3.11(-0.08%)
Jun 17, 2013 3815 3883 3815 3864 88,895,600 +58.50(+1.54%)
Jun 16, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 15, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 14, 2013 3823 3831 3794 3805 77,729,800 +7.18(+0.19%)
Jun 13, 2013 3748 3804 3732 3798 104,036,400 +4.28(+0.11%)
Jun 12, 2013 3805 3835 3792 3794 82,900,600 -16.86(-0.44%)
Jun 11, 2013 3847 3849 3780 3811 106,952,600 -53.80(-1.39%)
Jun 10, 2013 3864 3885 3854 3864 67,885,400 -8.23(-0.21%)
Jun 09, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 08, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 07, 2013 3821 3890 3801 3873 102,233,400 +58.31(+1.53%)
Jun 06, 2013 3861 3878 3814 3814 92,674,800 -38.16(-0.99%)
Jun 05, 2013 3904 3916 3852 3852 98,550,400 -73.39(-1.87%)
Jun 04, 2013 3950 3962 3920 3926 75,275,800 +5.16(+0.13%)
Jun 03, 2013 3930 3980 3889 3921 93,646,600 -27.92(-0.71%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.