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, 2012 6298 6323 6208 6264 33,014,600 -16.42(-0.26%)
May 30, 2012 6361 6392 6259 6281 29,677,900 -116.04(-1.81%)
May 29, 2012 6397 6441 6335 6397 23,019,100 +73.65(+1.16%)
May 28, 2012 6425 6426 6311 6323 0 -16.75(-0.26%)
May 27, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 26, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 25, 2012 6334 6407 6280 6340 26,596,800 +24.05(+0.38%)
May 24, 2012 6338 6351 6244 6316 29,406,800 +30.14(+0.48%)
May 23, 2012 6352 6374 6259 6286 32,300,000 -149.85(-2.33%)
May 22, 2012 6382 6446 6351 6436 29,013,100 +104.56(+1.65%)
May 21, 2012 6269 6364 6244 6331 23,792,700 +59.82(+0.95%)
May 20, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 19, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 18, 2012 6255 6336 6229 6271 37,614,400 -37.74(-0.60%)
May 17, 2012 6401 6413 6291 6309 21,026,400 -75.30(-1.18%)
May 16, 2012 6345 6443 6297 6384 33,500,000 -16.80(-0.26%)
May 15, 2012 6502 6510 6353 6401 31,070,400 -50.91(-0.79%)
May 14, 2012 6500 6521 6404 6452 26,865,700 -127.96(-1.94%)
May 13, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 12, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 11, 2012 6465 6589 6454 6580 27,864,600 +61.93(+0.95%)
May 10, 2012 6531 6550 6440 6518 37,107,900 +42.69(+0.66%)
May 09, 2012 6483 6506 6376 6475 37,212,700 +30.57(+0.47%)
May 08, 2012 6549 6577 6415 6445 28,639,600 -124.74(-1.90%)
May 07, 2012 6516 6579 6410 6569 26,200,000 -141.29(-2.11%)
May 06, 2012 6861 6876 6665 6711 0 +0.00(+0.00%)
May 05, 2012 6861 6876 6665 6711 0 +149.30(+2.28%)
May 04, 2012 6683 6685 6546 6561 33,324,300 -132.97(-1.99%)
May 03, 2012 6749 6792 6648 6694 39,192,000 -16.33(-0.24%)
May 02, 2012 6861 6876 6665 6711 33,923,200 -50.42(-0.75%)
May 01, 2012 6844 6847 6760 6761 0 +0.00(+0.00%)
Apr 30, 2012 6844 6847 6760 6761 27,000,000 -40.13(-0.59%)
Apr 29, 2012 6662 6825 6653 6801 0 +0.00(+0.00%)
Apr 28, 2012 6662 6825 6653 6801 0 +0.00(+0.00%)
Apr 27, 2012 6662 6825 6653 6801 39,072,300 +61.42(+0.91%)
Apr 26, 2012 6703 6751 6642 6740 43,854,200 +35.40(+0.53%)
Apr 25, 2012 6623 6733 6623 6704 33,488,700 +114.09(+1.73%)
Apr 24, 2012 6566 6605 6508 6590 30,721,800 +67.41(+1.03%)
Apr 23, 2012 6667 6668 6499 6523 37,566,700 -227.12(-3.36%)
Apr 22, 2012 6690 6760 6652 6750 0 +0.00(+0.00%)
Apr 21, 2012 6690 6760 6652 6750 0 +0.00(+0.00%)
Apr 20, 2012 6690 6760 6652 6750 39,428,900 +78.90(+1.18%)
Apr 19, 2012 6775 6807 6665 6671 44,420,700 -60.81(-0.90%)
Apr 18, 2012 6780 6813 6718 6732 28,212,000 -68.97(-1.01%)
Apr 17, 2012 6626 6801 6617 6801 35,953,400 +175.81(+2.65%)
Apr 16, 2012 6556 6675 6548 6625 30,743,700 +41.29(+0.63%)
Apr 15, 2012 6732 6743 6552 6584 0 +0.00(+0.00%)
Apr 14, 2012 6732 6743 6552 6584 0 +0.00(+0.00%)
Apr 13, 2012 6732 6743 6552 6584 39,352,800 -159.34(-2.36%)
Apr 12, 2012 6710 6762 6652 6743 37,209,200 +68.51(+1.03%)
Apr 11, 2012 6629 6723 6603 6675 33,024,500 +68.30(+1.03%)
Apr 10, 2012 6695 6738 6606 6606 36,990,600 -168.83(-2.49%)
Apr 09, 2012 6818 6831 6686 6775 0 +0.00(+0.00%)
Apr 05, 2012 6818 6831 6686 6775 35,399,400 -8.80(-0.13%)
Apr 04, 2012 6941 6944 6773 6784 40,871,500 -198.22(-2.84%)
Apr 03, 2012 7054 7081 6981 6982 27,387,800 -74.37(-1.05%)
Apr 02, 2012 6974 7057 6912 7057 32,398,300 +109.82(+1.58%)
Apr 01, 2012 6925 6960 6899 6947 0 +0.00(+0.00%)
Mar 31, 2012 6925 6960 6899 6947 0 +0.00(+0.00%)
Mar 30, 2012 6925 6960 6899 6947 29,578,800 +71.68(+1.04%)
Mar 29, 2012 6980 6994 6842 6875 37,906,100 -123.65(-1.77%)
Mar 28, 2012 7056 7111 6999 6999 27,738,200 -80.10(-1.13%)
Mar 27, 2012 7107 7154 7075 7079 28,973,200 -0.33(-0.00%)
Mar 26, 2012 7023 7102 6970 7079 27,599,700 +83.61(+1.20%)
Mar 25, 2012 6987 7027 6909 6996 0 +0.00(+0.00%)
Mar 24, 2012 6987 7027 6909 6996 0 +0.00(+0.00%)
Mar 23, 2012 6987 7027 6909 6996 27,379,600 +14.36(+0.21%)
Mar 22, 2012 7053 7071 6938 6981 37,292,300 -90.06(-1.27%)
Mar 21, 2012 7089 7114 7012 7071 30,160,200 +16.38(+0.23%)
Mar 20, 2012 7122 7125 7032 7055 35,770,300 -99.28(-1.39%)
Mar 19, 2012 7144 7155 7095 7154 28,231,600 -3.60(-0.05%)
Mar 18, 2012 7146 7194 7143 7158 0 +0.00(+0.00%)
Mar 17, 2012 7146 7194 7143 7158 0 +0.00(+0.00%)
Mar 16, 2012 7146 7194 7143 7158 93,000,000 +13.37(+0.19%)
Mar 15, 2012 7094 7153 7072 7144 37,620,400 +65.03(+0.92%)
Mar 14, 2012 7029 7099 7028 7079 42,715,300 +83.51(+1.19%)
Mar 13, 2012 6957 7020 6942 6996 35,174,700 +94.56(+1.37%)
Mar 12, 2012 6869 6911 6847 6901 24,438,000 +21.14(+0.31%)
Mar 11, 2012 6849 6912 6831 6880 0 +0.00(+0.00%)
Mar 10, 2012 6849 6912 6831 6880 30,300,700 +45.67(+0.67%)
Mar 09, 2012 6723 6838 6704 6835 43,164,700 +163.43(+2.45%)
Mar 08, 2012 6638 6683 6613 6671 32,184,400 +38.00(+0.57%)
Mar 07, 2012 6836 6840 6633 6633 45,805,500 -233.35(-3.40%)
Mar 06, 2012 6877 6903 6815 6866 29,151,000 +0.00(+0.00%)
Mar 05, 2012 6877 6903 6815 6866 0 -54.91(-0.79%)
Mar 04, 2012 6944 6955 6904 6921 0 +0.00(+0.00%)
Mar 03, 2012 6944 6955 6904 6921 28,284,400 -20.40(-0.29%)
Mar 02, 2012 6832 6949 6818 6942 34,326,500 +85.69(+1.25%)
Mar 01, 2012 6915 6967 6843 6856 34,840,000 -31.55(-0.46%)
Feb 29, 2012 6867 6901 6809 6888 29,200,000 +38.03(+0.56%)
Feb 28, 2012 6817 6869 6744 6850 31,051,400 +0.00(+0.00%)
Feb 27, 2012 6817 6869 6744 6850 0 -14.83(-0.22%)
Feb 26, 2012 6871 6891 6826 6864 0 +0.00(+0.00%)
Feb 25, 2012 6871 6891 6826 6864 32,319,500 +54.97(+0.81%)
Feb 24, 2012 6839 6904 6734 6809 38,477,800 -34.41(-0.50%)
Feb 23, 2012 6915 6915 6822 6844 28,158,500 -64.31(-0.93%)
Feb 22, 2012 6937 6971 6874 6908 27,069,600 -40.12(-0.58%)
Feb 21, 2012 6892 6957 6878 6948 0 +0.05(+0.00%)
Feb 20, 2012 6892 6957 6879 6948 0 +100.22(+1.46%)
Feb 19, 2012 6811 6875 6795 6848 0 +0.00(+0.00%)
Feb 18, 2012 6811 6875 6795 6848 36,191,000 +96.07(+1.42%)
Feb 17, 2012 6665 6752 6652 6752 32,413,900 -5.98(-0.09%)
Feb 16, 2012 6808 6830 6737 6758 31,915,100 +29.75(+0.44%)
Feb 15, 2012 6713 6789 6698 6728 28,807,000 -10.28(-0.15%)
Feb 14, 2012 6749 6775 6710 6738 23,225,500 +0.00(+0.00%)
Feb 13, 2012 6749 6775 6710 6738 0 +45.51(+0.68%)
Feb 12, 2012 6731 6751 6650 6693 0 +0.00(+0.00%)
Feb 11, 2012 6731 6751 6650 6693 34,655,200 -95.84(-1.41%)
Feb 10, 2012 6782 6838 6746 6789 43,080,800 +40.04(+0.59%)
Feb 09, 2012 6801 6830 6736 6749 31,013,400 -5.44(-0.08%)
Feb 08, 2012 6773 6789 6683 6754 28,238,600 -10.63(-0.16%)
Feb 07, 2012 6752 6781 6715 6765 24,951,700 +0.00(+0.00%)
Feb 06, 2012 6752 6781 6715 6765 0 -1.84(-0.03%)
Feb 05, 2012 6650 6767 6636 6767 0 +0.00(+0.00%)
Feb 04, 2012 6650 6767 6636 6767 36,955,500 +111.04(+1.67%)
Feb 03, 2012 6640 6668 6606 6656 36,733,900 +38.99(+0.59%)
Feb 02, 2012 6483 6630 6483 6617 41,433,900 +157.73(+2.44%)
Feb 01, 2012 6489 6533 6450 6459 33,055,800 +14.46(+0.22%)
Jan 31, 2012 6455 6492 6414 6444 27,883,100 +0.00(+0.00%)
Jan 30, 2012 6455 6492 6414 6444 0 -67.53(-1.04%)
Jan 29, 2012 6508 6574 6484 6512 0 +0.00(+0.00%)
Jan 28, 2012 6508 6574 6484 6512 32,252,600 -27.87(-0.43%)
Jan 27, 2012 6454 6559 6430 6540 39,435,500 +118.00(+1.84%)
Jan 26, 2012 6449 6457 6367 6422 29,882,400 +2.63(+0.04%)
Jan 25, 2012 6372 6420 6339 6419 34,983,400 -17.40(-0.27%)
Jan 24, 2012 6387 6467 6350 6437 36,892,600 +0.00(+0.00%)
Jan 23, 2012 6387 6467 6350 6437 0 +32.23(+0.50%)
Jan 22, 2012 6411 6431 6372 6404 0 +0.00(+0.00%)
Jan 21, 2012 6411 6431 6372 6404 43,818,800 -11.87(-0.18%)
Jan 20, 2012 6377 6420 6334 6416 47,715,400 +61.69(+0.97%)
Jan 19, 2012 6330 6399 6281 6355 36,023,800 +21.64(+0.34%)
Jan 18, 2012 6302 6343 6271 6333 35,967,000 +112.92(+1.82%)
Jan 17, 2012 6120 6232 6104 6220 22,558,000 +0.00(+0.00%)
Jan 16, 2012 6120 6232 6104 6220 0 +76.93(+1.25%)
Jan 15, 2012 6242 6245 6064 6143 0 +0.00(+0.00%)
Jan 14, 2012 6242 6245 6064 6143 37,550,700 -36.13(-0.58%)
Jan 13, 2012 6160 6257 6149 6179 32,966,100 +26.87(+0.44%)
Jan 12, 2012 6148 6182 6106 6152 28,897,700 -10.64(-0.17%)
Jan 11, 2012 6091 6191 6069 6163 38,258,000 +145.75(+2.42%)
Jan 10, 2012 6061 6077 5988 6017 24,365,900 +0.00(+0.00%)
Jan 09, 2012 6061 6077 5988 6017 0 -40.69(-0.67%)
Jan 08, 2012 6115 6153 6013 6058 0 +0.00(+0.00%)
Jan 07, 2012 6115 6153 6013 6058 25,127,300 -38.07(-0.62%)
Jan 06, 2012 6121 6130 6041 6096 28,094,600 -15.56(-0.25%)
Jan 05, 2012 6141 6163 6088 6112 22,440,800 -55.02(-0.89%)
Jan 04, 2012 6124 6179 6109 6167 27,401,400 +268.22(+4.55%)
Jan 01, 2012 5867 5898 5818 5898 0 +0.00(+0.00%)
Dec 31, 2011 5867 5898 5818 5898 9,422,800 +49.57(+0.85%)
Dec 30, 2011 5804 5849 5776 5849 13,731,300 +77.51(+1.34%)
Dec 29, 2011 5876 5901 5771 5771 15,624,100 -118.49(-2.01%)
Dec 28, 2011 5901 5924 5878 5890 8,010,500 +0.00(+0.00%)
Dec 27, 2011 5901 5924 5878 5890 0 +10.83(+0.18%)
Dec 26, 2011 5905 5913 5845 5879 0 +0.00(+0.00%)
Dec 25, 2011 5905 5913 5845 5879 0 +0.00(+0.00%)
Dec 24, 2011 5905 5913 5845 5879 11,190,700 +26.75(+0.46%)
Dec 23, 2011 5830 5886 5820 5852 20,944,800 +60.65(+1.05%)
Dec 22, 2011 5919 5965 5772 5792 29,979,400 -55.50(-0.95%)
Dec 21, 2011 5653 5848 5638 5847 27,147,600 +176.32(+3.11%)
Dec 20, 2011 5652 5775 5644 5671 22,079,300 +0.00(+0.00%)
Dec 19, 2011 5652 5775 5644 5671 0 -31.07(-0.54%)
Dec 18, 2011 5764 5775 5693 5702 0 +0.00(+0.00%)
Dec 17, 2011 5764 5775 5693 5702 67,660,200 -28.84(-0.50%)
Dec 16, 2011 5713 5796 5682 5731 31,639,100 +55.48(+0.98%)
Dec 15, 2011 5739 5772 5675 5675 33,441,100 -99.12(-1.72%)
Dec 14, 2011 5801 5852 5734 5774 30,398,500 -11.17(-0.19%)
Dec 13, 2011 5945 5953 5785 5785 31,442,300 +0.00(+0.00%)
Dec 12, 2011 5945 5953 5785 5785 0 -201.28(-3.36%)
Dec 11, 2011 5806 6007 5802 5987 0 +0.00(+0.00%)
Dec 10, 2011 5806 6007 5802 5987 34,722,300 +112.27(+1.91%)
Dec 09, 2011 6055 6077 5869 5874 36,845,900 -120.29(-2.01%)
Dec 08, 2011 6116 6137 5920 5995 32,189,300 -34.09(-0.57%)
Dec 07, 2011 6022 6095 6006 6029 37,175,200 -77.27(-1.27%)
Dec 06, 2011 6138 6170 6086 6106 31,904,300 +0.00(+0.00%)
Dec 05, 2011 6138 6170 6086 6106 0 +25.41(+0.42%)
Dec 04, 2011 6118 6170 6055 6081 0 +0.00(+0.00%)
Dec 03, 2011 6118 6170 6055 6081 36,316,300 +44.80(+0.74%)
Dec 02, 2011 6080 6112 6017 6036 33,757,700 -52.96(-0.87%)
Dec 01, 2011 5741 6131 5726 6089 54,927,900 +288.93(+4.98%)
Nov 30, 2011 5726 5826 5691 5800 28,463,200 +54.58(+0.95%)
Nov 29, 2011 5577 5755 5573 5745 33,258,600 +0.00(+0.00%)
Nov 28, 2011 5577 5755 5573 5745 0 +252.46(+4.60%)
Nov 27, 2011 5433 5529 5366 5493 0 +0.00(+0.00%)
Nov 26, 2011 5433 5529 5366 5493 23,161,100 +64.72(+1.19%)
Nov 25, 2011 5513 5564 5400 5428 0 -29.62(-0.54%)
Nov 24, 2011 5486 5588 5458 5458 34,499,500 -79.62(-1.44%)
Nov 23, 2011 5648 5682 5537 5537 27,129,100 -68.61(-1.22%)
Nov 22, 2011 5767 5772 5598 5606 32,730,600 +0.00(+0.00%)
Nov 21, 2011 5767 5772 5598 5606 0 -194.24(-3.35%)
Nov 20, 2011 5801 5898 5770 5800 0 +0.00(+0.00%)
Nov 19, 2011 5801 5898 5770 5800 30,460,700 -49.93(-0.85%)
Nov 18, 2011 5876 5921 5778 5850 31,285,500 -63.19(-1.07%)
Nov 17, 2011 5873 6028 5852 5913 28,104,800 -19.78(-0.33%)
Nov 16, 2011 5920 6011 5816 5933 30,809,600 -51.88(-0.87%)
Nov 15, 2011 6097 6116 5934 5985 26,255,000 +0.00(+0.00%)
Nov 14, 2011 6097 6116 5934 5985 0 -72.01(-1.19%)
Nov 13, 2011 5881 6065 5855 6057 0 +0.00(+0.00%)
Nov 12, 2011 5881 6065 5855 6057 30,712,700 +189.22(+3.22%)
Nov 11, 2011 5732 5934 5722 5868 37,153,400 +38.27(+0.66%)
Nov 10, 2011 6046 6056 5767 5830 41,995,700 -131.90(-2.21%)
Nov 09, 2011 5950 6087 5934 5961 28,072,000 +32.76(+0.55%)
Nov 08, 2011 5906 6029 5835 5929 31,556,100 +0.00(+0.00%)
Nov 07, 2011 5906 6029 5835 5929 0 -37.48(-0.63%)
Nov 06, 2011 6175 6175 5929 5966 0 +0.00(+0.00%)
Nov 04, 2011 6175 6175 5929 5966 35,795,800 -167.02(-2.72%)
Nov 03, 2011 5835 6193 5832 6133 50,326,400 +167.55(+2.81%)
Nov 02, 2011 5897 5991 5811 5966 34,051,300 +131.12(+2.25%)
Nov 01, 2011 5935 5948 5762 5835 50,911,300 -306.83(-5.00%)
Oct 31, 2011 6283 6305 6141 6141 34,570,100 -204.85(-3.23%)
Oct 30, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 29, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 28, 2011 6364 6431 6306 6346 41,487,900 +8.35(+0.13%)
Oct 27, 2011 6223 6348 6197 6338 62,548,700 +321.77(+5.35%)
Oct 26, 2011 6041 6144 5952 6016 31,283,600 -30.68(-0.51%)
Oct 25, 2011 6026 6158 5964 6047 32,778,700 -8.52(-0.14%)
Oct 24, 2011 6014 6067 5938 6055 27,538,400 +84.31(+1.41%)
Oct 23, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 22, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 21, 2011 5800 5980 5769 5971 37,582,400 +204.48(+3.55%)
Oct 20, 2011 5834 5915 5753 5766 36,015,000 -147.05(-2.49%)
Oct 19, 2011 5910 5978 5875 5914 27,125,000 +36.12(+0.61%)
Oct 18, 2011 5782 5907 5748 5877 28,418,800 +17.98(+0.31%)
Oct 17, 2011 6021 6081 5820 5859 31,908,700 -107.77(-1.81%)
Oct 16, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 15, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 14, 2011 5935 6037 5885 5967 34,489,800 +52.36(+0.89%)
Oct 13, 2011 5970 6036 5878 5915 36,374,900 -79.63(-1.33%)
Oct 12, 2011 5851 6022 5798 5994 37,347,200 +129.46(+2.21%)
Oct 11, 2011 5826 5883 5774 5865 29,914,000 +17.72(+0.30%)
Oct 10, 2011 5705 5872 5653 5847 30,469,800 +171.59(+3.02%)
Oct 09, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 08, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 07, 2011 5648 5749 5606 5676 33,773,200 +30.45(+0.54%)
Oct 06, 2011 5512 5645 5466 5645 43,781,800 +172.22(+3.15%)
Oct 05, 2011 5341 5486 5266 5473 36,853,500 +256.32(+4.91%)
Oct 04, 2011 5284 5289 5125 5217 38,128,100 -159.99(-2.98%)
Oct 03, 2011 5312 5438 5289 5377 26,285,300 -125.32(-2.28%)
Oct 01, 2011 5603 5607 5439 5502 0 +0.00(+0.00%)
Sep 30, 2011 5603 5607 5439 5502 36,597,800 -137.56(-2.44%)
Sep 29, 2011 5555 5704 5533 5640 32,227,500 +61.16(+1.10%)
Sep 28, 2011 5561 5700 5521 5578 33,258,200 -50.02(-0.89%)
Sep 27, 2011 5503 5638 5483 5628 47,598,100 +282.88(+5.29%)
Sep 26, 2011 5129 5416 5118 5346 41,842,700 +149.00(+2.87%)
Sep 25, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 24, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 23, 2011 5227 5230 4974 5197 40,802,700 +32.35(+0.63%)
Sep 22, 2011 5258 5290 5136 5164 42,986,900 -269.59(-4.96%)
Sep 21, 2011 5557 5558 5418 5434 29,222,200 -137.88(-2.47%)
Sep 20, 2011 5374 5578 5369 5572 30,618,100 +155.77(+2.88%)
Sep 19, 2011 5447 5497 5362 5416 31,196,400 -157.60(-2.83%)
Sep 18, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 17, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 16, 2011 5608 5656 5524 5574 83,673,296 +65.27(+1.18%)
Sep 15, 2011 5387 5567 5375 5508 44,832,400 +168.05(+3.15%)
Sep 14, 2011 5108 5348 5106 5340 43,360,500 +173.83(+3.36%)
Sep 13, 2011 5154 5223 4970 5166 43,188,900 +94.03(+1.85%)
Sep 12, 2011 5064 5127 4966 5072 43,750,200 -117.60(-2.27%)
Sep 11, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 10, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 09, 2011 5384 5401 5174 5190 38,534,000 -218.53(-4.04%)
Sep 08, 2011 5410 5474 5314 5408 32,435,100 +2.93(+0.05%)
Sep 07, 2011 5333 5406 5277 5406 36,320,800 +211.56(+4.07%)
Sep 06, 2011 5248 5332 5150 5194 44,398,800 -52.23(-1.00%)
Sep 05, 2011 5410 5421 5208 5246 0 -292.13(-5.27%)
Sep 04, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 03, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 02, 2011 5624 5636 5493 5538 35,729,600 -192.30(-3.36%)
Sep 01, 2011 5793 5794 5639 5731 37,537,700 -54.22(-0.94%)
Aug 31, 2011 5686 5870 5649 5785 49,542,100 +140.93(+2.50%)
Aug 30, 2011 5714 5730 5573 5644 26,854,200 -26.15(-0.46%)
Aug 29, 2011 5634 5715 5588 5670 19,843,600 +132.59(+2.39%)
Aug 28, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 27, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 26, 2011 5582 5589 5404 5537 36,127,500 -46.66(-0.84%)
Aug 25, 2011 5740 5777 5452 5584 46,227,600 -96.94(-1.71%)
Aug 24, 2011 5580 5743 5514 5681 36,724,000 +148.70(+2.69%)
Aug 23, 2011 5529 5636 5452 5532 35,757,400 +58.60(+1.07%)
Aug 22, 2011 5413 5591 5409 5474 33,877,900 -6.22(-0.11%)
Aug 21, 2011 5582 5595 5345 5480 0 +0.00(+0.00%)
Aug 19, 2011 5582 5595 5345 5480 63,842,800 -122.80(-2.19%)
Aug 18, 2011 5854 5893 5536 5603 53,714,100 -346.14(-5.82%)
Aug 17, 2011 5910 6018 5870 5949 30,907,200 -45.96(-0.77%)
Aug 16, 2011 5958 5998 5850 5995 34,177,600 -27.34(-0.45%)
Aug 15, 2011 6076 6106 6008 6022 30,978,100 +24.50(+0.41%)
Aug 14, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 13, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 12, 2011 5776 6024 5679 5998 52,384,600 +200.08(+3.45%)
Aug 11, 2011 5771 5825 5488 5798 72,182,896 +184.24(+3.28%)
Aug 10, 2011 6041 6089 5549 5613 87,252,800 -303.66(-5.13%)
Aug 09, 2011 5896 6026 5503 5917 95,099,504 -6.19(-0.10%)
Aug 08, 2011 6171 6273 5911 5923 71,999,800 -312.89(-5.02%)
Aug 07, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 06, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 05, 2011 6339 6437 6153 6236 81,668,200 -178.60(-2.78%)
Aug 04, 2011 6715 6730 6392 6415 64,343,200 -225.83(-3.40%)
Aug 03, 2011 6718 6783 6544 6641 60,276,900 -156.16(-2.30%)
Aug 02, 2011 6909 6938 6772 6797 46,228,700 -157.23(-2.26%)
Aug 01, 2011 7254 7282 6954 6954 42,809,200 -204.79(-2.86%)
Jul 31, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 30, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 29, 2011 7108 7191 7064 7159 38,125,300 -31.29(-0.44%)
Jul 28, 2011 7164 7203 7110 7190 44,256,400 -62.62(-0.86%)
Jul 27, 2011 7316 7344 7217 7253 36,552,400 -96.77(-1.32%)
Jul 26, 2011 7370 7383 7302 7349 30,274,400 +4.91(+0.07%)
Jul 25, 2011 7274 7367 7259 7345 25,257,100 +18.15(+0.25%)
Jul 24, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 23, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 22, 2011 7308 7357 7267 7326 31,435,600 +36.25(+0.50%)
Jul 21, 2011 7265 7327 7142 7290 0 +68.78(+0.95%)
Jul 20, 2011 7250 7263 7166 7221 33,754,900 +28.69(+0.40%)
Jul 19, 2011 7148 7236 7140 7193 0 +84.75(+1.19%)
Jul 18, 2011 7163 7172 7089 7108 35,099,200 -112.20(-1.55%)
Jul 17, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 16, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 15, 2011 7189 7254 7140 7220 43,506,900 +5.38(+0.07%)
Jul 14, 2011 7205 7267 7197 7215 0 -53.13(-0.73%)
Jul 13, 2011 7171 7280 7163 7268 35,735,100 +93.73(+1.31%)
Jul 12, 2011 7112 7190 6996 7174 52,912,600 -56.11(-0.78%)
Jul 11, 2011 7353 7358 7189 7230 41,724,900 -172.48(-2.33%)
Jul 10, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 09, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 08, 2011 7503 7524 7390 7403 36,224,100 -68.71(-0.92%)
Jul 07, 2011 7468 7516 7443 7471 34,618,500 +40.25(+0.54%)
Jul 06, 2011 7444 7451 7397 7431 31,339,000 -8.25(-0.11%)
Jul 05, 2011 7433 7475 7425 7439 26,160,900 -3.52(-0.05%)
Jul 04, 2011 7427 7450 7417 7443 19,069,400 +23.52(+0.32%)
Jul 03, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 02, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 01, 2011 7374 7443 7357 7419 32,625,500 +43.20(+0.59%)
Jun 30, 2011 7310 7378 7285 7376 32,845,500 +82.10(+1.13%)
Jun 29, 2011 7231 7320 7231 7294 38,853,400 +123.71(+1.73%)
Jun 28, 2011 7138 7187 7075 7170 37,509,000 +62.53(+0.88%)
Jun 27, 2011 7101 7144 7079 7108 28,088,600 -13.48(-0.19%)
Jun 26, 2011 7232 7273 7099 7121 0 +0.00(+0.00%)
Jun 25, 2011 7232 7273 7099 7121 0 +0.00(+0.00%)
Jun 24, 2011 7232 7273 7099 7121 40,547,100 -28.06(-0.39%)
Jun 23, 2011 7225 7237 7119 7149 36,758,600 -128.75(-1.77%)
Jun 22, 2011 7286 7310 7262 7278 30,854,200 -7.32(-0.10%)
Jun 21, 2011 7203 7286 7177 7286 32,716,900 +135.30(+1.89%)
Jun 20, 2011 7079 7158 7064 7150 26,636,300 -13.84(-0.19%)
Jun 19, 2011 7084 7224 7037 7164 0 +0.00(+0.00%)
Jun 18, 2011 7084 7224 7037 7164 0 +0.00(+0.00%)
Jun 17, 2011 7084 7224 7037 7164 80,652,896 +53.85(+0.76%)
Jun 16, 2011 7062 7112 7018 7110 39,600,000 -4.88(-0.07%)
Jun 15, 2011 7178 7202 7093 7115 33,491,000 -89.71(-1.25%)
Jun 14, 2011 7165 7231 7161 7205 30,373,600 +119.65(+1.69%)
Jun 13, 2011 7076 7124 7040 7085 15,918,000 +15.24(+0.22%)
Jun 12, 2011 7153 7183 7051 7070 0 +0.00(+0.00%)
Jun 11, 2011 7153 7183 7051 7070 0 +0.00(+0.00%)
Jun 10, 2011 7153 7183 7051 7070 33,949,100 -89.76(-1.25%)
Jun 09, 2011 7062 7184 7036 7160 33,056,200 +99.43(+1.41%)
Jun 08, 2011 7076 7089 6992 7060 32,893,900 -43.02(-0.61%)
Jun 07, 2011 7094 7148 7087 7103 27,143,900 +18.68(+0.26%)
Jun 06, 2011 7095 7124 7063 7085 25,762,500 -24.46(-0.34%)
Jun 05, 2011 7101 7120 7021 7109 0 +0.00(+0.00%)
Jun 04, 2011 7101 7120 7021 7109 0 +0.00(+0.00%)
Jun 03, 2011 7101 7120 7021 7109 32,161,500 +34.91(+0.49%)
Jun 02, 2011 7156 7158 7074 7074 24,048,200 -143.31(-1.99%)
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.