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
Acco Brands Corp
(NY:
ACCO
)
4.680
-0.120 (-2.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2010
5.480
5.612
5.356
5.480
428,462
-0.19(-3.29%)
May 27, 2010
5.333
5.690
5.315
5.667
546,541
+0.54(+10.44%)
May 26, 2010
5.131
5.279
5.069
5.131
2,546
+0.09(+1.69%)
May 25, 2010
4.727
5.061
4.658
5.046
658,367
+0.10(+2.04%)
May 24, 2010
5.077
5.108
4.921
4.945
383,116
-0.12(-2.45%)
May 21, 2010
4.704
5.143
4.603
5.069
548,809
+0.23(+4.82%)
May 20, 2010
4.921
5.046
4.805
4.836
514,705
-0.44(-8.38%)
May 19, 2010
5.356
5.488
4.960
5.279
631,302
-0.08(-1.45%)
May 18, 2010
5.822
5.868
5.317
5.356
577,562
-0.35(-6.12%)
May 17, 2010
5.985
6.140
5.488
5.705
689,033
-0.23(-3.80%)
May 14, 2010
5.931
6.210
5.830
5.931
558,000
-0.29(-4.74%)
May 13, 2010
6.194
6.474
6.171
6.226
404,268
-0.03(-0.50%)
May 12, 2010
5.954
6.311
5.876
6.257
460,722
+0.34(+5.77%)
May 11, 2010
5.868
5.950
5.837
5.915
668,539
+0.06(+1.06%)
May 10, 2010
5.830
5.915
5.814
5.853
1,547,442
+0.36(+6.50%)
May 07, 2010
5.985
5.997
5.442
5.496
1,235,193
-0.47(-7.93%)
May 06, 2010
6.249
6.621
5.356
5.969
455,506
-0.14(-2.29%)
May 05, 2010
6.260
6.489
6.109
6.109
546,523
-0.38(-5.86%)
May 04, 2010
6.971
6.986
6.435
6.489
542,985
-0.65(-9.13%)
May 03, 2010
7.134
7.219
7.025
7.142
531,641
+0.05(+0.77%)
Apr 30, 2010
7.266
7.343
7.087
7.087
751,885
-0.15(-2.04%)
Apr 29, 2010
7.180
7.351
7.149
7.235
449,552
+0.16(+2.19%)
Apr 28, 2010
7.025
7.281
6.901
7.079
656,238
-0.02(-0.33%)
Apr 27, 2010
7.025
7.316
6.971
7.103
1,377,611
-0.01(-0.11%)
Apr 26, 2010
6.893
7.258
6.870
7.110
542,907
+0.23(+3.39%)
Apr 23, 2010
6.451
6.878
6.412
6.878
401,757
+0.46(+7.13%)
Apr 22, 2010
6.187
6.466
6.175
6.420
253,565
+0.12(+1.97%)
Apr 21, 2010
6.202
6.311
6.132
6.295
348,109
+0.16(+2.53%)
Apr 20, 2010
5.993
6.148
5.962
6.140
461,746
+0.22(+3.67%)
Apr 19, 2010
5.713
6.008
5.713
5.923
691,523
+0.18(+3.11%)
Apr 16, 2010
5.985
6.171
5.744
5.744
296,319
-0.26(-4.27%)
Apr 15, 2010
6.101
6.194
5.969
6.000
246,480
-0.12(-1.90%)
Apr 14, 2010
5.876
6.179
5.830
6.117
331,104
+0.29(+4.93%)
Apr 13, 2010
5.876
5.876
5.682
5.830
241,798
-0.08(-1.31%)
Apr 12, 2010
5.977
5.977
5.783
5.907
264,031
-0.05(-0.78%)
Apr 09, 2010
5.884
6.016
5.806
5.954
212,246
+0.07(+1.19%)
Apr 08, 2010
6.101
6.101
5.845
5.884
287,861
-0.27(-4.41%)
Apr 07, 2010
6.272
6.272
6.047
6.156
227,418
-0.15(-2.34%)
Apr 06, 2010
6.078
6.311
6.000
6.303
237,126
+0.21(+3.44%)
Apr 05, 2010
6.024
6.187
5.931
6.094
329,061
+0.09(+1.55%)
Apr 01, 2010
6.024
6.000
6.000
6.000
491,206
+0.05(+0.91%)
Mar 31, 2010
6.024
6.086
5.892
5.946
403,263
-0.12(-2.05%)
Mar 30, 2010
6.055
6.109
5.977
6.070
262,106
+0.01(+0.13%)
Mar 29, 2010
5.977
6.070
5.923
6.063
276,773
+0.10(+1.69%)
Mar 26, 2010
5.915
5.985
5.861
5.962
371,721
+0.05(+0.92%)
Mar 25, 2010
5.931
5.954
5.861
5.907
333,492
+0.00(+0.00%)
Mar 24, 2010
5.667
5.962
5.667
5.907
572,140
+0.19(+3.40%)
Mar 23, 2010
5.674
5.744
5.504
5.713
455,555
+0.02(+0.41%)
Mar 22, 2010
5.511
5.705
5.449
5.690
295,847
+0.16(+2.81%)
Mar 19, 2010
5.806
5.938
5.480
5.535
1,551,196
-0.27(-4.68%)
Mar 18, 2010
5.791
5.892
5.729
5.806
198,126
-0.01(-0.13%)
Mar 17, 2010
5.760
5.861
5.628
5.814
260,241
+0.05(+0.94%)
Mar 16, 2010
6.039
6.171
5.698
5.760
323,830
-0.26(-4.38%)
Mar 15, 2010
5.962
6.047
5.907
6.024
227,851
+0.00(+0.00%)
Mar 12, 2010
6.288
6.334
5.938
6.024
295,978
-0.24(-3.84%)
Mar 11, 2010
6.264
6.326
6.090
6.264
212,130
-0.07(-1.10%)
Mar 10, 2010
6.420
6.691
6.280
6.334
365,484
-0.10(-1.57%)
Mar 09, 2010
6.257
6.489
6.210
6.435
505,260
+0.15(+2.35%)
Mar 08, 2010
6.109
6.342
6.109
6.288
259,969
+0.19(+3.18%)
Mar 05, 2010
6.117
6.210
6.024
6.094
318,190
+0.04(+0.64%)
Mar 04, 2010
6.132
6.202
5.985
6.055
156,793
-0.08(-1.27%)
Mar 03, 2010
5.993
6.245
5.931
6.132
240,177
+0.17(+2.85%)
Mar 02, 2010
6.171
6.272
5.923
5.963
605,225
-0.21(-3.38%)
Mar 01, 2010
5.597
6.210
5.511
6.171
508,016
+0.61(+10.88%)
Feb 26, 2010
5.628
5.705
5.465
5.566
285,666
-0.07(-1.24%)
Feb 25, 2010
5.566
5.651
5.387
5.636
330,292
-0.09(-1.63%)
Feb 24, 2010
5.643
5.783
5.612
5.729
453,981
+0.10(+1.79%)
Feb 23, 2010
5.822
5.892
5.628
5.628
709,758
-0.23(-3.85%)
Feb 22, 2010
5.861
6.031
5.830
5.853
344,862
+0.02(+0.40%)
Feb 19, 2010
5.822
5.962
5.737
5.830
317,904
+0.01(+0.13%)
Feb 18, 2010
5.822
5.868
5.744
5.822
294,789
+0.01(+0.13%)
Feb 17, 2010
5.845
5.907
5.783
5.814
450,048
-0.01(-0.13%)
Feb 16, 2010
5.713
5.868
5.581
5.822
516,463
+0.19(+3.45%)
Feb 12, 2010
5.698
5.628
5.628
5.628
1,189,432
-0.16(-2.81%)
Feb 11, 2010
5.022
5.845
4.914
5.791
1,681,023
+0.76(+15.12%)
Feb 10, 2010
5.496
5.542
4.595
5.030
3,868,922
-0.51(-9.24%)
Feb 09, 2010
5.511
5.558
5.387
5.542
499,724
+0.10(+1.85%)
Feb 08, 2010
5.558
5.674
5.414
5.442
506,733
-0.14(-2.50%)
Feb 05, 2010
5.628
5.636
5.348
5.581
572,003
-0.02(-0.28%)
Feb 04, 2010
5.985
6.039
5.589
5.597
629,813
-0.48(-7.92%)
Feb 03, 2010
5.993
6.101
5.791
6.078
548,788
+0.08(+1.29%)
Feb 02, 2010
6.086
6.125
5.923
6.000
560,114
-0.02(-0.32%)
Feb 01, 2010
6.031
6.163
5.907
6.020
701,797
+0.04(+0.71%)
Jan 29, 2010
6.047
6.179
5.923
5.977
544,570
-0.04(-0.65%)
Jan 28, 2010
6.226
6.226
5.868
6.016
757,444
-0.19(-3.00%)
Jan 27, 2010
6.179
6.257
5.946
6.202
449,592
-0.01(-0.12%)
Jan 26, 2010
6.303
6.311
6.187
6.210
493,405
-0.12(-1.96%)
Jan 25, 2010
6.443
6.482
6.311
6.334
454,124
-0.05(-0.73%)
Jan 22, 2010
6.389
6.435
6.295
6.381
635,220
-0.02(-0.24%)
Jan 21, 2010
6.404
6.474
6.229
6.396
568,360
+0.03(+0.49%)
Jan 20, 2010
6.497
6.528
6.257
6.365
598,458
-0.19(-2.84%)
Jan 19, 2010
6.358
6.567
6.358
6.552
393,115
+0.23(+3.69%)
Jan 15, 2010
6.280
6.319
6.319
6.319
550,851
+0.02(+0.25%)
Jan 14, 2010
6.233
6.319
6.156
6.303
285,257
+0.06(+1.00%)
Jan 13, 2010
6.257
6.319
6.070
6.241
256,933
+0.03(+0.50%)
Jan 12, 2010
6.334
6.350
6.109
6.210
480,463
-0.20(-3.15%)
Jan 11, 2010
6.326
6.474
6.272
6.412
439,403
+0.14(+2.23%)
Jan 08, 2010
6.249
6.319
6.132
6.272
184,062
-0.02(-0.37%)
Jan 07, 2010
6.117
6.295
6.086
6.295
564,856
+0.16(+2.66%)
Jan 06, 2010
5.969
6.249
5.946
6.132
304,903
+0.17(+2.86%)
Jan 05, 2010
6.140
6.202
5.907
5.962
415,630
-0.17(-2.78%)
Jan 04, 2010
5.814
6.187
5.737
6.132
501,500
+0.48(+8.52%)
Dec 31, 2009
5.853
5.651
5.651
5.651
256,746
-0.21(-3.58%)
Dec 30, 2009
5.822
5.876
5.659
5.861
253,314
+0.03(+0.53%)
Dec 29, 2009
5.861
5.900
5.737
5.830
170,564
-0.06(-1.05%)
Dec 28, 2009
5.946
5.993
5.760
5.892
163,285
-0.05(-0.78%)
Dec 24, 2009
5.938
5.938
5.861
5.938
55,537
+0.05(+0.79%)
Dec 23, 2009
5.799
5.938
5.721
5.892
273,536
+0.12(+2.15%)
Dec 22, 2009
5.744
5.783
5.605
5.768
225,820
+0.04(+0.68%)
Dec 21, 2009
5.830
5.915
5.705
5.729
337,060
-0.03(-0.54%)
Dec 18, 2009
5.791
6.055
5.674
5.760
674,269
+0.04(+0.68%)
Dec 17, 2009
5.799
5.868
5.589
5.721
335,892
-0.13(-2.25%)
Dec 16, 2009
5.713
5.861
5.542
5.853
921,481
+0.25(+4.43%)
Dec 15, 2009
5.605
5.814
5.527
5.605
432,700
-0.05(-0.82%)
Dec 14, 2009
5.597
5.690
5.597
5.651
365,077
+0.18(+3.26%)
Dec 11, 2009
5.511
5.612
5.395
5.473
191,902
+0.01(+0.14%)
Dec 10, 2009
5.667
5.667
5.418
5.465
255,905
-0.17(-3.03%)
Dec 09, 2009
5.395
5.659
5.178
5.636
476,472
+0.23(+4.31%)
Dec 08, 2009
5.395
5.480
5.240
5.403
367,165
-0.05(-0.85%)
Dec 07, 2009
5.364
5.511
5.325
5.449
228,470
+0.10(+1.89%)
Dec 04, 2009
5.341
5.465
5.131
5.348
313,395
+0.15(+2.84%)
Dec 03, 2009
5.286
5.387
5.108
5.201
278,142
-0.06(-1.18%)
Dec 02, 2009
5.247
5.589
5.170
5.263
377,204
+0.00(+0.00%)
Dec 01, 2009
5.123
5.325
5.077
5.263
760,694
+0.19(+3.83%)
Nov 30, 2009
4.658
5.092
4.658
5.069
984,289
+0.41(+8.83%)
Nov 27, 2009
4.789
4.844
4.642
4.658
222,945
-0.32(-6.40%)
Nov 25, 2009
4.828
5.007
4.712
4.976
413,486
+0.20(+4.23%)
Nov 24, 2009
4.890
4.945
4.673
4.774
409,248
-0.18(-3.61%)
Nov 23, 2009
4.859
5.279
4.844
4.952
423,368
+0.21(+4.42%)
Nov 20, 2009
4.898
4.898
4.634
4.743
373,825
-0.18(-3.63%)
Nov 19, 2009
5.279
5.279
4.898
4.921
295,934
-0.38(-7.17%)
Nov 18, 2009
5.364
5.364
5.240
5.302
181,397
-0.08(-1.44%)
Nov 17, 2009
5.193
5.449
5.069
5.379
337,350
+0.18(+3.43%)
Nov 16, 2009
5.084
5.209
5.022
5.201
189,267
+0.20(+4.04%)
Nov 13, 2009
4.968
5.084
4.789
4.999
300,844
-0.01(-0.16%)
Nov 12, 2009
5.379
5.410
4.991
5.007
254,888
-0.38(-7.06%)
Nov 11, 2009
5.465
5.589
5.279
5.387
279,109
-0.01(-0.14%)
Nov 10, 2009
5.310
5.621
5.279
5.395
390,626
+0.12(+2.36%)
Nov 09, 2009
4.952
5.395
4.937
5.271
404,545
+0.37(+7.61%)
Nov 06, 2009
4.805
5.046
4.774
4.898
325,651
+0.05(+1.12%)
Nov 05, 2009
4.658
4.875
4.572
4.844
418,211
+0.24(+5.23%)
Nov 04, 2009
4.991
5.022
4.595
4.603
266,538
-0.29(-6.02%)
Nov 03, 2009
4.743
5.030
4.456
4.898
381,779
+0.12(+2.44%)
Nov 02, 2009
4.758
4.914
4.580
4.782
461,092
+0.08(+1.65%)
Oct 30, 2009
5.038
5.115
4.673
4.704
618,385
-0.33(-6.48%)
Oct 29, 2009
4.828
5.147
4.758
5.030
399,164
+0.27(+5.71%)
Oct 28, 2009
5.046
5.216
4.634
4.758
1,175,504
-0.27(-5.40%)
Oct 27, 2009
5.201
5.271
4.968
5.030
483,726
-0.17(-3.28%)
Oct 26, 2009
5.519
5.853
5.127
5.201
554,080
-0.31(-5.63%)
Oct 23, 2009
5.737
5.744
5.488
5.511
420,503
-0.29(-5.08%)
Oct 22, 2009
5.542
5.868
5.457
5.806
439,250
+0.24(+4.32%)
Oct 21, 2009
5.566
5.977
5.519
5.566
507,798
-0.01(-0.14%)
Oct 20, 2009
5.589
5.605
5.550
5.573
367,130
-0.18(-3.10%)
Oct 19, 2009
5.729
5.783
5.643
5.752
273,198
+0.06(+1.09%)
Oct 16, 2009
5.612
5.915
5.426
5.690
649,784
+0.04(+0.69%)
Oct 15, 2009
5.791
5.806
5.628
5.651
513,834
-0.21(-3.58%)
Oct 14, 2009
5.783
5.876
5.729
5.861
429,507
+0.16(+2.86%)
Oct 13, 2009
5.892
5.946
5.605
5.698
369,069
-0.19(-3.17%)
Oct 12, 2009
5.853
5.954
5.698
5.884
196,571
+0.12(+2.16%)
Oct 09, 2009
5.659
6.024
5.612
5.760
307,504
+0.07(+1.23%)
Oct 08, 2009
5.713
5.806
5.573
5.690
458,450
+0.09(+1.66%)
Oct 07, 2009
5.519
5.655
5.480
5.597
223,174
+0.04(+0.70%)
Oct 06, 2009
5.488
5.558
5.286
5.558
657,008
+0.13(+2.43%)
Oct 05, 2009
5.077
5.442
5.061
5.426
498,935
+0.40(+7.87%)
Oct 02, 2009
5.178
5.325
4.859
5.030
517,883
-0.32(-5.95%)
Oct 01, 2009
5.589
5.651
5.341
5.348
584,072
-0.26(-4.57%)
Sep 30, 2009
5.597
5.737
5.465
5.605
516,838
+0.03(+0.56%)
Sep 29, 2009
5.713
5.721
5.542
5.573
378,746
-0.05(-0.97%)
Sep 28, 2009
5.573
5.752
5.527
5.628
452,184
+0.05(+0.97%)
Sep 25, 2009
5.558
5.651
5.434
5.573
319,081
+0.01(+0.14%)
Sep 24, 2009
5.651
5.760
5.457
5.566
626,012
-0.13(-2.32%)
Sep 23, 2009
5.737
5.760
5.667
5.698
775,380
-0.04(-0.68%)
Sep 22, 2009
5.519
5.806
5.465
5.737
668,293
+0.31(+5.72%)
Sep 21, 2009
5.527
5.527
5.310
5.426
567,199
-0.12(-2.10%)
Sep 18, 2009
5.659
5.659
5.387
5.542
1,170,540
-0.02(-0.42%)
Sep 17, 2009
5.108
5.954
5.108
5.566
1,043,947
+0.54(+10.65%)
Sep 16, 2009
5.030
5.193
4.976
5.030
868,265
+0.03(+0.62%)
Sep 15, 2009
4.828
5.364
4.813
4.999
987,613
+0.19(+3.87%)
Sep 14, 2009
4.557
4.875
4.518
4.813
931,153
+0.25(+5.44%)
Sep 11, 2009
4.557
4.650
4.463
4.564
323,828
+0.05(+1.20%)
Sep 10, 2009
4.463
4.572
4.440
4.510
617,210
+0.05(+1.04%)
Sep 09, 2009
4.363
4.619
4.363
4.463
524,006
+0.10(+2.31%)
Sep 08, 2009
4.456
4.487
4.254
4.363
267,885
-0.05(-1.23%)
Sep 04, 2009
4.331
4.526
4.168
4.417
273,780
+0.08(+1.79%)
Sep 03, 2009
4.339
4.378
4.145
4.339
155,918
+0.01(+0.18%)
Sep 02, 2009
4.347
4.363
4.138
4.331
247,584
-0.02(-0.53%)
Sep 01, 2009
4.366
4.502
4.269
4.355
615,582
+0.01(+0.18%)
Aug 31, 2009
4.456
4.456
4.331
4.347
363,135
-0.12(-2.78%)
Aug 28, 2009
4.580
4.634
4.370
4.471
298,673
-0.09(-1.87%)
Aug 27, 2009
4.549
4.673
4.425
4.557
361,888
-0.04(-0.84%)
Aug 26, 2009
4.572
4.626
4.425
4.595
348,483
+0.03(+0.68%)
Aug 25, 2009
4.293
4.658
4.285
4.564
578,055
+0.29(+6.71%)
Aug 24, 2009
4.378
4.386
4.068
4.277
530,613
-0.05(-1.08%)
Aug 21, 2009
4.293
4.463
4.192
4.324
879,858
+0.16(+3.72%)
Aug 20, 2009
4.021
4.316
4.021
4.168
1,202,808
+0.08(+1.90%)
Aug 19, 2009
4.075
4.184
3.811
4.091
838,719
+0.00(+0.00%)
Aug 18, 2009
3.656
4.192
3.610
4.091
824,273
+0.50(+13.82%)
Aug 17, 2009
3.602
3.726
3.493
3.594
464,042
-0.10(-2.73%)
Aug 14, 2009
3.726
3.819
3.571
3.695
363,837
-0.03(-0.83%)
Aug 13, 2009
3.641
3.780
3.637
3.726
356,492
+0.09(+2.56%)
Aug 12, 2009
3.664
3.749
3.617
3.633
456,598
-0.03(-0.85%)
Aug 11, 2009
3.804
3.835
3.602
3.664
205,371
-0.15(-3.87%)
Aug 10, 2009
3.773
3.889
3.540
3.811
764,335
+0.06(+1.66%)
Aug 07, 2009
3.516
3.928
3.447
3.749
955,675
+0.29(+8.54%)
Aug 06, 2009
3.447
3.594
3.307
3.454
833,207
+0.02(+0.68%)
Aug 05, 2009
3.369
3.524
3.245
3.431
663,373
+0.08(+2.31%)
Aug 04, 2009
3.493
3.656
3.051
3.353
1,191,564
-0.12(-3.36%)
Aug 03, 2009
3.369
3.602
3.338
3.470
999,288
+0.08(+2.29%)
Jul 31, 2009
3.594
3.742
3.392
3.392
1,048,442
-0.21(-5.82%)
Jul 30, 2009
3.579
3.804
3.540
3.602
884,897
+0.07(+1.98%)
Jul 29, 2009
3.532
3.672
3.509
3.532
609,357
-0.05(-1.30%)
Jul 28, 2009
3.353
3.617
3.322
3.579
982,663
+0.14(+4.06%)
Jul 27, 2009
3.299
3.842
3.136
3.439
1,806,281
+0.59(+20.71%)
Jul 24, 2009
2.872
2.965
2.631
2.849
831,845
-0.13(-4.43%)
Jul 23, 2009
2.360
3.074
2.313
2.981
1,078,515
+0.62(+26.32%)
Jul 22, 2009
2.391
2.391
2.243
2.360
149,642
-0.05(-1.94%)
Jul 21, 2009
2.437
2.461
2.236
2.406
302,424
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.197
2.430
389,441
+0.23(+10.21%)
Jul 17, 2009
2.298
2.298
2.158
2.205
387,535
-0.09(-3.73%)
Jul 16, 2009
2.135
2.305
2.057
2.290
287,637
+0.14(+6.50%)
Jul 15, 2009
1.941
2.236
1.902
2.150
561,077
+0.24(+12.60%)
Jul 14, 2009
1.863
1.964
1.863
1.910
277,230
+0.06(+3.36%)
Jul 13, 2009
1.785
1.879
1.770
1.847
239,636
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.879
1.886
223,388
-0.05(-2.41%)
Jul 09, 2009
2.003
2.049
1.910
1.933
201,996
-0.05(-2.73%)
Jul 08, 2009
2.150
2.197
1.933
1.987
272,772
-0.02(-0.77%)
Jul 07, 2009
2.073
2.243
1.979
2.003
427,048
-0.07(-3.37%)
Jul 06, 2009
2.174
2.344
1.995
2.073
391,924
-0.10(-4.64%)
Jul 02, 2009
2.251
2.321
2.174
2.174
354,225
-0.17(-7.28%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,686
+0.16(+7.09%)
Jun 30, 2009
2.337
2.383
2.096
2.189
797,026
-0.14(-6.00%)
Jun 29, 2009
2.484
2.533
2.189
2.329
375,607
-0.21(-8.26%)
Jun 26, 2009
2.205
2.585
2.150
2.538
1,092,684
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.135
2.205
591,946
+0.07(+3.27%)
Jun 24, 2009
2.267
2.344
2.057
2.135
581,379
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.104
2.243
308,013
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.205
2.205
405,401
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.523
624,972
+0.12(+4.84%)
Jun 18, 2009
2.430
2.430
2.220
2.406
237,654
-0.03(-1.27%)
Jun 17, 2009
2.461
2.577
2.212
2.437
344,306
+0.00(+0.00%)
Jun 16, 2009
2.484
2.624
2.344
2.437
540,314
-0.02(-0.63%)
Jun 15, 2009
2.678
2.686
2.368
2.453
497,735
-0.23(-8.41%)
Jun 12, 2009
2.608
2.678
2.531
2.678
237,829
+0.07(+2.68%)
Jun 11, 2009
2.647
2.670
2.546
2.608
239,277
-0.02(-0.59%)
Jun 10, 2009
2.585
2.678
2.531
2.624
378,143
+0.07(+2.74%)
Jun 09, 2009
2.523
2.566
2.492
2.554
195,882
+0.05(+1.86%)
Jun 08, 2009
2.554
2.616
2.484
2.507
482,356
-0.21(-7.71%)
Jun 05, 2009
2.647
2.787
2.647
2.717
282,042
+0.10(+3.86%)
Jun 04, 2009
2.468
2.655
2.352
2.616
271,911
+0.12(+4.98%)
Jun 03, 2009
2.616
2.624
2.422
2.492
216,036
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.546
2.639
425,829
-0.02(-0.87%)
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.