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
Banco Santander Chile ADR
(NY:
BSAC
)
18.51
-0.45 (-2.37%)
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 31, 2007
9.484
9.558
9.467
9.519
2,206,599
+0.03(+0.33%)
May 30, 2007
9.438
9.519
9.387
9.488
1,108,457
+0.05(+0.51%)
May 29, 2007
9.436
9.606
9.391
9.440
901,621
-0.07(-0.77%)
May 25, 2007
9.374
9.577
9.374
9.513
1,730,514
+0.13(+1.41%)
May 24, 2007
9.622
9.630
9.347
9.382
1,195,112
-0.19(-2.02%)
May 23, 2007
9.616
9.771
9.500
9.575
1,737,735
+0.00(+0.00%)
May 22, 2007
9.938
10.11
9.442
9.575
2,347,928
-0.36(-3.65%)
May 21, 2007
9.996
10.12
9.930
9.938
273,374
-0.06(-0.58%)
May 18, 2007
10.03
10.06
9.965
9.996
143,392
+0.02(+0.21%)
May 17, 2007
10.04
10.04
9.901
9.975
322,375
-0.07(-0.66%)
May 16, 2007
9.984
10.08
9.818
10.04
631,856
+0.10(+1.01%)
May 15, 2007
10.08
10.08
9.895
9.940
364,155
-0.10(-0.95%)
May 14, 2007
10.07
10.12
9.955
10.03
452,357
-0.03(-0.27%)
May 11, 2007
9.862
10.10
9.862
10.06
1,185,311
+0.21(+2.10%)
May 10, 2007
9.984
9.998
9.837
9.855
394,072
-0.16(-1.55%)
May 09, 2007
9.994
10.01
9.961
10.01
260,479
+0.02(+0.17%)
May 08, 2007
10.04
10.08
9.891
9.992
592,140
-0.09(-0.92%)
May 07, 2007
10.18
10.23
10.06
10.09
239,847
-0.03(-0.25%)
May 04, 2007
10.01
10.15
10.01
10.11
710,258
+0.19(+1.96%)
May 03, 2007
9.820
10.05
9.783
9.917
521,991
+0.14(+1.45%)
May 02, 2007
9.542
9.802
9.498
9.775
541,075
+0.22(+2.29%)
May 01, 2007
9.589
9.589
9.422
9.556
306,386
-0.02(-0.22%)
Apr 30, 2007
9.725
9.882
9.482
9.577
590,076
-0.14(-1.48%)
Apr 27, 2007
9.405
9.736
9.405
9.721
293,491
-0.02(-0.16%)
Apr 26, 2007
9.829
9.839
9.641
9.736
578,729
-0.11(-1.12%)
Apr 25, 2007
9.800
9.891
9.781
9.847
377,050
+0.03(+0.28%)
Apr 24, 2007
9.936
9.936
9.653
9.820
507,032
-0.12(-1.17%)
Apr 23, 2007
9.942
10.02
9.911
9.936
269,764
-0.01(-0.08%)
Apr 20, 2007
9.936
10.03
9.884
9.944
152,161
+0.03(+0.31%)
Apr 19, 2007
9.841
9.946
9.841
9.913
267,701
-0.05(-0.53%)
Apr 18, 2007
9.955
10.03
9.930
9.965
558,097
-0.34(-3.26%)
Apr 17, 2007
10.28
10.42
10.21
10.30
915,547
+0.07(+0.70%)
Apr 16, 2007
10.15
10.35
10.15
10.23
591,624
+0.13(+1.27%)
Apr 13, 2007
9.951
10.14
9.951
10.10
397,167
+0.10(+1.01%)
Apr 12, 2007
9.888
10.000
9.810
10.000
340,429
+0.08(+0.76%)
Apr 11, 2007
9.986
10.01
9.880
9.924
668,478
-0.03(-0.35%)
Apr 10, 2007
10.03
10.03
9.917
9.959
496,716
-0.03(-0.29%)
Apr 09, 2007
9.946
10.01
9.913
9.988
822,187
+0.11(+1.16%)
Apr 05, 2007
9.913
9.913
9.779
9.874
465,768
+0.02(+0.20%)
Apr 04, 2007
9.791
9.909
9.789
9.855
1,625,290
+0.02(+0.20%)
Apr 03, 2007
9.793
9.953
9.740
9.835
387,366
+0.03(+0.36%)
Apr 02, 2007
9.717
9.812
9.665
9.800
649,909
+0.13(+1.36%)
Mar 30, 2007
9.661
9.668
9.525
9.668
452,357
+0.01(+0.10%)
Mar 29, 2007
9.670
9.746
9.612
9.659
307,417
+0.04(+0.38%)
Mar 28, 2007
9.748
9.750
9.544
9.622
143,908
-0.13(-1.31%)
Mar 27, 2007
9.858
9.901
9.723
9.750
336,818
-0.06(-0.63%)
Mar 26, 2007
9.961
9.981
9.736
9.812
419,346
-0.08(-0.80%)
Mar 23, 2007
9.984
10.02
9.841
9.891
208,383
+0.00(+0.02%)
Mar 22, 2007
9.857
10.000
9.857
9.889
927,926
-0.03(-0.25%)
Mar 21, 2007
9.665
9.961
9.651
9.915
812,903
+0.20(+2.08%)
Mar 20, 2007
9.595
9.713
9.595
9.713
934,632
+0.11(+1.11%)
Mar 19, 2007
9.502
9.682
9.502
9.606
563,771
+0.10(+1.10%)
Mar 16, 2007
9.500
9.558
9.451
9.502
499,295
+0.05(+0.53%)
Mar 15, 2007
9.391
9.562
9.391
9.451
233,658
+0.11(+1.16%)
Mar 14, 2007
9.393
9.453
9.224
9.343
531,791
-0.00(-0.02%)
Mar 13, 2007
9.552
9.546
9.283
9.345
621,540
-0.21(-2.17%)
Mar 12, 2007
9.459
9.579
9.453
9.552
661,257
+0.02(+0.22%)
Mar 09, 2007
9.509
9.593
9.488
9.531
751,007
+0.06(+0.59%)
Mar 08, 2007
9.389
9.591
9.389
9.475
809,292
+0.04(+0.41%)
Mar 07, 2007
9.471
9.525
9.339
9.436
1,001,170
+0.05(+0.52%)
Mar 06, 2007
9.248
9.391
9.199
9.387
720,574
+0.32(+3.57%)
Mar 05, 2007
9.015
9.153
8.943
9.064
965,064
-0.04(-0.49%)
Mar 02, 2007
9.157
9.277
9.058
9.108
1,187,375
-0.01(-0.11%)
Mar 01, 2007
9.064
9.242
8.831
9.118
2,126,649
-0.11(-1.20%)
Feb 28, 2007
9.180
9.331
9.180
9.228
1,146,626
+0.14(+1.49%)
Feb 27, 2007
9.354
9.354
8.874
9.093
1,921,876
-0.60(-6.20%)
Feb 26, 2007
9.791
9.791
9.653
9.694
710,258
-0.05(-0.56%)
Feb 23, 2007
9.839
9.901
9.680
9.748
567,381
+0.02(+0.16%)
Feb 22, 2007
9.694
9.787
9.651
9.732
968,675
+0.16(+1.72%)
Feb 21, 2007
9.665
9.822
9.500
9.568
1,159,521
-0.24(-2.43%)
Feb 20, 2007
9.827
9.969
9.740
9.806
676,731
-0.02(-0.22%)
Feb 16, 2007
9.930
9.936
9.785
9.827
1,227,091
-0.05(-0.55%)
Feb 15, 2007
9.961
9.981
9.825
9.882
738,627
-0.03(-0.33%)
Feb 14, 2007
9.736
10.01
9.736
9.915
996,012
+0.27(+2.84%)
Feb 13, 2007
9.560
9.719
9.560
9.641
1,002,202
+0.09(+0.91%)
Feb 12, 2007
9.595
9.647
9.525
9.554
1,012,002
+0.08(+0.86%)
Feb 09, 2007
9.554
9.614
9.364
9.473
769,060
-0.03(-0.35%)
Feb 08, 2007
9.498
9.509
9.434
9.506
592,140
-0.00(-0.04%)
Feb 07, 2007
9.558
9.603
9.436
9.509
411,609
+0.00(+0.00%)
Feb 06, 2007
9.480
9.531
9.455
9.509
417,283
+0.01(+0.10%)
Feb 05, 2007
9.539
9.556
9.453
9.500
208,899
-0.04(-0.47%)
Feb 02, 2007
9.539
9.577
9.461
9.544
299,680
-0.02(-0.24%)
Feb 01, 2007
9.587
9.665
9.529
9.568
611,224
-0.02(-0.22%)
Jan 31, 2007
9.436
9.614
9.387
9.589
966,612
+0.16(+1.64%)
Jan 30, 2007
9.407
9.445
9.327
9.434
389,945
-0.02(-0.18%)
Jan 29, 2007
9.422
9.502
9.391
9.451
949,074
-0.04(-0.47%)
Jan 26, 2007
9.440
9.519
9.347
9.496
684,468
+0.05(+0.57%)
Jan 25, 2007
9.562
9.597
9.376
9.442
754,617
-0.15(-1.56%)
Jan 24, 2007
9.688
9.734
9.562
9.591
1,244,629
-0.00(-0.04%)
Jan 23, 2007
9.597
9.645
9.556
9.595
822,703
+0.04(+0.39%)
Jan 22, 2007
9.606
9.641
9.523
9.558
679,826
+0.01(+0.10%)
Jan 19, 2007
9.471
9.593
9.471
9.548
525,085
+0.14(+1.44%)
Jan 18, 2007
9.424
9.498
9.380
9.413
716,964
+0.04(+0.41%)
Jan 17, 2007
9.366
9.496
9.318
9.374
982,601
+0.04(+0.42%)
Jan 16, 2007
9.364
9.548
9.321
9.335
448,747
+0.05(+0.58%)
Jan 12, 2007
9.209
9.354
9.199
9.281
583,887
+0.04(+0.44%)
Jan 11, 2007
9.190
9.354
9.190
9.240
791,239
+0.11(+1.17%)
Jan 10, 2007
8.748
9.180
8.726
9.133
2,071,459
-0.10(-1.11%)
Jan 09, 2007
9.403
9.440
9.174
9.236
1,742,893
-0.07(-0.75%)
Jan 08, 2007
9.290
9.337
9.255
9.306
790,723
-0.01(-0.10%)
Jan 05, 2007
9.529
9.531
9.213
9.316
1,288,988
-0.15(-1.54%)
Jan 04, 2007
9.422
9.492
9.306
9.461
1,097,625
+0.08(+0.83%)
Jan 03, 2007
9.364
9.705
9.341
9.383
1,391,632
+0.05(+0.50%)
Dec 29, 2006
9.387
9.422
9.290
9.337
11,469,879
-0.02(-0.23%)
Dec 28, 2006
9.364
9.760
9.325
9.358
575,118
-0.03(-0.35%)
Dec 27, 2006
9.341
9.391
9.308
9.391
1,252,881
+0.06(+0.67%)
Dec 26, 2006
9.374
9.389
9.304
9.329
540,560
+0.00(+0.04%)
Dec 22, 2006
9.354
9.409
9.314
9.325
329,081
-0.13(-1.41%)
Dec 21, 2006
9.442
9.500
9.318
9.459
739,659
-0.01(-0.12%)
Dec 20, 2006
9.519
9.548
9.459
9.471
452,357
-0.03(-0.31%)
Dec 19, 2006
9.325
9.519
9.296
9.500
1,480,350
-0.01(-0.14%)
Dec 18, 2006
9.535
9.556
9.436
9.513
1,308,588
-0.02(-0.22%)
Dec 15, 2006
9.539
9.585
9.461
9.535
767,512
+0.03(+0.26%)
Dec 14, 2006
9.436
9.546
9.436
9.509
1,269,387
+0.14(+1.51%)
Dec 13, 2006
9.296
9.393
9.277
9.368
1,144,563
+0.08(+0.86%)
Dec 12, 2006
9.374
9.382
9.213
9.288
1,526,772
-0.04(-0.39%)
Dec 11, 2006
9.155
9.341
9.141
9.325
1,655,207
+0.22(+2.41%)
Dec 08, 2006
8.984
9.176
8.974
9.106
2,490,805
+0.09(+1.03%)
Dec 07, 2006
9.064
9.083
8.996
9.013
4,189,340
+0.08(+0.89%)
Dec 06, 2006
9.102
9.102
8.821
8.934
21,574,946
-0.32(-3.42%)
Dec 05, 2006
9.500
9.502
9.170
9.250
5,972,982
-0.27(-2.81%)
Dec 04, 2006
9.568
9.579
9.424
9.517
542,623
+0.12(+1.24%)
Dec 01, 2006
9.205
9.440
9.153
9.401
1,032,118
-0.01(-0.12%)
Nov 30, 2006
9.548
9.589
9.401
9.413
1,003,749
-0.06(-0.61%)
Nov 29, 2006
9.403
9.480
9.358
9.471
615,351
+0.28(+3.04%)
Nov 28, 2006
9.358
9.360
9.131
9.192
762,870
-0.30(-3.19%)
Nov 27, 2006
9.573
9.626
9.376
9.494
784,018
-0.06(-0.63%)
Nov 24, 2006
9.843
9.843
9.552
9.554
739,143
-0.29(-2.93%)
Nov 22, 2006
9.984
9.984
9.820
9.843
189,814
-0.02(-0.20%)
Nov 21, 2006
9.791
9.888
9.791
9.862
871,704
+0.05(+0.53%)
Nov 20, 2006
9.946
9.946
9.758
9.810
227,468
-0.16(-1.61%)
Nov 17, 2006
9.977
9.998
9.864
9.971
340,944
-0.01(-0.06%)
Nov 16, 2006
9.897
10.00
9.897
9.977
205,289
+0.07(+0.72%)
Nov 15, 2006
9.752
9.915
9.752
9.905
376,019
+0.24(+2.53%)
Nov 14, 2006
9.622
9.694
9.622
9.661
699,942
+0.06(+0.61%)
Nov 13, 2006
9.665
9.665
9.570
9.603
221,794
-0.01(-0.06%)
Nov 10, 2006
9.579
9.651
9.560
9.608
355,387
+0.01(+0.06%)
Nov 09, 2006
9.628
9.705
9.597
9.603
339,397
-0.05(-0.56%)
Nov 08, 2006
9.680
9.701
9.608
9.657
416,251
-0.03(-0.34%)
Nov 07, 2006
9.635
9.711
9.603
9.690
271,827
+0.05(+0.56%)
Nov 06, 2006
9.527
9.647
9.527
9.635
411,609
+0.11(+1.14%)
Nov 03, 2006
9.597
9.597
9.432
9.527
238,816
-0.02(-0.20%)
Nov 02, 2006
9.432
9.568
9.428
9.546
551,391
+0.03(+0.29%)
Nov 01, 2006
9.447
9.684
9.447
9.519
496,716
+0.17(+1.80%)
Oct 31, 2006
9.238
9.486
9.223
9.351
625,667
+0.11(+1.22%)
Oct 30, 2006
9.290
9.290
9.161
9.238
436,368
-0.05(-0.56%)
Oct 27, 2006
9.316
9.335
9.277
9.290
630,825
-0.04(-0.46%)
Oct 26, 2006
9.383
9.426
9.285
9.333
501,359
-0.00(-0.02%)
Oct 25, 2006
9.325
9.362
9.250
9.335
899,557
+0.21(+2.34%)
Oct 24, 2006
9.064
9.184
9.058
9.122
675,184
+0.06(+0.64%)
Oct 23, 2006
8.870
9.091
8.841
9.064
643,204
+0.27(+3.04%)
Oct 20, 2006
8.763
8.846
8.753
8.796
260,479
+0.01(+0.13%)
Oct 19, 2006
8.773
8.844
8.761
8.784
286,785
-0.01(-0.09%)
Oct 18, 2006
8.792
8.879
8.763
8.792
573,571
+0.03(+0.31%)
Oct 17, 2006
8.773
8.777
8.680
8.765
561,192
-0.01(-0.09%)
Oct 16, 2006
8.784
8.804
8.726
8.773
265,637
-0.01(-0.07%)
Oct 13, 2006
8.647
8.827
8.550
8.779
788,660
+0.11(+1.32%)
Oct 12, 2006
8.682
8.695
8.627
8.664
1,048,108
-0.03(-0.36%)
Oct 11, 2006
8.763
8.782
8.672
8.695
691,174
-0.11(-1.21%)
Oct 10, 2006
8.821
8.837
8.792
8.802
306,901
-0.02(-0.22%)
Oct 09, 2006
8.821
8.841
8.782
8.821
383,756
-0.01(-0.11%)
Oct 06, 2006
8.955
8.955
8.782
8.831
265,637
-0.15(-1.62%)
Oct 05, 2006
8.833
9.052
8.699
8.976
840,240
+0.12(+1.40%)
Oct 04, 2006
8.746
8.852
8.720
8.852
602,456
+0.11(+1.22%)
Oct 03, 2006
8.724
8.852
8.724
8.746
562,739
+0.01(+0.11%)
Oct 02, 2006
8.627
8.802
8.622
8.736
975,380
-0.04(-0.42%)
Sep 29, 2006
8.821
8.844
8.773
8.773
242,942
-0.07(-0.83%)
Sep 28, 2006
8.918
8.918
8.802
8.846
589,561
-0.05(-0.59%)
Sep 27, 2006
8.930
8.941
8.860
8.899
276,469
-0.03(-0.33%)
Sep 26, 2006
8.877
8.976
8.877
8.928
188,267
+0.02(+0.24%)
Sep 25, 2006
8.938
8.957
8.788
8.907
372,924
-0.04(-0.41%)
Sep 22, 2006
8.920
8.976
8.860
8.943
548,812
+0.02(+0.26%)
Sep 21, 2006
9.017
9.029
8.860
8.920
503,422
-0.10(-1.05%)
Sep 20, 2006
8.922
9.034
8.897
9.015
616,382
+0.14(+1.59%)
Sep 19, 2006
8.802
8.874
8.647
8.874
372,408
+0.06(+0.64%)
Sep 18, 2006
8.860
8.899
8.769
8.817
465,768
-0.00(-0.04%)
Sep 15, 2006
8.775
8.885
8.748
8.821
442,557
+0.07(+0.75%)
Sep 14, 2006
8.703
8.767
8.647
8.755
440,494
+0.04(+0.49%)
Sep 13, 2006
8.461
8.788
8.428
8.713
1,158,490
+0.25(+3.00%)
Sep 12, 2006
8.191
8.474
8.187
8.459
663,836
+0.27(+3.27%)
Sep 11, 2006
8.172
8.257
8.164
8.191
541,075
+0.01(+0.07%)
Sep 08, 2006
8.094
8.195
8.052
8.185
307,933
+0.12(+1.54%)
Sep 07, 2006
8.222
8.276
7.999
8.061
657,131
-0.16(-1.93%)
Sep 06, 2006
8.414
8.435
8.203
8.220
486,916
-0.22(-2.64%)
Sep 05, 2006
8.482
8.494
8.433
8.443
270,795
-0.01(-0.11%)
Sep 01, 2006
8.453
8.503
8.433
8.453
409,030
+0.01(+0.09%)
Aug 31, 2006
8.414
8.515
8.331
8.445
855,714
+0.02(+0.25%)
Aug 30, 2006
8.300
8.468
8.278
8.424
1,376,158
+0.17(+2.09%)
Aug 29, 2006
8.193
8.267
8.133
8.251
940,822
+0.11(+1.31%)
Aug 28, 2006
7.893
8.148
7.877
8.145
549,328
+0.23(+2.94%)
Aug 25, 2006
7.755
7.926
7.751
7.912
1,772,294
+0.15(+1.90%)
Aug 24, 2006
7.834
7.834
7.714
7.765
276,985
-0.06(-0.74%)
Aug 23, 2006
7.823
7.869
7.794
7.823
296,070
-0.00(-0.05%)
Aug 22, 2006
7.883
7.883
7.794
7.827
104,191
-0.06(-0.71%)
Aug 21, 2006
7.869
7.908
7.800
7.883
130,497
+0.01(+0.15%)
Aug 18, 2006
7.885
7.893
7.813
7.871
651,457
-0.00(-0.05%)
Aug 17, 2006
7.852
7.945
7.852
7.875
231,594
-0.02(-0.20%)
Aug 16, 2006
7.724
7.904
7.716
7.891
334,755
+0.19(+2.44%)
Aug 15, 2006
7.561
7.716
7.561
7.703
657,131
+0.14(+1.87%)
Aug 14, 2006
7.670
7.706
7.557
7.561
219,215
-0.10(-1.29%)
Aug 11, 2006
7.712
7.743
7.639
7.660
2,657,925
-0.06(-0.78%)
Aug 10, 2006
7.697
7.737
7.639
7.720
643,204
+0.04(+0.56%)
Aug 09, 2006
7.807
7.827
7.648
7.677
315,154
-0.11(-1.42%)
Aug 08, 2006
7.782
7.852
7.743
7.788
354,355
-0.00(-0.05%)
Aug 07, 2006
7.772
7.863
7.755
7.792
241,395
+0.02(+0.25%)
Aug 04, 2006
7.720
7.807
7.681
7.772
399,230
+0.17(+2.22%)
Aug 03, 2006
7.602
7.629
7.524
7.604
195,488
-0.05(-0.61%)
Aug 02, 2006
7.598
7.658
7.588
7.650
87,686
+0.10(+1.34%)
Aug 01, 2006
7.629
7.629
7.423
7.549
381,693
-0.03(-0.41%)
Jul 31, 2006
7.565
7.617
7.495
7.580
428,115
-0.00(-0.05%)
Jul 28, 2006
7.491
7.606
7.489
7.584
442,557
+0.09(+1.22%)
Jul 27, 2006
7.600
7.695
7.464
7.493
544,170
-0.11(-1.50%)
Jul 26, 2006
7.586
7.660
7.567
7.608
1,188,406
+0.00(+0.03%)
Jul 25, 2006
7.592
7.631
7.569
7.606
277,501
-0.02(-0.20%)
Jul 24, 2006
7.435
7.635
7.435
7.621
312,059
+0.20(+2.72%)
Jul 21, 2006
7.547
7.547
7.388
7.420
297,101
-0.09(-1.19%)
Jul 20, 2006
7.677
7.734
7.485
7.509
217,152
-0.13(-1.70%)
Jul 19, 2006
7.367
7.668
7.365
7.639
618,446
+0.27(+3.68%)
Jul 18, 2006
7.317
7.390
7.278
7.367
546,233
+0.07(+0.90%)
Jul 17, 2006
7.369
7.383
7.270
7.301
261,511
-0.07(-0.92%)
Jul 14, 2006
7.600
7.600
7.330
7.369
619,477
-0.27(-3.55%)
Jul 13, 2006
7.852
7.863
7.604
7.641
223,342
-0.26(-3.26%)
Jul 12, 2006
7.867
7.939
7.782
7.898
323,407
-0.03(-0.39%)
Jul 11, 2006
7.984
7.984
7.827
7.929
214,573
-0.03(-0.32%)
Jul 10, 2006
7.949
8.086
7.949
7.955
208,899
-0.01(-0.10%)
Jul 07, 2006
7.978
7.997
7.918
7.962
446,684
-0.04(-0.56%)
Jul 06, 2006
7.794
8.007
7.782
8.007
393,040
+0.21(+2.74%)
Jul 05, 2006
8.026
8.038
7.786
7.794
460,094
-0.28(-3.48%)
Jul 03, 2006
7.869
8.133
7.869
8.075
437,399
+0.25(+3.25%)
Jun 30, 2006
7.629
7.848
7.629
7.821
394,072
+0.30(+3.97%)
Jun 29, 2006
7.315
7.532
7.309
7.522
239,331
+0.21(+2.84%)
Jun 28, 2006
7.270
7.315
7.206
7.315
292,459
+0.06(+0.88%)
Jun 27, 2006
7.357
7.361
7.212
7.251
423,988
-0.14(-1.84%)
Jun 26, 2006
7.398
7.421
7.328
7.387
232,110
-0.02(-0.29%)
Jun 23, 2006
7.466
7.466
7.340
7.408
492,590
-0.08(-1.04%)
Jun 22, 2006
7.557
7.557
7.392
7.485
297,101
+0.03(+0.34%)
Jun 21, 2006
7.464
7.484
7.307
7.460
702,521
+0.02(+0.23%)
Jun 20, 2006
7.288
7.522
7.276
7.443
280,080
+0.12(+1.59%)
Jun 19, 2006
7.482
7.557
7.315
7.326
565,834
-0.17(-2.25%)
Jun 16, 2006
7.617
7.641
7.468
7.495
792,786
-0.11(-1.48%)
Jun 15, 2006
7.387
7.681
7.387
7.608
441,526
+0.17(+2.32%)
Jun 14, 2006
7.251
7.443
7.245
7.435
1,023,350
+0.14(+1.86%)
Jun 13, 2006
7.369
7.369
7.173
7.299
1,164,679
-0.09(-1.23%)
Jun 12, 2006
7.325
7.526
7.325
7.390
869,125
+0.07(+0.90%)
Jun 09, 2006
7.542
7.561
7.303
7.325
550,360
-0.17(-2.25%)
Jun 08, 2006
7.547
7.551
7.292
7.493
607,614
-0.07(-0.90%)
Jun 07, 2006
7.637
7.716
7.540
7.561
442,557
-0.11(-1.47%)
Jun 06, 2006
7.912
7.982
7.658
7.673
550,360
-0.24(-3.01%)
Jun 05, 2006
8.034
8.102
7.906
7.912
417,283
-0.17(-2.11%)
Jun 02, 2006
7.982
8.143
7.982
8.083
570,476
+0.10(+1.26%)
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.