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
Entercom Communications Corp
(NY:
ETM
)
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:
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 29, 2009
1.619
1.645
1.338
1.355
635,799
-0.26(-15.87%)
May 28, 2009
1.636
1.696
1.534
1.611
318,497
+0.03(+1.61%)
May 27, 2009
1.611
1.756
1.577
1.585
243,381
-0.05(-3.13%)
May 26, 2009
1.577
1.705
1.577
1.636
139,303
+0.05(+3.23%)
May 22, 2009
1.628
1.671
1.577
1.585
55,569
-0.03(-1.59%)
May 21, 2009
1.705
1.730
1.577
1.611
170,917
-0.12(-6.90%)
May 20, 2009
1.713
1.858
1.696
1.730
121,983
+0.08(+4.64%)
May 19, 2009
1.679
1.747
1.628
1.653
107,575
+0.02(+1.04%)
May 18, 2009
1.517
1.705
1.517
1.636
425,337
+0.14(+9.09%)
May 15, 2009
1.824
1.841
1.500
1.500
139,709
-0.33(-18.14%)
May 14, 2009
1.730
1.960
1.568
1.832
330,303
+0.11(+6.44%)
May 13, 2009
2.216
2.276
1.722
1.722
239,920
-0.49(-22.31%)
May 12, 2009
2.421
2.472
2.165
2.216
328,989
-0.17(-7.14%)
May 11, 2009
2.233
2.489
2.233
2.386
280,830
+0.10(+4.48%)
May 08, 2009
2.497
2.557
2.088
2.284
273,539
-0.26(-10.07%)
May 07, 2009
2.455
2.685
2.190
2.540
479,206
+0.11(+4.56%)
May 06, 2009
2.037
2.429
2.003
2.429
463,603
+0.39(+19.25%)
May 05, 2009
1.747
2.046
1.730
2.037
441,473
+0.25(+13.81%)
May 04, 2009
1.543
1.790
1.500
1.790
287,591
+0.27(+17.98%)
May 01, 2009
1.406
1.534
1.406
1.517
161,552
+0.10(+7.23%)
Apr 30, 2009
1.321
1.423
1.321
1.415
86,951
+0.10(+7.79%)
Apr 29, 2009
1.176
1.389
1.159
1.313
159,921
+0.14(+12.41%)
Apr 28, 2009
1.151
1.261
1.151
1.168
55,894
+0.00(+0.00%)
Apr 27, 2009
1.244
1.253
1.151
1.168
115,190
-0.06(-4.86%)
Apr 24, 2009
1.168
1.261
1.168
1.227
196,270
+0.07(+5.88%)
Apr 23, 2009
1.253
1.253
1.159
1.159
72,121
-0.10(-8.11%)
Apr 22, 2009
1.142
1.295
1.142
1.261
111,747
+0.08(+6.48%)
Apr 21, 2009
1.176
1.219
1.151
1.185
114,039
+0.03(+2.96%)
Apr 20, 2009
1.168
1.202
1.065
1.151
173,312
-0.05(-4.26%)
Apr 17, 2009
1.202
1.210
1.185
1.202
94,886
+0.00(+0.00%)
Apr 16, 2009
1.185
1.202
1.159
1.202
82,219
+0.01(+0.71%)
Apr 15, 2009
1.176
1.193
1.142
1.193
62,467
+0.03(+2.94%)
Apr 14, 2009
1.236
1.253
1.159
1.159
102,997
-0.08(-6.21%)
Apr 13, 2009
1.202
1.236
1.117
1.236
130,915
+0.06(+5.07%)
Apr 09, 2009
1.074
1.193
1.065
1.176
154,715
+0.09(+7.81%)
Apr 08, 2009
1.023
1.091
1.023
1.091
45,715
+0.08(+7.56%)
Apr 07, 2009
1.048
1.065
1.014
1.014
148,399
-0.05(-4.80%)
Apr 06, 2009
1.031
1.099
1.014
1.065
127,433
+0.02(+1.63%)
Apr 03, 2009
1.082
1.082
1.023
1.048
102,464
-0.03(-3.15%)
Apr 02, 2009
1.099
1.151
1.014
1.082
163,373
+0.02(+1.60%)
Apr 01, 2009
0.9290
1.074
0.9290
1.065
100,893
+0.13(+13.64%)
Mar 31, 2009
1.014
1.099
0.9375
0.9375
217,431
-0.07(-6.78%)
Mar 30, 2009
1.040
1.065
1.006
1.006
187,300
-0.10(-9.23%)
Mar 26, 2009
1.006
1.108
1.006
1.108
163,540
+0.13(+13.04%)
Mar 25, 2009
1.040
1.040
0.9801
0.9801
141,170
-0.02(-1.71%)
Mar 24, 2009
0.9205
1.065
0.9120
0.9972
175,466
+0.07(+7.34%)
Mar 23, 2009
0.8779
0.9290
0.8779
0.9290
288,359
+0.09(+10.10%)
Mar 20, 2009
0.8608
0.8949
0.8352
0.8438
236,631
-0.08(-8.33%)
Mar 19, 2009
0.9034
0.9290
0.8438
0.9205
265,537
+0.03(+2.86%)
Mar 18, 2009
0.8523
0.9205
0.8523
0.8949
282,763
+0.04(+5.00%)
Mar 17, 2009
0.8182
0.9205
0.8182
0.8523
170,998
+0.03(+4.17%)
Mar 16, 2009
0.8608
0.8949
0.8097
0.8182
227,431
-0.03(-4.00%)
Mar 13, 2009
0.8523
0.8864
0.7756
0.8523
0
+0.00(+0.00%)
Mar 12, 2009
0.8012
0.8949
0.8012
0.8523
263,725
+0.04(+5.26%)
Mar 11, 2009
0.8267
0.9034
0.8097
0.8097
108,484
-0.04(-5.00%)
Mar 10, 2009
0.8012
0.8949
0.7330
0.8523
171,078
+0.07(+8.70%)
Mar 09, 2009
0.7756
0.8608
0.7756
0.7841
89,266
-0.01(-1.08%)
Mar 06, 2009
0.7671
0.8097
0.6818
0.7926
0
-0.03(-4.12%)
Mar 05, 2009
0.8182
0.8608
0.7585
0.8267
77,446
-0.02(-2.02%)
Mar 04, 2009
0.8352
0.9461
0.8267
0.8438
154,453
+0.04(+5.32%)
Mar 02, 2009
0.8608
0.8693
0.7671
0.8012
208,196
-0.08(-8.74%)
Feb 27, 2009
0.9120
0.9460
0.8608
0.8779
0
-0.04(-4.63%)
Feb 26, 2009
1.014
1.031
0.9205
0.9205
181,202
-0.09(-8.47%)
Feb 25, 2009
0.9887
1.065
0.9887
1.006
206,859
-0.11(-9.92%)
Feb 24, 2009
0.9887
1.117
0.9205
1.117
214,148
+0.21(+23.59%)
Feb 23, 2009
0.9460
1.023
0.9034
0.9034
137,384
-0.04(-4.50%)
Feb 20, 2009
0.9375
0.9801
0.9205
0.9460
192,734
-0.01(-0.89%)
Feb 19, 2009
0.9972
1.023
0.9546
0.9546
100,994
-0.03(-3.45%)
Feb 18, 2009
0.9887
1.023
0.9887
0.9887
118,030
-0.02(-1.70%)
Feb 17, 2009
1.048
1.065
1.006
1.006
124,530
-0.09(-8.53%)
Feb 13, 2009
1.091
1.168
1.091
1.099
60,901
+0.00(+0.00%)
Feb 12, 2009
1.082
1.117
1.040
1.099
41,992
-0.01(-0.77%)
Feb 11, 2009
1.142
1.176
1.091
1.108
38,540
-0.03(-2.99%)
Feb 10, 2009
1.151
1.193
1.125
1.142
110,830
-0.02(-1.47%)
Feb 09, 2009
1.151
1.253
1.117
1.159
54,382
+0.00(+0.00%)
Feb 06, 2009
1.236
1.278
1.151
1.159
231,810
-0.08(-6.21%)
Feb 05, 2009
1.151
1.244
1.151
1.236
105,840
+0.07(+5.84%)
Feb 04, 2009
1.134
1.227
1.125
1.168
87,831
+0.03(+3.01%)
Feb 03, 2009
1.108
1.168
1.082
1.134
193,871
+0.04(+3.91%)
Feb 02, 2009
0.9460
1.117
0.9460
1.091
143,424
+0.09(+9.40%)
Jan 30, 2009
1.023
1.040
0.9375
0.9972
0
-0.02(-1.68%)
Jan 29, 2009
1.048
1.082
0.9887
1.014
95,190
-0.04(-4.03%)
Jan 28, 2009
1.040
1.151
1.031
1.057
230,625
+0.04(+4.20%)
Jan 27, 2009
0.9375
1.065
0.9375
1.014
213,793
+0.08(+8.18%)
Jan 26, 2009
0.9375
0.9802
0.9120
0.9375
184,128
-0.03(-2.65%)
Jan 23, 2009
0.9972
1.023
0.9631
0.9631
166,785
-0.06(-5.83%)
Jan 22, 2009
1.082
1.108
1.006
1.023
197,839
-0.06(-5.51%)
Jan 21, 2009
1.031
1.125
0.9972
1.082
116,710
+0.07(+6.72%)
Jan 20, 2009
1.168
1.168
1.014
1.014
132,257
-0.17(-14.39%)
Jan 16, 2009
1.151
1.236
1.151
1.185
0
+0.04(+3.73%)
Jan 15, 2009
1.125
1.185
1.031
1.142
276,647
+0.02(+1.52%)
Jan 14, 2009
1.210
1.244
1.125
1.125
241,094
-0.09(-7.69%)
Jan 13, 2009
1.236
1.287
1.193
1.219
125,775
-0.02(-1.38%)
Jan 12, 2009
1.287
1.313
1.159
1.236
117,236
-0.05(-3.97%)
Jan 09, 2009
1.330
1.372
1.278
1.287
94,285
-0.03(-2.58%)
Jan 08, 2009
1.347
1.347
1.278
1.321
136,565
-0.03(-1.90%)
Jan 07, 2009
1.278
1.423
1.253
1.347
289,503
+0.07(+5.33%)
Jan 06, 2009
1.168
1.287
1.142
1.278
139,936
+0.12(+10.29%)
Jan 05, 2009
1.134
1.295
1.134
1.159
216,365
+0.03(+2.26%)
Jan 02, 2009
1.048
1.151
1.048
1.134
0
+0.09(+8.13%)
Jan 01, 2009
1.151
1.151
0.9801
1.048
0
+0.00(+0.00%)
Dec 31, 2008
1.151
1.151
0.9801
1.048
230,749
-0.05(-4.65%)
Dec 30, 2008
1.108
1.185
1.031
1.099
130,312
+0.00(+0.00%)
Dec 29, 2008
1.151
1.185
1.099
1.099
249,858
-0.04(-3.73%)
Dec 26, 2008
1.202
1.270
1.117
1.142
111,243
-0.01(-0.74%)
Dec 24, 2008
1.031
1.193
1.023
1.151
198,038
+0.12(+11.57%)
Dec 23, 2008
0.9460
1.031
0.9205
1.031
151,283
+0.11(+12.04%)
Dec 22, 2008
0.8693
0.9205
0.8523
0.9205
105,806
+0.05(+5.88%)
Dec 19, 2008
0.8949
0.8949
0.8416
0.8693
201,125
+0.02(+2.00%)
Dec 18, 2008
0.8267
0.8693
0.8097
0.8523
205,442
+0.03(+3.09%)
Dec 17, 2008
0.8693
0.9034
0.8012
0.8267
155,691
-0.06(-6.73%)
Dec 16, 2008
0.8097
0.8949
0.8097
0.8864
91,112
+0.08(+9.47%)
Dec 15, 2008
0.8523
0.9119
0.8097
0.8097
151,648
-0.08(-8.65%)
Dec 12, 2008
0.7671
0.9801
0.7671
0.8864
128,996
-0.05(-5.45%)
Dec 11, 2008
1.108
1.108
0.9290
0.9375
177,417
-0.21(-18.52%)
Dec 10, 2008
1.202
1.227
1.134
1.151
262,050
-0.04(-3.57%)
Dec 09, 2008
1.031
1.227
1.023
1.193
254,805
+0.12(+11.11%)
Dec 08, 2008
0.9972
1.099
0.9375
1.074
162,103
+0.15(+16.67%)
Dec 05, 2008
0.9034
0.9375
0.7245
0.9205
259,153
+0.00(+0.00%)
Dec 04, 2008
0.9290
1.014
0.9205
0.9205
131,371
-0.01(-0.92%)
Dec 03, 2008
0.9034
0.9631
0.8523
0.9290
235,549
+0.01(+0.93%)
Dec 02, 2008
0.8182
0.9290
0.8182
0.9205
157,253
+0.10(+12.50%)
Dec 01, 2008
0.9460
0.9460
0.8182
0.8182
304,960
-0.11(-11.93%)
Nov 28, 2008
0.8097
0.9375
0.8012
0.9290
334,847
+0.12(+14.74%)
Nov 26, 2008
0.7500
0.8438
0.7074
0.8097
226,780
+0.01(+1.06%)
Nov 25, 2008
0.6980
0.8012
0.6733
0.8012
268,834
-0.03(-3.09%)
Nov 24, 2008
0.6818
0.8267
0.5966
0.8267
315,897
+0.14(+21.25%)
Nov 21, 2008
0.6308
0.6904
0.6308
0.6818
256,238
+0.04(+6.67%)
Nov 20, 2008
0.6137
0.6980
0.5796
0.6392
197,561
+0.00(+0.00%)
Nov 19, 2008
0.6989
0.6989
0.5966
0.6392
604,059
-0.05(-7.41%)
Nov 18, 2008
0.6477
0.6989
0.5625
0.6904
317,318
+0.03(+5.19%)
Nov 17, 2008
0.5796
0.6904
0.5796
0.6563
183,210
+0.06(+10.00%)
Nov 14, 2008
0.5966
0.7159
0.5966
0.5966
225,674
-0.03(-4.11%)
Nov 13, 2008
0.7245
0.7245
0.5710
0.6222
219,100
+0.06(+10.61%)
Nov 12, 2008
0.6477
0.7330
0.5625
0.5625
214,145
+0.00(+0.00%)
Nov 11, 2008
0.5284
0.6477
0.4688
0.5625
230,842
+0.01(+1.54%)
Nov 10, 2008
0.6392
0.6648
0.5540
0.5540
684,988
+0.04(+8.33%)
Nov 07, 2008
0.8523
0.8779
0.5114
0.5114
513,647
-0.18(-25.93%)
Nov 06, 2008
0.8779
0.9205
0.6818
0.6904
571,985
-0.17(-19.80%)
Nov 05, 2008
0.8352
0.8949
0.8097
0.8608
548,092
+0.03(+3.06%)
Nov 04, 2008
0.7415
0.8523
0.7415
0.8352
498,170
+0.11(+15.29%)
Nov 03, 2008
0.5966
0.8267
0.5966
0.7245
474,947
+0.15(+26.87%)
Oct 31, 2008
0.5199
0.6222
0.5114
0.5710
684,709
+0.05(+9.84%)
Oct 30, 2008
0.5199
0.5276
0.4688
0.5199
195,285
+0.05(+10.91%)
Oct 29, 2008
0.6307
0.6307
0.4688
0.4688
492,458
-0.07(-12.70%)
Oct 28, 2008
0.5796
0.5796
0.4432
0.5369
1,322,044
+0.06(+12.50%)
Oct 27, 2008
0.5114
0.6733
0.4688
0.4773
606,584
-0.12(-20.00%)
Oct 24, 2008
0.4432
0.6989
0.4432
0.5966
780,747
-0.07(-10.26%)
Oct 23, 2008
0.7330
0.8608
0.6051
0.6648
1,237,743
-0.15(-18.75%)
Oct 22, 2008
0.8949
1.193
0.6307
0.8182
1,238,470
-0.07(-7.69%)
Oct 21, 2008
1.082
1.117
0.7841
0.8864
4,651,042
-0.23(-20.61%)
Oct 20, 2008
1.278
1.313
1.031
1.117
817,309
-0.08(-6.43%)
Oct 17, 2008
1.415
1.432
1.159
1.193
1,092,667
-0.25(-17.16%)
Oct 16, 2008
1.969
2.489
1.423
1.440
1,520,115
-0.55(-27.78%)
Oct 15, 2008
2.233
2.395
1.986
1.994
317,495
-0.26(-11.70%)
Oct 14, 2008
2.446
2.710
2.165
2.259
432,008
-0.19(-7.67%)
Oct 13, 2008
2.131
2.480
1.926
2.446
659,670
+0.36(+17.14%)
Oct 10, 2008
1.807
2.131
1.705
2.088
1,012,866
+0.15(+7.93%)
Oct 09, 2008
2.403
2.480
1.935
1.935
469,703
-0.42(-17.75%)
Oct 08, 2008
2.548
2.753
2.318
2.352
650,634
-0.25(-9.51%)
Oct 07, 2008
2.949
3.034
2.565
2.599
988,828
-0.38(-12.86%)
Oct 06, 2008
3.188
3.196
2.591
2.983
610,356
-0.38(-11.17%)
Oct 03, 2008
4.117
4.185
3.324
3.358
0
-0.64(-15.99%)
Oct 02, 2008
4.389
4.619
3.989
3.997
861,744
-0.43(-9.81%)
Oct 01, 2008
4.227
4.475
3.921
4.432
634,539
+0.15(+3.59%)
Sep 30, 2008
4.654
4.654
4.168
4.279
1,140,381
-0.35(-7.55%)
Sep 29, 2008
4.628
4.662
4.270
4.628
1,176,721
+0.03(+0.56%)
Sep 26, 2008
4.551
4.602
4.321
4.602
0
-0.06(-1.28%)
Sep 25, 2008
4.611
4.815
4.611
4.662
604,398
+0.09(+1.86%)
Sep 24, 2008
4.577
4.807
4.475
4.577
389,738
+0.01(+0.19%)
Sep 23, 2008
4.815
5.208
4.517
4.568
654,609
-0.33(-6.78%)
Sep 22, 2008
5.463
5.497
4.807
4.901
448,537
-0.55(-10.16%)
Sep 19, 2008
6.205
9.793
5.438
5.455
0
-0.17(-3.03%)
Sep 18, 2008
4.338
6.102
4.338
5.625
1,582,681
+1.29(+29.67%)
Sep 17, 2008
4.423
4.457
4.168
4.338
392,199
-0.14(-3.23%)
Sep 16, 2008
4.517
4.517
4.261
4.483
576,483
+0.02(+0.38%)
Sep 15, 2008
4.867
4.867
4.364
4.466
407,759
-0.43(-8.87%)
Sep 12, 2008
4.807
4.901
4.688
4.901
281,194
+0.06(+1.23%)
Sep 11, 2008
4.722
4.858
4.628
4.841
406,129
+0.12(+2.53%)
Sep 10, 2008
4.892
4.892
4.705
4.722
584,130
-0.14(-2.98%)
Sep 09, 2008
5.046
5.233
4.867
4.867
615,109
-0.14(-2.89%)
Sep 08, 2008
5.071
5.190
4.833
5.011
613,556
+0.26(+5.57%)
Sep 05, 2008
5.020
5.020
4.645
4.747
0
-0.35(-6.86%)
Sep 04, 2008
5.335
5.352
4.909
5.097
543,814
-0.32(-5.83%)
Sep 03, 2008
5.199
5.412
5.011
5.412
458,212
+0.21(+4.10%)
Sep 02, 2008
5.318
5.472
4.952
5.199
486,090
-0.01(-0.16%)
Aug 29, 2008
5.267
5.318
5.088
5.208
251,960
-0.09(-1.61%)
Aug 28, 2008
5.182
5.472
5.173
5.293
306,278
+0.09(+1.64%)
Aug 27, 2008
4.858
5.335
4.858
5.208
416,500
+0.18(+3.56%)
Aug 26, 2008
4.960
5.182
4.850
5.029
509,179
+0.07(+1.37%)
Aug 25, 2008
5.156
5.259
4.926
4.960
317,014
-0.28(-5.37%)
Aug 22, 2008
5.122
5.318
5.105
5.242
276,195
+0.17(+3.36%)
Aug 21, 2008
4.969
5.139
4.756
5.071
335,636
+0.00(+0.00%)
Aug 20, 2008
5.080
5.225
4.850
5.071
280,815
+0.04(+0.85%)
Aug 19, 2008
5.446
5.548
4.986
5.029
434,427
-0.50(-9.09%)
Aug 18, 2008
5.787
5.813
5.455
5.531
480,433
-0.25(-4.28%)
Aug 15, 2008
5.864
6.077
5.719
5.779
0
-0.08(-1.31%)
Aug 14, 2008
5.642
5.949
5.565
5.855
443,354
+0.25(+4.41%)
Aug 13, 2008
5.821
5.949
5.318
5.608
657,500
-0.20(-3.38%)
Aug 12, 2008
6.128
6.196
5.583
5.804
911,571
-0.41(-6.58%)
Aug 11, 2008
5.753
6.418
5.744
6.213
645,621
+0.46(+8.00%)
Aug 08, 2008
5.421
5.830
5.421
5.753
410,024
+0.38(+6.97%)
Aug 07, 2008
5.813
5.838
5.344
5.378
465,466
-0.50(-8.55%)
Aug 06, 2008
5.804
5.906
5.531
5.881
339,556
+0.08(+1.32%)
Aug 05, 2008
5.421
5.923
5.421
5.804
700,725
+0.38(+6.91%)
Aug 04, 2008
5.727
5.796
5.156
5.429
837,185
+0.06(+1.11%)
Aug 01, 2008
5.139
5.489
5.139
5.369
841,646
+0.14(+2.77%)
Jul 31, 2008
5.054
5.404
5.054
5.225
380,753
-0.03(-0.49%)
Jul 30, 2008
5.301
5.438
4.994
5.250
450,199
+0.12(+2.33%)
Jul 29, 2008
5.131
5.318
4.926
5.131
574,586
+0.25(+5.06%)
Jul 28, 2008
5.097
5.421
4.781
4.884
427,631
-0.29(-5.60%)
Jul 25, 2008
5.284
5.344
5.003
5.173
516,221
+0.04(+0.83%)
Jul 24, 2008
5.625
5.736
5.097
5.131
658,935
-0.48(-8.51%)
Jul 23, 2008
5.293
5.668
5.173
5.608
1,102,650
+0.40(+7.69%)
Jul 22, 2008
4.730
5.233
4.654
5.208
777,769
+0.50(+10.69%)
Jul 21, 2008
4.534
5.318
4.398
4.705
935,428
+0.26(+5.95%)
Jul 18, 2008
4.219
4.764
4.219
4.440
708,639
-0.25(-5.27%)
Jul 17, 2008
4.117
4.781
4.040
4.688
1,135,490
+0.65(+16.03%)
Jul 16, 2008
4.261
4.492
4.023
4.040
1,067,928
-0.15(-3.66%)
Jul 15, 2008
4.236
4.381
4.168
4.193
803,028
-0.09(-1.99%)
Jul 14, 2008
4.500
4.551
4.261
4.279
638,443
-0.14(-3.09%)
Jul 11, 2008
4.321
4.475
4.176
4.415
998,094
+0.10(+2.37%)
Jul 10, 2008
5.242
5.404
4.159
4.313
1,695,876
-1.41(-24.70%)
Jul 09, 2008
5.702
5.864
5.600
5.727
971,142
+0.05(+0.90%)
Jul 08, 2008
5.225
5.702
5.182
5.676
835,399
+0.46(+8.82%)
Jul 07, 2008
5.523
5.583
5.063
5.216
815,580
-0.27(-4.97%)
Jul 04, 2008
5.480
5.651
5.438
5.489
456,644
+0.00(+0.00%)
Jul 03, 2008
5.480
5.651
5.438
5.489
456,644
+0.03(+0.62%)
Jul 02, 2008
5.668
5.855
5.412
5.455
638,384
-0.26(-4.62%)
Jul 01, 2008
5.923
6.017
5.565
5.719
723,986
-0.26(-4.42%)
Jun 30, 2008
6.043
6.077
5.932
5.983
576,360
-0.11(-1.82%)
Jun 27, 2008
6.188
6.256
5.983
6.094
1,085,638
-0.08(-1.24%)
Jun 26, 2008
6.392
6.443
6.111
6.171
480,830
-0.22(-3.47%)
Jun 25, 2008
6.614
7.100
5.378
6.392
1,080,990
+0.40(+6.69%)
Jun 24, 2008
6.247
6.307
5.958
5.992
848,254
-0.28(-4.48%)
Jun 23, 2008
6.494
6.520
6.247
6.273
610,380
-0.20(-3.16%)
Jun 20, 2008
6.793
6.835
6.384
6.477
913,829
-0.33(-4.88%)
Jun 19, 2008
6.691
6.818
6.648
6.810
295,034
+0.12(+1.78%)
Jun 18, 2008
6.827
6.878
6.571
6.691
599,278
-0.15(-2.24%)
Jun 17, 2008
7.142
7.142
6.818
6.844
350,024
-0.18(-2.55%)
Jun 16, 2008
7.219
7.270
6.997
7.023
295,675
-0.23(-3.17%)
Jun 13, 2008
7.100
7.279
7.083
7.253
304,192
+0.18(+2.53%)
Jun 12, 2008
7.125
7.330
7.014
7.074
346,288
-0.02(-0.24%)
Jun 11, 2008
7.296
7.432
7.091
7.091
596,850
-0.28(-3.82%)
Jun 10, 2008
7.543
7.637
7.304
7.372
633,188
-0.09(-1.14%)
Jun 09, 2008
7.296
7.509
7.270
7.458
623,225
+0.14(+1.86%)
Jun 06, 2008
7.705
8.020
7.321
7.321
446,352
-0.47(-6.02%)
Jun 05, 2008
7.884
8.131
7.739
7.790
484,666
-0.03(-0.44%)
Jun 04, 2008
7.773
7.867
7.671
7.824
454,369
+0.03(+0.44%)
Jun 03, 2008
7.909
7.977
7.679
7.790
469,842
-0.12(-1.51%)
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.