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
Pfizer
(NY:
PFE
)
29.42
-0.24 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 29, 2009
7.986
8.202
7.905
8.196
127,849,480
+0.27(+3.40%)
May 28, 2009
7.964
8.018
7.862
7.927
78,998,624
+0.02(+0.20%)
May 27, 2009
8.094
8.121
7.873
7.910
65,590,348
-0.19(-2.40%)
May 26, 2009
8.040
8.191
7.948
8.105
92,285,048
+0.03(+0.40%)
May 22, 2009
8.008
8.142
7.916
8.072
62,581,952
+0.07(+0.88%)
May 21, 2009
8.110
8.196
7.921
8.002
91,404,040
-0.15(-1.85%)
May 20, 2009
8.175
8.261
8.105
8.153
66,753,832
+0.01(+0.07%)
May 19, 2009
8.196
8.250
8.105
8.148
63,252,816
-0.05(-0.59%)
May 18, 2009
8.105
8.218
8.083
8.196
74,435,152
+0.10(+1.20%)
May 15, 2009
8.191
8.250
8.034
8.099
94,082,616
-0.18(-2.15%)
May 14, 2009
8.234
8.364
8.196
8.277
90,476,072
+0.04(+0.46%)
May 13, 2009
8.142
8.418
8.083
8.240
182,099,264
+0.18(+2.28%)
May 12, 2009
7.684
8.207
7.662
8.056
216,243,600
+0.42(+5.51%)
May 11, 2009
7.608
7.781
7.608
7.635
98,203,208
-0.13(-1.74%)
May 08, 2009
7.732
7.829
7.689
7.770
104,814,104
+0.16(+2.15%)
May 07, 2009
7.565
7.786
7.473
7.607
138,870,624
+0.10(+1.35%)
May 06, 2009
7.646
7.689
7.425
7.506
112,401,176
-0.12(-1.54%)
May 05, 2009
7.469
7.666
7.437
7.623
120,405,448
+0.16(+2.15%)
May 04, 2009
7.314
7.469
7.271
7.463
116,568,248
+0.21(+2.95%)
May 01, 2009
7.148
7.250
7.074
7.250
105,613,952
+0.12(+1.65%)
Apr 30, 2009
7.250
7.324
7.090
7.132
121,026,216
-0.04(-0.52%)
Apr 29, 2009
7.127
7.260
7.020
7.170
146,442,016
+0.03(+0.37%)
Apr 28, 2009
7.282
7.287
7.015
7.143
127,119,704
-0.06(-0.82%)
Apr 27, 2009
7.132
7.239
7.052
7.202
106,595,152
+0.17(+2.43%)
Apr 24, 2009
7.106
7.143
6.935
7.031
122,918,776
-0.06(-0.83%)
Apr 23, 2009
6.999
7.106
6.807
7.090
161,320,464
+0.13(+1.84%)
Apr 22, 2009
7.170
7.175
6.961
6.961
135,254,752
-0.26(-3.55%)
Apr 21, 2009
7.255
7.282
6.994
7.218
124,169,272
-0.04(-0.51%)
Apr 20, 2009
7.458
7.485
7.239
7.255
98,009,704
-0.30(-4.03%)
Apr 17, 2009
7.479
7.618
7.421
7.559
136,250,160
+0.14(+1.87%)
Apr 16, 2009
7.437
7.469
7.239
7.421
97,708,752
+0.02(+0.29%)
Apr 15, 2009
7.122
7.442
7.111
7.399
110,443,824
+0.28(+3.90%)
Apr 14, 2009
7.218
7.228
7.052
7.122
108,683,608
-0.07(-1.04%)
Apr 13, 2009
7.223
7.324
7.164
7.196
78,293,192
-0.04(-0.52%)
Apr 09, 2009
7.271
7.324
7.127
7.234
103,078,920
+0.04(+0.52%)
Apr 08, 2009
7.228
7.319
7.132
7.196
78,602,920
-0.02(-0.22%)
Apr 07, 2009
7.271
7.319
7.186
7.212
93,796,472
-0.11(-1.46%)
Apr 06, 2009
7.239
7.573
7.228
7.319
111,595,504
+0.09(+1.18%)
Apr 03, 2009
7.255
7.351
7.180
7.234
99,132,032
-0.21(-2.87%)
Apr 02, 2009
7.506
7.527
7.324
7.447
113,201,952
-0.02(-0.29%)
Apr 01, 2009
7.255
7.495
7.170
7.469
120,448,768
+0.20(+2.72%)
Mar 31, 2009
7.367
7.405
7.239
7.271
107,312,744
-0.04(-0.58%)
Mar 30, 2009
7.410
7.495
7.234
7.314
111,962,568
-0.36(-4.73%)
Mar 26, 2009
7.623
7.806
7.581
7.677
103,719,392
+0.06(+0.84%)
Mar 25, 2009
7.463
7.794
7.415
7.613
129,162,824
+0.18(+2.44%)
Mar 24, 2009
7.426
7.559
7.389
7.431
80,010,432
-0.05(-0.71%)
Mar 23, 2009
7.351
7.517
7.298
7.485
123,630,448
+0.21(+2.86%)
Mar 20, 2009
7.314
7.447
7.207
7.276
134,053,128
+0.03(+0.41%)
Mar 19, 2009
7.613
7.613
7.159
7.247
126,634,104
-0.36(-4.74%)
Mar 18, 2009
7.586
7.784
7.324
7.607
104,106,264
-0.01(-0.07%)
Mar 17, 2009
7.533
7.629
7.410
7.613
101,150,072
+0.06(+0.78%)
Mar 16, 2009
7.810
8.002
7.543
7.554
159,177,952
-0.21(-2.68%)
Mar 13, 2009
7.453
7.858
7.389
7.762
0
+0.28(+3.71%)
Mar 12, 2009
7.074
7.549
6.908
7.485
210,359,120
+0.66(+9.62%)
Mar 11, 2009
6.994
7.042
6.796
6.828
149,379,824
-0.15(-2.22%)
Mar 10, 2009
6.780
7.010
6.721
6.983
179,721,104
+0.24(+3.56%)
Mar 09, 2009
6.609
6.897
6.609
6.743
131,997,696
-0.05(-0.79%)
Mar 06, 2009
6.759
6.807
6.598
6.796
0
+0.03(+0.47%)
Mar 05, 2009
6.604
6.807
6.540
6.764
190,600,096
+0.09(+1.36%)
Mar 04, 2009
6.465
6.780
6.369
6.673
169,543,248
+0.42(+6.72%)
Mar 02, 2009
6.449
6.497
6.241
6.253
198,507,072
-0.32(-4.85%)
Feb 27, 2009
6.657
6.716
6.556
6.572
0
-0.21(-3.15%)
Feb 26, 2009
7.052
7.138
6.780
6.785
138,819,200
-0.19(-2.75%)
Feb 25, 2009
7.170
7.170
6.887
6.977
139,879,296
-0.28(-3.83%)
Feb 24, 2009
7.138
7.292
7.010
7.255
122,817,808
+0.17(+2.41%)
Feb 23, 2009
7.314
7.340
7.074
7.084
126,443,912
-0.23(-3.21%)
Feb 20, 2009
7.383
7.490
7.260
7.319
0
-0.17(-2.28%)
Feb 19, 2009
7.634
7.704
7.463
7.490
77,449,096
-0.07(-0.92%)
Feb 18, 2009
7.533
7.688
7.506
7.559
90,657,704
-0.05(-0.63%)
Feb 17, 2009
7.623
7.698
7.501
7.607
118,739,944
-0.18(-2.26%)
Feb 13, 2009
7.752
7.976
7.741
7.784
108,760,584
-0.04(-0.48%)
Feb 12, 2009
7.634
7.837
7.527
7.821
122,130,032
+0.14(+1.88%)
Feb 11, 2009
7.570
7.688
7.538
7.677
94,468,176
+0.17(+2.20%)
Feb 10, 2009
7.335
7.853
7.335
7.511
142,295,584
-0.34(-4.35%)
Feb 09, 2009
8.072
8.072
7.800
7.853
89,557,352
-0.07(-0.88%)
Feb 06, 2009
7.762
8.016
7.714
7.922
119,551,960
+0.18(+2.34%)
Feb 05, 2009
7.760
7.880
7.650
7.741
144,477,120
-0.04(-0.48%)
Feb 04, 2009
8.029
8.099
7.757
7.778
122,956,024
-0.17(-2.19%)
Feb 03, 2009
7.534
8.047
7.534
7.953
123,931,056
+0.16(+2.08%)
Feb 02, 2009
7.654
7.932
7.597
7.790
132,247,784
+0.16(+2.13%)
Jan 30, 2009
7.895
7.911
7.586
7.628
0
-0.28(-3.57%)
Jan 29, 2009
8.000
8.099
7.858
7.911
129,326,880
-0.17(-2.07%)
Jan 28, 2009
8.345
8.371
7.853
8.078
207,997,760
-0.20(-2.40%)
Jan 27, 2009
8.167
8.382
8.136
8.277
213,347,328
+0.09(+1.09%)
Jan 26, 2009
8.617
8.648
8.000
8.188
402,256,800
-0.94(-10.32%)
Jan 23, 2009
8.769
9.166
8.659
9.130
207,438,224
+0.13(+1.39%)
Jan 22, 2009
9.036
9.072
8.905
9.004
89,303,864
-0.14(-1.54%)
Jan 21, 2009
9.054
9.166
8.842
9.145
83,679,680
+0.15(+1.63%)
Jan 20, 2009
9.020
9.329
8.957
8.999
100,890,224
-0.16(-1.71%)
Jan 16, 2009
9.297
9.297
8.983
9.156
0
+0.06(+0.63%)
Jan 15, 2009
9.009
9.098
8.643
9.098
154,332,016
+0.08(+0.87%)
Jan 14, 2009
9.046
9.124
8.894
9.020
87,103,264
-0.18(-1.99%)
Jan 13, 2009
9.104
9.213
9.041
9.203
82,878,112
+0.12(+1.32%)
Jan 12, 2009
9.245
9.255
9.009
9.083
64,719,236
-0.04(-0.46%)
Jan 09, 2009
9.271
9.323
9.077
9.124
68,968,504
-0.11(-1.19%)
Jan 08, 2009
9.104
9.255
9.067
9.234
63,582,440
+0.08(+0.91%)
Jan 07, 2009
9.250
9.323
9.104
9.151
75,051,656
-0.16(-1.74%)
Jan 06, 2009
9.585
9.648
9.266
9.313
97,900,864
-0.19(-1.98%)
Jan 05, 2009
9.627
9.669
9.355
9.501
80,587,056
-0.06(-0.60%)
Jan 02, 2009
9.355
9.574
9.260
9.559
54,949,308
+0.29(+3.16%)
Jan 01, 2009
9.234
9.402
9.192
9.266
0
+0.00(+0.00%)
Dec 31, 2008
9.234
9.402
9.192
9.266
62,087,932
-0.02(-0.23%)
Dec 30, 2008
9.109
9.318
9.067
9.287
72,538,376
+0.24(+2.66%)
Dec 29, 2008
8.957
9.051
8.899
9.046
60,761,336
+0.10(+1.11%)
Dec 26, 2008
8.931
8.983
8.879
8.947
28,472,860
+0.05(+0.53%)
Dec 24, 2008
8.947
8.967
8.858
8.899
27,285,850
-0.01(-0.12%)
Dec 23, 2008
9.072
9.104
8.894
8.910
61,715,396
-0.08(-0.87%)
Dec 22, 2008
9.093
9.161
8.842
8.988
90,646,488
-0.06(-0.69%)
Dec 19, 2008
9.077
9.172
8.978
9.051
110,936,992
+0.09(+1.05%)
Dec 18, 2008
9.072
9.192
8.863
8.957
100,872,104
-0.07(-0.75%)
Dec 17, 2008
9.015
9.192
8.894
9.025
89,621,144
-0.06(-0.63%)
Dec 16, 2008
8.763
9.192
8.758
9.083
127,038,544
+0.38(+4.39%)
Dec 15, 2008
8.847
8.957
8.633
8.701
95,949,744
-0.15(-1.71%)
Dec 12, 2008
8.648
8.884
8.518
8.852
83,850,272
+0.19(+2.17%)
Dec 11, 2008
8.586
8.884
8.470
8.664
124,827,776
-0.01(-0.06%)
Dec 10, 2008
8.711
8.790
8.565
8.669
64,833,056
+0.05(+0.61%)
Dec 09, 2008
8.654
8.884
8.580
8.617
83,257,248
-0.24(-2.72%)
Dec 08, 2008
8.826
9.025
8.748
8.858
96,107,464
+0.20(+2.30%)
Dec 05, 2008
8.397
8.884
8.277
8.659
114,784,592
+0.15(+1.72%)
Dec 04, 2008
8.559
8.816
8.444
8.512
92,932,712
-0.18(-2.11%)
Dec 03, 2008
8.439
8.763
8.277
8.695
131,807,184
+0.31(+3.75%)
Dec 02, 2008
8.204
8.418
8.083
8.382
83,097,760
+0.39(+4.84%)
Dec 01, 2008
8.465
8.554
7.953
7.994
87,916,200
-0.60(-7.00%)
Nov 28, 2008
8.382
8.612
8.261
8.596
40,362,888
+0.19(+2.24%)
Nov 26, 2008
8.177
8.423
8.109
8.408
84,972,416
+0.07(+0.82%)
Nov 25, 2008
8.549
8.648
8.162
8.340
104,001,136
-0.05(-0.62%)
Nov 24, 2008
8.350
8.627
8.078
8.392
141,296,816
+0.19(+2.36%)
Nov 21, 2008
7.843
8.282
7.592
8.198
179,616,096
+0.64(+8.44%)
Nov 20, 2008
8.104
8.387
7.461
7.560
174,047,680
-0.58(-7.13%)
Nov 19, 2008
8.450
8.633
8.115
8.141
105,377,776
-0.38(-4.48%)
Nov 18, 2008
8.345
8.575
8.167
8.523
112,831,928
+0.19(+2.32%)
Nov 17, 2008
8.423
8.591
8.298
8.329
81,670,696
-0.19(-2.21%)
Nov 14, 2008
8.607
8.941
8.486
8.518
0
-0.24(-2.69%)
Nov 13, 2008
8.308
8.763
8.005
8.753
119,663,152
+0.47(+5.69%)
Nov 12, 2008
8.612
8.664
8.272
8.282
106,928,296
-0.49(-5.61%)
Nov 11, 2008
8.607
8.784
8.429
8.774
71,837,256
+0.09(+1.02%)
Nov 10, 2008
8.999
9.051
8.554
8.685
66,292,140
-0.14(-1.54%)
Nov 07, 2008
8.627
8.894
8.580
8.821
75,607,320
+0.26(+2.99%)
Nov 06, 2008
8.884
8.915
8.486
8.565
109,066,448
-0.33(-3.71%)
Nov 05, 2008
9.465
9.512
8.852
8.894
115,779,888
-0.58(-6.11%)
Nov 04, 2008
9.324
9.494
9.221
9.473
90,984,112
+0.33(+3.66%)
Nov 03, 2008
9.185
9.267
9.041
9.139
80,608,352
+0.03(+0.28%)
Oct 31, 2008
9.139
9.391
9.056
9.113
117,740,032
-0.08(-0.84%)
Oct 30, 2008
9.175
9.283
8.912
9.190
110,620,336
+0.34(+3.90%)
Oct 29, 2008
9.041
9.324
8.814
8.845
128,807,328
-0.32(-3.54%)
Oct 28, 2008
8.583
9.262
8.284
9.170
164,431,824
+0.74(+8.72%)
Oct 27, 2008
8.387
8.871
8.254
8.434
123,422,264
-0.09(-1.09%)
Oct 24, 2008
8.187
8.763
8.068
8.526
126,289,264
-0.27(-3.10%)
Oct 23, 2008
8.691
8.876
8.284
8.799
129,141,664
+0.19(+2.15%)
Oct 22, 2008
8.773
8.881
8.490
8.614
133,893,816
-0.31(-3.46%)
Oct 21, 2008
9.092
9.236
8.912
8.923
138,323,792
+0.00(+0.00%)
Oct 20, 2008
8.876
9.000
8.676
8.923
104,804,456
+0.22(+2.54%)
Oct 17, 2008
8.454
9.020
8.357
8.701
136,450,176
-0.03(-0.35%)
Oct 16, 2008
8.513
8.742
8.032
8.732
159,196,240
+0.36(+4.30%)
Oct 15, 2008
8.897
8.897
8.315
8.372
139,080,784
-0.44(-5.02%)
Oct 14, 2008
8.948
9.005
8.650
8.814
164,674,960
+0.23(+2.70%)
Oct 13, 2008
8.475
8.701
8.171
8.583
206,540,304
+0.79(+10.17%)
Oct 10, 2008
7.631
8.182
7.363
7.790
289,359,424
-0.27(-3.38%)
Oct 09, 2008
8.902
8.943
7.971
8.063
179,387,712
-0.75(-8.52%)
Oct 08, 2008
8.938
9.288
8.814
8.814
218,133,024
-0.27(-2.95%)
Oct 07, 2008
9.725
9.777
9.082
9.082
184,105,520
-0.66(-6.81%)
Oct 06, 2008
9.519
9.751
9.144
9.746
201,078,176
-0.03(-0.32%)
Oct 03, 2008
9.741
9.977
9.689
9.777
0
+0.11(+1.12%)
Oct 02, 2008
9.684
9.859
9.622
9.669
114,971,264
-0.08(-0.79%)
Oct 01, 2008
9.396
9.823
9.303
9.746
132,757,832
+0.26(+2.71%)
Sep 30, 2008
9.226
9.489
9.133
9.489
146,780,416
+0.41(+4.48%)
Sep 29, 2008
9.406
9.602
9.082
9.082
137,146,912
-0.52(-5.41%)
Sep 26, 2008
9.422
9.633
9.370
9.602
0
+0.01(+0.11%)
Sep 25, 2008
9.314
9.669
9.308
9.591
111,969,344
+0.33(+3.61%)
Sep 24, 2008
9.344
9.360
9.133
9.257
76,753,832
-0.01(-0.11%)
Sep 23, 2008
9.365
9.519
9.267
9.267
118,914,672
-0.03(-0.33%)
Sep 22, 2008
9.416
9.597
9.272
9.298
87,237,624
-0.25(-2.59%)
Sep 19, 2008
9.725
9.772
9.108
9.545
0
+0.29(+3.11%)
Sep 18, 2008
8.964
9.432
8.907
9.257
185,968,720
+0.42(+4.78%)
Sep 17, 2008
9.046
9.324
8.830
8.835
142,172,224
-0.33(-3.59%)
Sep 16, 2008
9.108
9.283
9.005
9.164
161,313,760
-0.12(-1.33%)
Sep 15, 2008
9.319
9.535
9.288
9.288
130,752,728
-0.29(-3.06%)
Sep 12, 2008
9.411
9.630
9.365
9.581
84,082,864
+0.12(+1.25%)
Sep 11, 2008
9.262
9.478
9.252
9.463
64,760,840
+0.10(+1.04%)
Sep 10, 2008
9.401
9.494
9.314
9.365
74,379,584
-0.02(-0.22%)
Sep 09, 2008
9.802
9.869
9.386
9.386
106,308,696
-0.46(-4.70%)
Sep 08, 2008
9.694
9.874
9.653
9.849
95,117,672
+0.32(+3.40%)
Sep 05, 2008
9.581
9.694
9.494
9.525
0
-0.08(-0.86%)
Sep 04, 2008
9.880
10.08
9.602
9.607
90,315,320
-0.27(-2.76%)
Sep 03, 2008
9.864
9.962
9.802
9.880
58,899,688
+0.02(+0.16%)
Sep 02, 2008
9.931
10.07
9.844
9.864
58,082,936
+0.03(+0.31%)
Aug 29, 2008
9.900
9.952
9.813
9.833
0
-0.08(-0.83%)
Aug 28, 2008
9.864
9.931
9.828
9.916
63,897,316
+0.10(+1.00%)
Aug 27, 2008
9.880
9.905
9.751
9.818
70,692,552
-0.10(-1.04%)
Aug 26, 2008
10.06
10.09
9.880
9.921
71,419,104
-0.12(-1.18%)
Aug 25, 2008
10.09
10.22
9.967
10.04
80,469,872
-0.12(-1.22%)
Aug 22, 2008
10.02
10.20
9.962
10.16
0
+0.20(+1.96%)
Aug 21, 2008
9.854
10.00
9.797
9.967
52,525,200
+0.05(+0.47%)
Aug 20, 2008
9.962
9.998
9.808
9.921
58,822,584
-0.03(-0.31%)
Aug 19, 2008
10.04
10.14
9.931
9.952
66,973,736
-0.15(-1.53%)
Aug 18, 2008
10.33
10.34
10.06
10.11
72,744,328
-0.17(-1.65%)
Aug 15, 2008
10.22
10.36
10.22
10.28
76,445,880
+0.10(+0.96%)
Aug 14, 2008
10.13
10.34
10.04
10.18
70,394,576
+0.07(+0.71%)
Aug 13, 2008
10.16
10.21
10.06
10.11
71,411,224
-0.04(-0.41%)
Aug 12, 2008
10.20
10.31
10.12
10.15
69,333,312
-0.08(-0.80%)
Aug 11, 2008
10.19
10.35
10.13
10.23
88,174,344
+0.02(+0.20%)
Aug 08, 2008
9.885
10.22
9.874
10.21
83,868,832
+0.32(+3.28%)
Aug 07, 2008
9.936
10.10
9.833
9.885
75,700,736
-0.11(-1.13%)
Aug 06, 2008
9.993
10.05
9.885
9.998
81,141,496
-0.14(-1.42%)
Aug 05, 2008
9.797
10.16
9.797
10.14
110,621,776
+0.38(+3.85%)
Aug 04, 2008
9.581
9.859
9.545
9.766
83,655,776
+0.20(+2.04%)
Aug 01, 2008
9.679
9.751
9.535
9.571
63,961,176
-0.04(-0.37%)
Jul 31, 2008
9.679
9.823
9.576
9.607
92,536,480
-0.11(-1.11%)
Jul 30, 2008
9.597
9.838
9.535
9.715
82,493,248
+0.18(+1.89%)
Jul 29, 2008
9.478
9.576
9.437
9.535
63,120,936
+0.09(+0.93%)
Jul 28, 2008
9.710
9.730
9.437
9.447
69,639,824
-0.27(-2.81%)
Jul 25, 2008
9.720
9.748
9.633
9.720
83,272,816
+0.04(+0.43%)
Jul 24, 2008
9.874
9.905
9.648
9.679
79,662,256
-0.13(-1.36%)
Jul 23, 2008
9.669
9.838
9.576
9.813
127,496,208
+0.37(+3.92%)
Jul 22, 2008
9.252
9.514
9.206
9.442
97,012,576
+0.13(+1.44%)
Jul 21, 2008
9.483
9.535
9.257
9.308
94,487,744
-0.12(-1.26%)
Jul 18, 2008
9.473
9.494
9.298
9.427
83,076,736
-0.04(-0.38%)
Jul 17, 2008
9.396
9.514
9.262
9.463
95,420,440
+0.07(+0.71%)
Jul 16, 2008
9.056
9.411
8.959
9.396
108,868,776
+0.35(+3.87%)
Jul 15, 2008
9.015
9.164
8.923
9.046
120,090,344
-0.04(-0.40%)
Jul 14, 2008
9.272
9.314
9.051
9.082
69,539,328
-0.08(-0.90%)
Jul 11, 2008
9.231
9.288
9.097
9.164
99,240,160
-0.11(-1.22%)
Jul 10, 2008
9.339
9.447
9.180
9.278
91,508,704
+0.00(+0.00%)
Jul 09, 2008
9.432
9.555
9.262
9.278
99,450,920
-0.08(-0.88%)
Jul 08, 2008
8.989
9.375
8.984
9.360
118,643,016
+0.41(+4.60%)
Jul 07, 2008
9.159
9.206
8.881
8.948
92,807,208
-0.19(-2.03%)
Jul 04, 2008
9.144
9.195
9.056
9.133
47,321,572
+0.00(+0.00%)
Jul 03, 2008
9.144
9.195
9.056
9.133
47,321,572
+0.07(+0.74%)
Jul 02, 2008
9.180
9.190
9.056
9.067
74,473,192
-0.06(-0.62%)
Jul 01, 2008
8.969
9.144
8.933
9.123
103,298,032
+0.13(+1.49%)
Jun 30, 2008
8.897
9.077
8.881
8.989
86,113,344
+0.10(+1.10%)
Jun 27, 2008
8.881
8.995
8.809
8.892
128,238,968
+0.06(+0.64%)
Jun 26, 2008
9.139
9.272
8.835
8.835
106,476,128
-0.37(-3.97%)
Jun 25, 2008
9.128
9.339
9.056
9.200
112,761,904
+0.10(+1.07%)
Jun 24, 2008
8.948
9.133
8.923
9.103
94,708,840
+0.16(+1.78%)
Jun 23, 2008
8.964
9.010
8.902
8.943
90,357,592
+0.03(+0.29%)
Jun 20, 2008
9.118
9.175
8.902
8.917
123,182,056
-0.23(-2.48%)
Jun 19, 2008
9.164
9.226
9.108
9.144
122,834,088
+0.00(+0.00%)
Jun 18, 2008
9.519
9.540
9.128
9.144
185,613,280
+0.03(+0.28%)
Jun 17, 2008
9.185
9.236
9.092
9.118
84,129,808
-0.03(-0.28%)
Jun 16, 2008
9.216
9.247
9.108
9.144
114,511,368
-0.11(-1.22%)
Jun 13, 2008
9.154
9.257
9.082
9.257
94,012,488
+0.13(+1.47%)
Jun 12, 2008
9.067
9.241
9.056
9.123
94,064,312
+0.09(+1.03%)
Jun 11, 2008
9.221
9.231
9.005
9.031
115,611,704
-0.20(-2.17%)
Jun 10, 2008
9.231
9.272
9.113
9.231
111,097,056
-0.04(-0.44%)
Jun 09, 2008
9.314
9.350
9.242
9.272
111,238,704
+0.03(+0.33%)
Jun 06, 2008
9.540
9.571
9.236
9.242
186,068,448
-0.37(-3.80%)
Jun 05, 2008
9.643
9.653
9.494
9.607
161,477,920
-0.07(-0.69%)
Jun 04, 2008
9.777
9.844
9.617
9.674
117,643,840
-0.11(-1.10%)
Jun 03, 2008
9.833
9.880
9.741
9.782
103,846,168
-0.09(-0.89%)
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.