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
Linamar Corporation
(TSX:
LNR
)
68.99
+0.29 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
7.810
7.970
7.580
7.720
305,961
-0.03(-0.39%)
May 28, 2009
7.950
8.370
7.750
7.750
335,959
-0.15(-1.90%)
May 27, 2009
7.890
7.950
7.750
7.900
201,746
-0.05(-0.63%)
May 26, 2009
7.800
7.950
7.800
7.950
139,063
+0.12(+1.53%)
May 25, 2009
7.750
7.980
7.750
7.830
14,695
+0.08(+1.03%)
May 22, 2009
7.770
8.000
7.710
7.750
71,775
-0.02(-0.26%)
May 21, 2009
7.750
8.330
7.750
7.770
210,824
-0.16(-2.02%)
May 20, 2009
7.830
7.940
7.800
7.930
98,610
+0.05(+0.63%)
May 19, 2009
7.990
7.990
7.800
7.880
159,256
-0.02(-0.25%)
May 17, 2009
7.750
7.930
7.750
7.900
8,400
+0.15(+1.94%)
May 15, 2009
7.750
7.930
7.750
7.750
67,749
-0.01(-0.13%)
May 14, 2009
7.420
8.000
7.370
7.760
214,139
+0.01(+0.13%)
May 13, 2009
8.790
8.790
7.750
7.750
201,094
-1.05(-11.93%)
May 12, 2009
8.950
8.950
8.600
8.800
130,706
-0.20(-2.22%)
May 11, 2009
7.760
9.650
7.760
9.000
304,160
+0.76(+9.22%)
May 08, 2009
7.830
8.240
7.750
8.240
179,982
+0.34(+4.30%)
May 07, 2009
8.750
8.850
7.670
7.900
418,933
-0.75(-8.67%)
May 06, 2009
6.500
8.890
6.500
8.650
693,812
+2.39(+38.18%)
May 05, 2009
4.700
6.410
4.700
6.260
429,688
+1.77(+39.42%)
May 04, 2009
4.690
4.520
4.450
4.490
64,976
+0.12(+2.75%)
May 01, 2009
4.300
4.430
4.250
4.370
51,704
+0.07(+1.63%)
Apr 30, 2009
4.500
4.680
4.150
4.300
151,390
-0.19(-4.23%)
Apr 29, 2009
4.300
4.710
4.300
4.490
63,403
+0.21(+4.91%)
Apr 28, 2009
4.530
4.570
4.130
4.280
86,737
-0.30(-6.55%)
Apr 27, 2009
4.600
4.630
4.500
4.580
53,680
-0.02(-0.43%)
Apr 24, 2009
4.740
4.750
4.510
4.600
293,337
+0.05(+1.10%)
Apr 23, 2009
4.340
4.780
4.340
4.550
271,306
+0.26(+6.06%)
Apr 22, 2009
4.380
4.380
4.120
4.290
199,653
+0.04(+0.94%)
Apr 21, 2009
3.900
4.280
3.900
4.250
248,760
+0.40(+10.39%)
Apr 20, 2009
3.920
3.930
3.750
3.850
337,524
-0.07(-1.79%)
Apr 17, 2009
3.840
3.950
3.750
3.920
53,514
+0.20(+5.38%)
Apr 16, 2009
3.610
3.750
3.600
3.720
25,582
+0.04(+1.09%)
Apr 15, 2009
3.830
3.830
3.560
3.680
111,643
-0.05(-1.34%)
Apr 14, 2009
3.740
3.740
3.520
3.730
124,276
+0.18(+5.07%)
Apr 13, 2009
3.510
3.620
3.400
3.550
74,613
+0.28(+8.56%)
Apr 09, 2009
2.880
3.270
2.800
3.270
280,055
+0.42(+14.74%)
Apr 08, 2009
2.940
3.150
2.800
2.850
39,135
+0.06(+2.15%)
Apr 07, 2009
2.950
3.090
2.790
2.790
87,312
-0.21(-7.00%)
Apr 06, 2009
2.920
3.090
2.920
3.000
108,441
-0.09(-2.91%)
Apr 03, 2009
3.100
3.150
2.570
3.090
151,301
+0.00(+0.00%)
Apr 02, 2009
2.880
3.100
2.680
3.090
159,544
+0.41(+15.30%)
Apr 01, 2009
2.620
2.730
2.570
2.680
58,160
+0.06(+2.29%)
Mar 31, 2009
2.690
2.640
2.560
2.620
65,858
+0.02(+0.77%)
Mar 30, 2009
2.890
3.000
2.600
2.600
629,654
-0.25(-8.77%)
Mar 26, 2009
2.660
2.860
2.660
2.850
77,256
+0.17(+6.34%)
Mar 25, 2009
2.790
2.790
2.680
2.680
152,423
-0.02(-0.74%)
Mar 24, 2009
2.630
2.700
2.550
2.700
148,479
+0.13(+5.06%)
Mar 23, 2009
2.400
2.600
2.420
2.570
172,079
+0.27(+11.74%)
Mar 20, 2009
2.300
2.300
2.240
2.300
201,646
+0.06(+2.68%)
Mar 19, 2009
2.160
2.300
2.100
2.240
1,416,664
+0.14(+6.67%)
Mar 18, 2009
2.170
2.300
2.000
2.100
1,116,474
-0.20(-8.70%)
Mar 17, 2009
2.510
2.350
2.280
2.300
186,419
-0.05(-2.13%)
Mar 16, 2009
2.620
2.780
2.350
2.350
288,077
-0.25(-9.62%)
Mar 13, 2009
2.740
2.740
2.500
2.600
177,965
+0.15(+6.12%)
Mar 12, 2009
2.230
2.550
2.200
2.450
201,186
+0.25(+11.36%)
Mar 11, 2009
2.530
2.550
2.170
2.200
86,364
-0.23(-9.47%)
Mar 10, 2009
2.490
2.500
2.430
2.430
110,388
+0.05(+2.10%)
Mar 09, 2009
2.750
2.750
2.380
2.380
81,023
-0.29(-10.86%)
Mar 06, 2009
2.800
2.950
2.650
2.670
119,194
-0.33(-11.00%)
Mar 05, 2009
2.950
3.000
2.800
3.000
25,284
+0.01(+0.33%)
Mar 04, 2009
3.090
3.200
2.800
2.990
85,444
-0.31(-9.39%)
Mar 02, 2009
3.340
3.370
3.200
3.300
43,600
-0.04(-1.20%)
Feb 27, 2009
3.540
3.540
3.250
3.340
14,820
-0.14(-4.02%)
Feb 26, 2009
3.490
3.500
3.290
3.480
20,342
+0.19(+5.78%)
Feb 25, 2009
3.320
3.490
3.250
3.290
50,204
+0.05(+1.54%)
Feb 24, 2009
3.210
3.300
3.050
3.240
41,021
+0.08(+2.53%)
Feb 23, 2009
3.180
3.350
3.160
3.160
20,337
+0.04(+1.28%)
Feb 20, 2009
3.370
3.370
3.030
3.120
45,473
-0.30(-8.77%)
Feb 19, 2009
3.280
3.460
3.280
3.420
41,685
+0.10(+3.01%)
Feb 18, 2009
3.560
3.670
3.220
3.320
61,193
-0.37(-10.03%)
Feb 17, 2009
3.780
3.800
3.570
3.690
27,277
-0.19(-4.90%)
Feb 13, 2009
3.880
3.930
3.710
3.880
283,251
-0.02(-0.51%)
Feb 12, 2009
3.990
3.990
3.830
3.900
6,960
-0.01(-0.26%)
Feb 11, 2009
3.950
4.250
3.850
3.910
79,435
+0.06(+1.56%)
Feb 10, 2009
3.870
3.900
3.820
3.850
46,949
-0.04(-1.03%)
Feb 09, 2009
3.890
3.970
3.750
3.890
26,525
-0.02(-0.51%)
Feb 06, 2009
3.940
3.990
3.830
3.910
14,198
+0.05(+1.30%)
Feb 05, 2009
3.980
3.980
3.780
3.860
202,435
+0.05(+1.31%)
Feb 04, 2009
3.840
3.940
3.800
3.810
17,195
-0.10(-2.56%)
Feb 03, 2009
4.150
4.150
3.830
3.910
73,695
-0.10(-2.49%)
Feb 02, 2009
4.010
4.180
4.000
4.010
77,349
-0.14(-3.37%)
Jan 30, 2009
4.110
4.150
3.940
4.150
120,331
+0.16(+4.01%)
Jan 29, 2009
3.900
4.030
3.860
3.990
967,383
+0.04(+1.01%)
Jan 28, 2009
4.050
4.050
3.830
3.950
48,919
+0.00(+0.00%)
Jan 27, 2009
3.970
4.000
3.870
3.950
73,250
+0.14(+3.67%)
Jan 26, 2009
4.050
4.050
3.710
3.810
29,152
+0.05(+1.33%)
Jan 23, 2009
3.960
3.980
3.680
3.760
44,615
-0.07(-1.83%)
Jan 22, 2009
4.110
4.110
3.750
3.830
40,741
-0.28(-6.81%)
Jan 21, 2009
3.930
4.250
3.900
4.110
88,141
+0.22(+5.66%)
Jan 20, 2009
3.940
4.100
3.840
3.890
85,890
+0.05(+1.30%)
Jan 19, 2009
3.650
3.980
3.650
3.840
20,129
+0.08(+2.13%)
Jan 16, 2009
3.900
3.920
3.610
3.760
30,725
+0.01(+0.27%)
Jan 15, 2009
3.680
3.940
3.600
3.750
61,349
+0.04(+1.08%)
Jan 14, 2009
4.020
4.020
3.600
3.710
47,414
-0.30(-7.48%)
Jan 13, 2009
3.980
4.100
3.920
4.010
294,909
+0.04(+1.01%)
Jan 12, 2009
3.840
3.980
3.840
3.970
104,583
+0.13(+3.39%)
Jan 09, 2009
4.000
4.000
3.700
3.840
112,749
-0.15(-3.76%)
Jan 08, 2009
3.720
3.990
3.630
3.990
272,864
+0.32(+8.72%)
Jan 07, 2009
3.490
3.720
3.390
3.670
115,355
+0.22(+6.38%)
Jan 06, 2009
3.730
3.800
3.400
3.450
1,589,178
-0.16(-4.43%)
Jan 05, 2009
3.790
3.810
3.520
3.610
66,026
-0.13(-3.48%)
Jan 02, 2009
3.700
3.840
3.580
3.740
78,435
+0.04(+1.08%)
Jan 01, 2009
3.790
4.000
3.660
3.700
0
+0.00(+0.00%)
Dec 31, 2008
3.790
4.000
3.660
3.700
78,576
-0.09(-2.37%)
Dec 30, 2008
3.820
3.930
3.650
3.790
72,664
+0.04(+1.07%)
Dec 29, 2008
3.610
3.810
3.470
3.750
188,972
+0.24(+6.84%)
Dec 24, 2008
3.500
3.600
3.380
3.510
10,943
+0.02(+0.57%)
Dec 23, 2008
3.410
3.600
3.380
3.490
144,340
-0.04(-1.13%)
Dec 22, 2008
3.520
3.550
3.300
3.530
181,406
-0.01(-0.28%)
Dec 19, 2008
3.710
4.000
3.430
3.540
2,896,850
-0.12(-3.28%)
Dec 18, 2008
4.190
4.190
3.530
3.660
304,417
-0.49(-11.81%)
Dec 17, 2008
4.150
4.150
4.150
4.150
1,505
+0.15(+3.75%)
Dec 16, 2008
3.560
4.250
3.470
4.000
144,555
+0.35(+9.59%)
Dec 15, 2008
4.300
4.500
3.290
3.650
311,824
-0.55(-13.10%)
Dec 12, 2008
4.010
4.360
4.010
4.200
201,490
-0.16(-3.67%)
Dec 11, 2008
4.530
4.690
4.270
4.360
155,400
-0.17(-3.75%)
Dec 10, 2008
4.490
4.700
4.260
4.530
84,689
+0.13(+2.95%)
Dec 09, 2008
4.600
4.670
4.250
4.400
256,086
-0.21(-4.56%)
Dec 08, 2008
4.930
4.930
4.500
4.610
88,967
+0.17(+3.83%)
Dec 05, 2008
4.260
4.490
4.260
4.440
106,276
+0.18(+4.23%)
Dec 04, 2008
4.370
4.460
4.180
4.260
121,491
-0.16(-3.62%)
Dec 03, 2008
4.300
4.500
4.150
4.420
41,993
+0.12(+2.79%)
Dec 02, 2008
3.940
4.430
3.940
4.300
198,174
+0.39(+9.97%)
Dec 01, 2008
4.390
4.390
3.900
3.910
114,836
-0.48(-10.93%)
Nov 28, 2008
3.830
4.390
3.710
4.390
337,257
+0.46(+11.70%)
Nov 27, 2008
3.760
4.090
3.500
3.930
54,409
+0.25(+6.79%)
Nov 26, 2008
3.850
3.850
3.510
3.680
307,021
-0.17(-4.42%)
Nov 25, 2008
4.160
4.200
3.770
3.850
42,106
-0.35(-8.33%)
Nov 24, 2008
4.340
4.340
3.880
4.200
159,936
+0.07(+1.69%)
Nov 21, 2008
4.330
4.340
3.760
4.130
120,992
+0.12(+2.99%)
Nov 20, 2008
4.250
4.500
3.960
4.010
126,701
-0.49(-10.89%)
Nov 19, 2008
4.710
4.960
4.370
4.500
311,701
-0.30(-6.25%)
Nov 18, 2008
4.990
4.990
4.600
4.800
553,737
-0.14(-2.83%)
Nov 17, 2008
5.220
5.280
4.600
4.940
784,370
-0.41(-7.66%)
Nov 14, 2008
5.790
5.790
5.220
5.350
290,887
-0.24(-4.29%)
Nov 13, 2008
5.950
5.950
5.500
5.590
82,930
-0.32(-5.41%)
Nov 12, 2008
6.230
6.230
5.510
5.910
186,371
-0.14(-2.31%)
Nov 11, 2008
6.570
6.630
6.010
6.050
160,370
-0.57(-8.61%)
Nov 10, 2008
6.890
6.890
6.250
6.620
126,263
+0.00(+0.00%)
Nov 07, 2008
7.000
7.000
6.500
6.620
175,448
-0.37(-5.29%)
Nov 06, 2008
7.470
7.480
6.450
6.990
105,972
-0.26(-3.59%)
Nov 05, 2008
7.750
7.750
7.250
7.250
161,965
-0.75(-9.38%)
Nov 04, 2008
8.500
8.500
7.650
8.000
155,571
-0.12(-1.48%)
Nov 03, 2008
8.040
8.120
7.820
8.120
96,317
+0.19(+2.40%)
Oct 31, 2008
7.970
8.210
7.910
7.930
213,554
+0.01(+0.13%)
Oct 30, 2008
8.670
8.670
7.760
7.920
166,630
-0.20(-2.46%)
Oct 29, 2008
8.120
8.330
7.990
8.120
51,379
+0.13(+1.63%)
Oct 28, 2008
8.250
8.470
7.900
7.990
80,347
-0.01(-0.12%)
Oct 27, 2008
8.040
8.450
7.990
8.000
28,411
+0.01(+0.13%)
Oct 24, 2008
8.000
9.000
7.990
7.990
61,993
+0.00(+0.00%)
Oct 23, 2008
7.990
8.130
7.750
7.990
145,234
-0.04(-0.50%)
Oct 22, 2008
8.540
8.540
7.990
8.030
31,808
-0.52(-6.08%)
Oct 21, 2008
8.930
8.930
8.370
8.550
82,232
-0.23(-2.62%)
Oct 20, 2008
9.790
9.790
8.550
8.780
121,680
-0.06(-0.68%)
Oct 17, 2008
8.350
8.940
8.260
8.840
86,669
+0.86(+10.78%)
Oct 16, 2008
8.000
8.120
7.890
7.980
151,774
-0.15(-1.85%)
Oct 15, 2008
8.490
8.800
8.000
8.130
127,393
+0.14(+1.75%)
Oct 14, 2008
8.250
10.00
7.700
7.990
114,740
-0.21(-2.56%)
Oct 10, 2008
8.100
9.760
7.610
8.200
134,703
-0.27(-3.19%)
Oct 09, 2008
9.000
9.200
8.260
8.470
220,995
-0.43(-4.83%)
Oct 08, 2008
7.500
9.000
7.500
8.900
123,651
-0.70(-7.29%)
Oct 07, 2008
10.51
10.63
9.250
9.600
300,549
-0.84(-8.05%)
Oct 06, 2008
10.01
10.66
9.800
10.44
321,659
+0.01(+0.10%)
Oct 03, 2008
10.60
10.60
10.31
10.43
171,072
+0.03(+0.29%)
Oct 02, 2008
10.34
10.84
10.31
10.40
221,320
-0.17(-1.61%)
Oct 01, 2008
10.25
10.89
10.25
10.57
301,718
+0.57(+5.70%)
Sep 30, 2008
10.89
10.89
10.00
10.00
141,963
-0.31(-3.01%)
Sep 29, 2008
10.36
10.64
10.30
10.31
103,704
-0.53(-4.89%)
Sep 26, 2008
10.76
10.94
10.58
10.84
108,110
-0.12(-1.09%)
Sep 25, 2008
11.00
11.27
10.75
10.96
197,293
-0.01(-0.09%)
Sep 24, 2008
11.00
11.14
10.78
10.97
125,845
-0.08(-0.72%)
Sep 23, 2008
11.00
11.12
10.84
11.05
124,551
+0.05(+0.45%)
Sep 22, 2008
11.49
11.49
10.75
11.00
230,020
-0.80(-6.78%)
Sep 19, 2008
10.32
11.80
10.19
11.80
326,481
+1.48(+14.34%)
Sep 18, 2008
10.11
10.54
10.10
10.32
181,056
+0.22(+2.18%)
Sep 17, 2008
10.18
10.47
10.01
10.10
231,388
-0.10(-0.98%)
Sep 16, 2008
9.960
10.20
9.800
10.20
117,278
+0.24(+2.41%)
Sep 15, 2008
10.19
10.19
9.840
9.960
67,414
-0.23(-2.26%)
Sep 12, 2008
10.35
10.35
10.06
10.19
124,533
-0.07(-0.68%)
Sep 11, 2008
10.88
11.07
10.22
10.26
190,324
-0.57(-5.26%)
Sep 10, 2008
11.11
11.27
10.50
10.83
283,174
-0.17(-1.55%)
Sep 09, 2008
11.41
11.63
10.95
11.00
96,397
-0.44(-3.85%)
Sep 08, 2008
11.67
11.67
11.32
11.44
235,989
+0.24(+2.14%)
Sep 05, 2008
11.46
11.46
11.20
11.20
189,106
-0.10(-0.88%)
Sep 04, 2008
11.75
11.75
11.25
11.30
270,625
-0.44(-3.75%)
Sep 03, 2008
11.90
11.90
11.73
11.74
350,982
-0.18(-1.51%)
Sep 02, 2008
11.76
12.10
11.75
11.92
222,133
+0.11(+0.93%)
Aug 29, 2008
11.88
12.06
11.58
11.81
164,409
+0.14(+1.20%)
Aug 28, 2008
11.10
11.80
11.05
11.67
443,019
+0.51(+4.57%)
Aug 27, 2008
11.18
11.28
11.10
11.16
101,934
-0.02(-0.18%)
Aug 26, 2008
11.15
11.28
11.11
11.18
135,281
+0.05(+0.45%)
Aug 25, 2008
11.15
11.33
11.11
11.13
84,619
+0.01(+0.09%)
Aug 22, 2008
11.25
11.30
11.11
11.12
122,404
-0.13(-1.16%)
Aug 21, 2008
11.19
11.29
11.12
11.25
137,293
+0.04(+0.36%)
Aug 20, 2008
11.35
11.35
11.11
11.21
75,910
+0.06(+0.54%)
Aug 19, 2008
11.08
11.21
11.05
11.15
105,294
+0.07(+0.63%)
Aug 18, 2008
11.26
11.40
11.00
11.08
105,708
-0.33(-2.89%)
Aug 15, 2008
11.95
11.95
11.22
11.41
832,812
-0.12(-1.04%)
Aug 14, 2008
11.52
11.66
11.48
11.53
71,927
+0.08(+0.70%)
Aug 13, 2008
10.97
11.74
10.97
11.45
171,928
+0.47(+4.28%)
Aug 12, 2008
11.16
11.26
10.90
10.98
243,341
-0.37(-3.26%)
Aug 11, 2008
11.62
11.82
11.15
11.35
119,380
-0.35(-2.99%)
Aug 08, 2008
11.63
11.89
11.58
11.70
188,016
+0.14(+1.21%)
Aug 07, 2008
11.54
11.70
11.34
11.56
110,863
+0.10(+0.87%)
Aug 06, 2008
11.87
11.87
11.43
11.46
127,587
-0.41(-3.45%)
Aug 05, 2008
12.20
12.20
11.50
11.87
194,349
-0.20(-1.66%)
Aug 04, 2008
12.44
12.44
12.07
12.07
103,817
+0.00(+0.00%)
Aug 01, 2008
12.44
12.44
12.07
12.07
103,817
+0.02(+0.17%)
Jul 31, 2008
12.65
12.65
12.05
12.05
55,337
-0.35(-2.82%)
Jul 30, 2008
12.49
12.70
12.07
12.40
75,063
+0.10(+0.81%)
Jul 29, 2008
12.21
12.92
12.05
12.30
46,673
+0.09(+0.74%)
Jul 28, 2008
12.80
12.87
12.03
12.21
262,075
-0.51(-4.01%)
Jul 25, 2008
12.85
12.98
12.69
12.72
175,852
-0.25(-1.93%)
Jul 24, 2008
13.45
13.47
12.81
12.97
24,929
-0.39(-2.92%)
Jul 23, 2008
13.38
13.58
13.02
13.36
83,356
+0.21(+1.60%)
Jul 22, 2008
12.63
13.23
12.56
13.15
117,730
+0.70(+5.62%)
Jul 21, 2008
12.90
13.15
12.27
12.45
66,685
-0.34(-2.66%)
Jul 18, 2008
12.50
12.87
12.31
12.79
140,056
+0.36(+2.90%)
Jul 17, 2008
12.25
12.71
12.25
12.43
266,315
+0.20(+1.64%)
Jul 16, 2008
11.98
12.40
11.97
12.23
56,033
-0.11(-0.89%)
Jul 15, 2008
11.82
12.41
11.72
12.34
203,520
+0.59(+5.02%)
Jul 14, 2008
12.72
12.72
11.59
11.75
389,303
-0.72(-5.77%)
Jul 11, 2008
12.64
12.78
12.04
12.47
54,040
-0.25(-1.97%)
Jul 10, 2008
13.01
13.24
12.52
12.72
97,720
-0.59(-4.43%)
Jul 09, 2008
13.20
13.31
12.52
13.31
189,580
+0.21(+1.60%)
Jul 08, 2008
12.19
13.13
11.97
13.10
411,550
+1.25(+10.55%)
Jul 07, 2008
12.40
12.40
11.85
11.85
167,972
-0.52(-4.20%)
Jul 04, 2008
11.86
12.40
11.85
12.37
77,657
+0.51(+4.30%)
Jul 03, 2008
12.00
12.30
11.57
11.86
204,821
-0.53(-4.28%)
Jul 02, 2008
12.58
12.93
12.08
12.39
200,975
-0.11(-0.88%)
Jul 01, 2008
13.39
13.39
12.34
12.50
135,616
+0.00(+0.00%)
Jun 30, 2008
13.39
13.39
12.34
12.50
135,616
+0.02(+0.16%)
Jun 27, 2008
12.45
12.68
12.36
12.48
59,684
-0.18(-1.42%)
Jun 26, 2008
13.35
13.35
12.29
12.66
328,033
-0.50(-3.80%)
Jun 25, 2008
13.32
13.58
13.03
13.16
175,412
-0.16(-1.20%)
Jun 24, 2008
13.38
13.45
13.20
13.32
97,694
+0.04(+0.30%)
Jun 23, 2008
13.56
13.56
13.26
13.28
142,747
-0.20(-1.48%)
Jun 20, 2008
14.76
14.76
13.48
13.48
284,374
-1.35(-9.10%)
Jun 19, 2008
14.95
15.00
14.33
14.83
59,831
-0.24(-1.59%)
Jun 18, 2008
15.30
15.40
15.00
15.07
62,456
-0.16(-1.05%)
Jun 17, 2008
15.19
15.54
15.19
15.23
81,343
+0.04(+0.26%)
Jun 16, 2008
15.50
15.50
15.19
15.19
93,320
-0.37(-2.38%)
Jun 13, 2008
15.73
15.73
15.40
15.56
137,779
-0.07(-0.45%)
Jun 12, 2008
15.51
15.74
15.35
15.63
137,728
+0.13(+0.84%)
Jun 11, 2008
15.84
15.85
15.50
15.50
253,950
-0.47(-2.94%)
Jun 10, 2008
16.08
16.08
15.52
15.97
111,972
-0.01(-0.06%)
Jun 09, 2008
15.94
16.16
15.93
15.98
195,785
+0.14(+0.88%)
Jun 06, 2008
16.80
16.82
15.84
15.84
75,560
-1.11(-6.55%)
Jun 05, 2008
16.79
17.00
16.79
16.95
83,705
+0.20(+1.19%)
Jun 04, 2008
16.65
17.00
16.30
16.75
208,555
+0.29(+1.76%)
Jun 03, 2008
17.00
17.00
16.28
16.46
89,636
-0.53(-3.12%)
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.