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
C3.ai, Inc.
(NY:
AI
)
29.57
+1.00 (+3.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010
9.142
9.181
9.039
9.142
963
+0.03(+0.32%)
Jun 29, 2010
9.215
9.298
9.040
9.113
81,459
-0.39(-4.14%)
Jun 25, 2010
9.506
9.594
9.011
9.506
1,306,232
+0.03(+0.36%)
Jun 24, 2010
9.472
9.536
9.375
9.472
123,225
-0.02(-0.20%)
Jun 23, 2010
9.832
9.880
9.419
9.492
121,903
-0.35(-3.60%)
Jun 22, 2010
9.832
9.929
9.773
9.846
72,001
+0.00(+0.05%)
Jun 21, 2010
9.909
9.909
9.811
9.841
38,381
+0.02(+0.20%)
Jun 18, 2010
9.822
9.890
9.725
9.822
80,384
-0.06(-0.59%)
Jun 17, 2010
9.905
9.968
9.725
9.880
82,656
-0.05(-0.49%)
Jun 16, 2010
9.691
10.03
9.691
9.929
31,140
+0.12(+1.19%)
Jun 15, 2010
9.662
9.812
9.569
9.812
59,184
+0.17(+1.81%)
Jun 14, 2010
9.468
9.662
9.356
9.637
56,012
+0.29(+3.12%)
Jun 11, 2010
9.327
9.370
9.290
9.346
18,226
-0.01(-0.10%)
Jun 10, 2010
9.230
9.356
8.827
9.356
34,653
+0.29(+3.22%)
Jun 09, 2010
9.239
9.322
9.064
9.064
30,911
-0.15(-1.64%)
Jun 08, 2010
9.069
9.215
9.004
9.215
55,462
+0.12(+1.37%)
Jun 07, 2010
9.103
9.176
9.060
9.090
90,450
+0.02(+0.23%)
Jun 04, 2010
9.069
9.346
9.026
9.069
52,148
-0.17(-1.84%)
Jun 03, 2010
9.157
9.375
9.055
9.239
52,807
+0.09(+1.01%)
Jun 02, 2010
9.079
9.171
8.851
9.147
77,670
+0.07(+0.75%)
Jun 01, 2010
9.191
9.579
9.060
9.079
67,888
-0.15(-1.58%)
May 28, 2010
9.225
9.283
9.167
9.225
27,735
+0.07(+0.74%)
May 27, 2010
8.972
9.167
8.725
9.157
36,791
+0.34(+3.83%)
May 26, 2010
8.744
8.943
8.706
8.819
65,357
+0.13(+1.54%)
May 25, 2010
8.696
8.696
8.162
8.686
193,602
-0.06(-0.67%)
May 24, 2010
8.739
8.817
8.720
8.744
53,271
+0.03(+0.39%)
May 21, 2010
8.764
9.011
8.691
8.710
126,371
-0.16(-1.81%)
May 20, 2010
9.414
9.536
8.778
8.870
176,779
-0.72(-7.49%)
May 19, 2010
9.710
9.900
9.487
9.589
167,259
-0.29(-2.90%)
May 18, 2010
10.22
10.22
9.856
9.875
63,767
-0.27(-2.63%)
May 17, 2010
10.00
10.32
9.803
10.14
127,400
+0.27(+2.75%)
May 14, 2010
9.871
9.968
9.521
9.871
195,538
+0.26(+2.68%)
May 13, 2010
9.652
9.739
9.443
9.613
84,337
-0.08(-0.80%)
May 12, 2010
9.074
9.710
9.035
9.691
117,222
+0.59(+6.51%)
May 11, 2010
9.276
9.307
9.094
9.099
71,466
-0.04(-0.43%)
May 10, 2010
9.336
9.380
9.021
9.137
67,701
-0.35(-3.73%)
May 07, 2010
9.249
9.603
8.788
9.492
139,017
+0.15(+1.56%)
May 06, 2010
9.987
9.987
8.929
9.346
167,230
-0.60(-6.05%)
May 05, 2010
9.783
9.992
9.783
9.948
112,330
+0.07(+0.69%)
May 04, 2010
9.953
9.997
9.851
9.880
96,481
-0.19(-1.88%)
May 03, 2010
9.856
10.09
9.856
10.07
51,471
+0.28(+2.88%)
Apr 30, 2010
10.07
10.14
9.778
9.788
52,871
-0.24(-2.37%)
Apr 29, 2010
10.03
10.06
9.992
10.03
121,738
+0.01(+0.15%)
Apr 28, 2010
9.968
10.03
9.856
10.01
77,190
+0.04(+0.40%)
Apr 27, 2010
10.03
10.03
9.856
9.971
42,863
-0.03(-0.30%)
Apr 26, 2010
9.880
10.05
9.880
10.00
96,369
+0.08(+0.78%)
Apr 23, 2010
9.875
9.934
9.817
9.924
81,192
+0.09(+0.94%)
Apr 22, 2010
9.744
9.934
9.628
9.832
114,620
-0.01(-0.10%)
Apr 21, 2010
9.783
9.856
9.783
9.841
29,521
+0.02(+0.20%)
Apr 20, 2010
9.871
9.875
9.691
9.822
74,901
+0.03(+0.30%)
Apr 19, 2010
9.817
9.817
9.720
9.793
86,984
+0.01(+0.15%)
Apr 16, 2010
9.894
9.895
9.720
9.778
222,135
-0.12(-1.23%)
Apr 15, 2010
9.953
9.953
9.841
9.900
80,553
+0.05(+0.54%)
Apr 14, 2010
9.589
9.934
9.589
9.846
129,765
+0.32(+3.36%)
Apr 13, 2010
9.356
9.555
9.322
9.526
62,591
+0.17(+1.82%)
Apr 12, 2010
9.254
9.375
9.254
9.356
31,226
+0.04(+0.42%)
Apr 09, 2010
9.332
9.346
9.181
9.317
29,241
-0.08(-0.83%)
Apr 08, 2010
9.239
9.458
8.888
9.395
103,300
+0.19(+2.03%)
Apr 07, 2010
8.764
9.458
8.764
9.208
129,001
+0.42(+4.72%)
Apr 06, 2010
8.798
8.802
8.739
8.793
74,424
+0.03(+0.33%)
Apr 05, 2010
8.802
8.895
8.715
8.764
57,061
+0.01(+0.11%)
Apr 01, 2010
8.696
8.754
8.754
8.754
39,751
+0.10(+1.18%)
Mar 31, 2010
8.749
8.764
8.648
8.652
55,314
-0.07(-0.83%)
Mar 30, 2010
8.666
8.822
8.666
8.725
66,181
+0.02(+0.18%)
Mar 29, 2010
8.710
8.778
8.637
8.709
52,243
-0.05(-0.57%)
Mar 26, 2010
8.739
8.807
8.724
8.759
66,136
+0.02(+0.22%)
Mar 25, 2010
8.793
8.793
8.691
8.739
71,958
+0.02(+0.28%)
Mar 24, 2010
8.764
8.880
8.666
8.715
116,624
-0.05(-0.55%)
Mar 23, 2010
8.749
8.875
8.725
8.764
168,091
+0.00(+0.00%)
Mar 22, 2010
9.045
9.123
8.739
8.764
35,566
-0.41(-4.50%)
Mar 19, 2010
8.734
9.215
8.710
9.176
221,787
+0.49(+5.59%)
Mar 18, 2010
8.802
8.992
8.666
8.691
146,774
-0.17(-1.97%)
Mar 17, 2010
8.943
8.943
8.812
8.866
23,535
-0.03(-0.33%)
Mar 16, 2010
9.026
9.060
8.793
8.895
37,041
-0.14(-1.51%)
Mar 15, 2010
9.031
9.050
9.011
9.031
32,137
+0.00(+0.00%)
Mar 12, 2010
9.196
9.210
8.977
9.031
121,965
-0.04(-0.48%)
Mar 11, 2010
9.035
9.079
8.963
9.074
107,001
+0.03(+0.38%)
Mar 10, 2010
9.006
9.103
8.936
9.040
48,278
+0.11(+1.20%)
Mar 09, 2010
8.972
9.133
8.933
8.933
195,487
-0.04(-0.43%)
Mar 08, 2010
8.904
8.977
8.759
8.972
113,248
+0.06(+0.71%)
Mar 05, 2010
8.982
8.982
8.749
8.909
30,919
-0.08(-0.86%)
Mar 04, 2010
8.890
9.031
8.734
8.987
53,440
+0.10(+1.09%)
Mar 03, 2010
8.904
8.919
8.681
8.890
88,646
+0.08(+0.88%)
Mar 02, 2010
8.836
8.953
8.807
8.812
44,548
-0.02(-0.22%)
Mar 01, 2010
8.890
9.118
8.812
8.832
47,817
+0.03(+0.33%)
Feb 26, 2010
8.754
8.841
8.666
8.802
18,063
+0.02(+0.21%)
Feb 25, 2010
8.666
8.788
8.666
8.784
43,047
-0.03(-0.37%)
Feb 24, 2010
8.997
9.018
8.696
8.817
106,627
-0.10(-1.14%)
Feb 23, 2010
8.861
8.997
8.764
8.919
72,856
+0.08(+0.93%)
Feb 22, 2010
8.691
9.060
8.666
8.836
99,644
+0.21(+2.42%)
Feb 19, 2010
8.657
8.691
8.545
8.628
39,726
+0.03(+0.40%)
Feb 18, 2010
8.467
8.637
8.395
8.594
50,781
+0.21(+2.49%)
Feb 17, 2010
8.637
8.637
8.215
8.385
232,380
-0.16(-1.88%)
Feb 16, 2010
8.263
8.564
8.263
8.545
70,900
+0.34(+4.08%)
Feb 12, 2010
8.399
8.210
8.210
8.210
72,500
-0.12(-1.40%)
Feb 11, 2010
7.404
8.467
7.404
8.327
347,540
+1.12(+15.57%)
Feb 10, 2010
7.132
7.278
7.122
7.205
36,511
-0.01(-0.10%)
Feb 09, 2010
7.564
7.564
7.163
7.212
44,878
-0.28(-3.73%)
Feb 08, 2010
7.244
7.491
7.127
7.491
14,619
+0.23(+3.18%)
Feb 05, 2010
7.491
7.564
7.239
7.260
24,926
-0.22(-2.89%)
Feb 04, 2010
7.341
7.477
7.137
7.477
123,545
+0.14(+1.92%)
Feb 03, 2010
7.404
7.404
7.166
7.336
31,587
-0.06(-0.85%)
Feb 02, 2010
7.356
7.399
7.326
7.399
14,108
+0.11(+1.46%)
Feb 01, 2010
7.331
7.414
7.234
7.292
19,206
-0.04(-0.53%)
Jan 29, 2010
7.424
7.462
7.234
7.331
28,056
-0.07(-0.98%)
Jan 28, 2010
7.263
7.528
7.224
7.404
36,522
+0.15(+2.01%)
Jan 27, 2010
6.991
7.258
6.991
7.258
34,396
+0.15(+2.12%)
Jan 26, 2010
7.258
7.263
7.108
7.108
24,561
-0.16(-2.14%)
Jan 25, 2010
7.273
7.273
6.885
7.263
37,261
+0.01(+0.20%)
Jan 22, 2010
7.705
7.759
7.210
7.249
53,184
-0.55(-7.04%)
Jan 21, 2010
7.817
7.860
7.616
7.797
66,063
-0.07(-0.86%)
Jan 20, 2010
7.768
7.943
7.744
7.865
34,763
+0.09(+1.12%)
Jan 19, 2010
7.996
7.996
7.710
7.778
54,329
-0.01(-0.19%)
Jan 15, 2010
7.851
7.793
7.793
7.793
22,244
-0.06(-0.74%)
Jan 14, 2010
7.759
8.108
7.759
7.851
46,387
+0.01(+0.12%)
Jan 13, 2010
7.812
7.846
7.778
7.841
23,659
+0.00(+0.00%)
Jan 12, 2010
7.681
7.841
7.681
7.841
23,857
+0.13(+1.70%)
Jan 11, 2010
7.817
7.870
7.652
7.710
23,103
-0.11(-1.37%)
Jan 08, 2010
7.797
7.817
7.705
7.817
89,832
+0.02(+0.31%)
Jan 07, 2010
7.851
7.880
7.744
7.793
114,134
-0.01(-0.19%)
Jan 06, 2010
7.841
7.880
7.661
7.807
69,322
-0.00(-0.06%)
Jan 05, 2010
7.579
7.859
7.579
7.812
28,060
+0.16(+2.09%)
Jan 04, 2010
7.380
7.754
7.331
7.652
45,047
+0.26(+3.48%)
Dec 31, 2009
7.351
7.394
7.394
7.394
25,745
+0.02(+0.33%)
Dec 30, 2009
7.375
7.525
7.307
7.370
92,965
-0.12(-1.62%)
Dec 29, 2009
7.720
7.720
7.419
7.491
46,748
-0.08(-1.09%)
Dec 28, 2009
7.715
7.720
7.443
7.574
23,144
-0.09(-1.20%)
Dec 24, 2009
7.618
7.705
7.618
7.666
3,995
+0.05(+0.64%)
Dec 23, 2009
7.773
7.827
7.530
7.618
50,128
-0.15(-1.94%)
Dec 22, 2009
7.438
7.870
7.380
7.768
40,894
+0.29(+3.90%)
Dec 21, 2009
7.356
7.695
7.356
7.477
37,337
+0.10(+1.32%)
Dec 18, 2009
7.521
7.657
7.234
7.380
87,418
-0.17(-2.19%)
Dec 17, 2009
7.525
7.686
7.419
7.545
92,613
+0.04(+0.58%)
Dec 16, 2009
7.278
7.501
7.220
7.501
65,400
+0.34(+4.75%)
Dec 15, 2009
7.001
7.224
7.001
7.161
50,472
-0.00(-0.07%)
Dec 14, 2009
7.108
7.224
7.064
7.166
68,834
+0.25(+3.58%)
Dec 11, 2009
7.055
7.089
6.734
6.919
145,894
-0.18(-2.60%)
Dec 10, 2009
7.055
7.108
6.991
7.103
499,488
+0.04(+0.55%)
Dec 09, 2009
7.089
7.200
6.996
7.064
124,362
-0.03(-0.41%)
Dec 08, 2009
7.156
7.161
7.050
7.093
95,988
-0.07(-1.02%)
Dec 07, 2009
6.700
7.258
6.700
7.166
189,320
+0.42(+6.19%)
Dec 04, 2009
6.715
6.807
6.613
6.749
150,895
+0.19(+2.96%)
Dec 03, 2009
6.516
6.666
6.472
6.554
97,148
-0.01(-0.15%)
Dec 02, 2009
6.477
6.686
6.462
6.564
220,841
+0.04(+0.67%)
Dec 01, 2009
6.554
6.554
6.346
6.520
63,159
+0.09(+1.36%)
Nov 30, 2009
6.414
6.554
6.317
6.433
15,132
+0.00(+0.08%)
Nov 27, 2009
5.948
6.482
5.948
6.428
18,829
+0.04(+0.68%)
Nov 25, 2009
6.399
6.462
6.365
6.385
24,530
-0.09(-1.35%)
Nov 24, 2009
6.409
6.472
6.307
6.472
16,137
+0.06(+0.98%)
Nov 23, 2009
6.676
6.676
6.059
6.409
27,968
-0.07(-1.12%)
Nov 20, 2009
6.326
6.482
6.302
6.482
20,753
+0.12(+1.83%)
Nov 19, 2009
6.414
6.452
6.249
6.365
42,991
-0.11(-1.65%)
Nov 18, 2009
6.215
6.477
6.166
6.472
91,947
+0.25(+3.98%)
Nov 17, 2009
6.190
6.287
6.190
6.224
27,916
-0.08(-1.31%)
Nov 16, 2009
6.219
6.384
6.219
6.307
82,084
+0.01(+0.23%)
Nov 13, 2009
6.326
6.355
6.142
6.292
51,930
-0.02(-0.38%)
Nov 12, 2009
6.622
6.622
6.312
6.317
57,431
-0.37(-5.52%)
Nov 11, 2009
6.724
6.904
6.491
6.686
186,991
+0.03(+0.51%)
Nov 10, 2009
6.166
6.778
6.166
6.652
213,804
+0.50(+8.04%)
Nov 09, 2009
5.719
6.249
5.647
6.156
310,631
+0.42(+7.28%)
Nov 06, 2009
6.045
6.045
5.540
5.739
201,827
-0.31(-5.06%)
Nov 05, 2009
6.045
6.127
6.001
6.045
61,977
-0.01(-0.16%)
Nov 04, 2009
5.884
6.273
5.763
6.054
103,292
+0.14(+2.38%)
Nov 03, 2009
5.768
5.943
5.593
5.914
56,047
+0.07(+1.16%)
Nov 02, 2009
5.700
5.996
5.447
5.846
80,086
+0.15(+2.56%)
Oct 30, 2009
6.020
6.020
5.559
5.700
112,256
-0.26(-4.32%)
Oct 29, 2009
5.617
6.112
5.574
5.957
147,839
+0.29(+5.05%)
Oct 28, 2009
5.923
5.986
5.627
5.671
147,299
-0.35(-5.81%)
Oct 27, 2009
6.385
6.385
5.656
6.020
299,453
-0.34(-5.27%)
Oct 26, 2009
6.724
6.729
6.069
6.355
472,130
-0.44(-6.50%)
Oct 23, 2009
6.477
6.797
6.409
6.797
363,523
-0.10(-1.41%)
Oct 22, 2009
6.797
6.894
6.486
6.894
416,354
+0.07(+1.07%)
Oct 21, 2009
6.797
6.860
6.733
6.821
584,225
+0.00(+0.00%)
Oct 20, 2009
6.769
6.821
6.679
6.821
342,292
+0.02(+0.36%)
Oct 19, 2009
6.608
6.914
6.608
6.797
315,314
+0.31(+4.79%)
Oct 16, 2009
6.336
6.554
6.336
6.486
170,476
-0.07(-1.04%)
Oct 15, 2009
5.962
6.647
5.875
6.554
550,230
+0.53(+8.87%)
Oct 14, 2009
5.729
6.020
5.472
6.020
240,464
+0.29(+5.08%)
Oct 13, 2009
5.632
5.729
5.384
5.729
68,306
-0.02(-0.42%)
Oct 12, 2009
5.603
5.753
5.287
5.753
116,099
+0.23(+4.13%)
Oct 09, 2009
5.350
5.583
5.350
5.525
123,922
+0.01(+0.27%)
Oct 08, 2009
5.579
5.651
5.120
5.511
357,414
+0.38(+7.48%)
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.