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
Domino's Pizza Inc
(NY:
DPZ
)
526.55
+13.00 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2009
6.150
6.224
6.052
6.134
623,749
+0.01(+0.13%)
Jun 29, 2009
6.183
6.281
6.002
6.125
433,393
-0.09(-1.45%)
Jun 26, 2009
6.027
6.232
5.921
6.215
881,031
+0.20(+3.27%)
Jun 25, 2009
5.889
6.101
5.863
6.019
447,391
+0.08(+1.38%)
Jun 24, 2009
6.027
6.150
5.896
5.937
350,108
-0.12(-2.03%)
Jun 23, 2009
6.125
6.232
6.007
6.060
324,274
-0.04(-0.67%)
Jun 22, 2009
6.109
6.166
5.880
6.101
512,108
-0.09(-1.46%)
Jun 19, 2009
6.551
6.600
6.060
6.191
1,159,016
-0.25(-3.94%)
Jun 18, 2009
6.379
6.518
6.265
6.445
361,010
+0.15(+2.34%)
Jun 17, 2009
6.396
6.510
6.142
6.297
1,271,882
-0.07(-1.03%)
Jun 16, 2009
6.412
6.510
6.281
6.363
461,324
+0.04(+0.65%)
Jun 15, 2009
6.494
6.543
6.174
6.322
522,025
-0.14(-2.15%)
Jun 12, 2009
6.412
6.576
6.248
6.461
618,604
+0.02(+0.25%)
Jun 11, 2009
6.748
6.748
6.436
6.445
768,733
-0.30(-4.49%)
Jun 10, 2009
7.018
7.034
6.641
6.748
401,685
-0.23(-3.29%)
Jun 09, 2009
6.920
7.100
6.871
6.977
354,754
+0.11(+1.55%)
Jun 08, 2009
6.967
6.985
6.830
6.871
796,476
-0.42(-5.73%)
Jun 05, 2009
7.493
7.657
7.264
7.288
333,304
-0.16(-2.09%)
Jun 04, 2009
7.460
7.526
7.247
7.444
223,819
+0.03(+0.44%)
Jun 03, 2009
7.493
7.583
7.296
7.411
366,899
-0.20(-2.69%)
Jun 02, 2009
7.894
7.894
7.453
7.616
492,164
-0.30(-3.83%)
Jun 01, 2009
7.534
8.148
7.419
7.919
693,465
+0.50(+6.73%)
May 29, 2009
7.231
7.452
7.042
7.419
624,498
+0.22(+3.07%)
May 28, 2009
7.264
7.288
6.838
7.198
601,007
+0.03(+0.46%)
May 27, 2009
7.264
7.534
7.133
7.165
581,529
-0.10(-1.35%)
May 26, 2009
6.674
7.321
6.658
7.264
731,006
+0.49(+7.26%)
May 22, 2009
6.936
6.985
6.674
6.772
350,309
-0.11(-1.55%)
May 21, 2009
7.083
7.231
6.715
6.879
550,238
-0.25(-3.56%)
May 20, 2009
7.345
7.575
7.108
7.133
834,251
-0.14(-1.91%)
May 19, 2009
7.141
7.370
7.092
7.272
694,214
+0.16(+2.30%)
May 18, 2009
6.739
7.108
6.649
7.108
399,407
+0.51(+7.69%)
May 15, 2009
6.625
6.748
6.469
6.600
637,206
-0.07(-0.98%)
May 14, 2009
6.699
6.813
6.576
6.666
802,351
+0.00(+0.00%)
May 13, 2009
7.018
7.018
6.568
6.666
877,130
-0.45(-6.33%)
May 12, 2009
7.354
7.354
6.985
7.116
650,888
-0.20(-2.80%)
May 11, 2009
7.378
7.411
7.165
7.321
809,353
-0.21(-2.83%)
May 08, 2009
7.067
7.550
6.838
7.534
1,137,415
+0.76(+11.25%)
May 07, 2009
7.345
7.411
6.748
6.772
1,057,397
-0.47(-6.55%)
May 06, 2009
7.575
7.583
7.002
7.247
997,490
-0.23(-3.07%)
May 05, 2009
7.575
7.648
7.345
7.476
659,003
-0.14(-1.83%)
May 04, 2009
7.608
7.665
7.517
7.616
1,705,928
-0.16(-2.00%)
May 01, 2009
7.567
7.837
7.214
7.771
1,637,688
+0.04(+0.53%)
Apr 30, 2009
7.861
8.246
7.575
7.730
2,288,439
+0.19(+2.50%)
Apr 29, 2009
7.108
7.648
7.042
7.542
1,725,878
+0.48(+6.84%)
Apr 28, 2009
6.895
7.239
6.813
7.059
695,445
+0.11(+1.53%)
Apr 27, 2009
6.690
7.411
6.674
6.952
1,356,694
+0.09(+1.31%)
Apr 24, 2009
6.543
6.936
6.469
6.862
1,640,316
+0.38(+5.81%)
Apr 23, 2009
6.199
6.527
6.002
6.486
1,263,967
+0.42(+6.88%)
Apr 22, 2009
5.806
6.568
5.765
6.068
1,769,864
+0.18(+3.06%)
Apr 21, 2009
5.405
5.904
5.356
5.888
1,227,733
+0.44(+8.12%)
Apr 20, 2009
5.650
5.691
5.249
5.446
528,295
-0.33(-5.67%)
Apr 17, 2009
5.929
5.978
5.700
5.773
515,068
-0.16(-2.76%)
Apr 16, 2009
5.847
6.002
5.716
5.937
581,375
+0.12(+2.11%)
Apr 15, 2009
5.847
5.863
5.659
5.814
653,050
-0.07(-1.11%)
Apr 14, 2009
5.962
6.019
5.814
5.880
482,908
-0.15(-2.45%)
Apr 13, 2009
6.027
6.060
5.765
6.027
724,519
-0.02(-0.27%)
Apr 09, 2009
5.749
6.158
5.691
6.043
1,853,159
+0.42(+7.42%)
Apr 08, 2009
5.478
5.642
5.446
5.626
1,279,569
+0.16(+3.00%)
Apr 07, 2009
5.528
5.667
5.323
5.462
395,371
-0.07(-1.19%)
Apr 06, 2009
5.708
5.724
5.446
5.528
778,557
-0.23(-3.98%)
Apr 03, 2009
5.544
5.757
5.437
5.757
1,040,604
+0.22(+3.99%)
Apr 02, 2009
5.323
5.863
5.323
5.536
1,972,451
+0.28(+5.30%)
Apr 01, 2009
5.233
5.413
5.233
5.257
629,955
-0.11(-1.98%)
Mar 31, 2009
5.429
5.547
5.315
5.364
426,085
-0.07(-1.36%)
Mar 30, 2009
5.347
5.560
5.323
5.437
380,791
-0.34(-5.82%)
Mar 26, 2009
5.626
5.970
5.626
5.773
1,470,799
+0.22(+3.98%)
Mar 25, 2009
5.577
5.699
5.282
5.552
460,589
+0.11(+1.95%)
Mar 24, 2009
5.429
5.683
5.315
5.446
664,383
-0.06(-1.04%)
Mar 23, 2009
5.437
5.519
5.405
5.503
942,044
+0.22(+4.19%)
Mar 20, 2009
5.462
5.462
5.233
5.282
567,726
-0.08(-1.53%)
Mar 19, 2009
5.552
5.552
5.315
5.364
831,967
-0.06(-1.06%)
Mar 18, 2009
5.216
5.462
5.069
5.421
763,841
+0.20(+3.92%)
Mar 17, 2009
4.995
5.233
4.995
5.216
325,533
+0.11(+2.25%)
Mar 16, 2009
5.298
5.405
5.077
5.102
426,317
-0.16(-2.96%)
Mar 13, 2009
5.298
5.331
5.102
5.257
0
+0.11(+2.23%)
Mar 12, 2009
5.036
5.151
4.938
5.143
811,403
+0.07(+1.29%)
Mar 11, 2009
5.053
5.151
4.930
5.077
646,707
+0.07(+1.47%)
Mar 10, 2009
4.831
5.069
4.791
5.003
634,749
+0.31(+6.63%)
Mar 09, 2009
4.774
4.922
4.594
4.692
705,055
-0.12(-2.55%)
Mar 06, 2009
4.807
4.946
4.692
4.815
0
+0.07(+1.38%)
Mar 05, 2009
4.913
4.946
4.717
4.750
745,954
-0.52(-9.94%)
Mar 04, 2009
5.184
5.396
5.134
5.274
569,451
-0.21(-3.88%)
Mar 02, 2009
5.503
5.724
5.339
5.487
737,179
-0.11(-1.90%)
Feb 27, 2009
5.274
5.716
5.200
5.593
0
+0.25(+4.75%)
Feb 26, 2009
5.315
5.650
5.248
5.339
801,619
+0.10(+1.88%)
Feb 25, 2009
5.036
5.298
4.897
5.241
1,282,243
+0.20(+4.06%)
Feb 24, 2009
5.462
5.462
3.898
5.036
3,827,196
-0.28(-5.24%)
Feb 23, 2009
5.429
5.544
5.175
5.315
904,235
-0.05(-0.92%)
Feb 20, 2009
5.094
5.462
4.930
5.364
646,906
+0.27(+5.31%)
Feb 19, 2009
5.036
5.208
4.913
5.094
700,220
+0.23(+4.71%)
Feb 18, 2009
4.987
5.044
4.741
4.864
561,281
-0.08(-1.66%)
Feb 17, 2009
5.036
5.118
4.901
4.946
438,287
-0.34(-6.36%)
Feb 13, 2009
5.421
5.491
5.225
5.282
381,665
-0.05(-0.92%)
Feb 12, 2009
5.257
5.388
5.102
5.331
629,767
-0.01(-0.15%)
Feb 11, 2009
5.446
5.527
5.200
5.339
396,828
-0.06(-1.06%)
Feb 10, 2009
5.708
5.839
5.306
5.396
600,733
-0.34(-5.86%)
Feb 09, 2009
5.691
5.732
5.503
5.732
479,231
+0.00(+0.00%)
Feb 06, 2009
5.691
5.790
5.659
5.732
453,025
+0.02(+0.43%)
Feb 05, 2009
5.609
5.773
5.175
5.708
616,450
+0.08(+1.46%)
Feb 04, 2009
5.667
5.896
5.528
5.626
365,747
-0.16(-2.83%)
Feb 03, 2009
5.609
5.855
5.609
5.790
584,442
+0.11(+2.02%)
Feb 02, 2009
5.413
5.757
5.323
5.675
426,880
+0.20(+3.59%)
Jan 30, 2009
5.675
5.724
5.306
5.478
0
-0.15(-2.62%)
Jan 29, 2009
5.593
5.757
5.560
5.626
469,929
-0.18(-3.10%)
Jan 28, 2009
5.831
5.970
5.675
5.806
519,031
-0.02(-0.42%)
Jan 27, 2009
5.904
6.084
5.757
5.831
524,353
+0.08(+1.42%)
Jan 26, 2009
5.544
5.921
5.446
5.749
800,440
+0.30(+5.56%)
Jan 23, 2009
4.766
5.511
4.750
5.446
933,902
+0.54(+11.02%)
Jan 22, 2009
4.856
5.085
4.709
4.905
809,208
-0.10(-1.96%)
Jan 21, 2009
4.545
5.012
4.357
5.003
600,000
+0.55(+12.32%)
Jan 20, 2009
5.028
5.028
4.414
4.455
551,499
-0.64(-12.54%)
Jan 16, 2009
4.922
5.151
4.782
5.094
491,401
+0.26(+5.42%)
Jan 15, 2009
4.741
5.044
4.299
4.831
808,441
+0.09(+1.90%)
Jan 14, 2009
5.053
5.102
4.668
4.741
845,728
-0.32(-6.31%)
Jan 13, 2009
5.323
5.421
4.962
5.061
831,030
-0.29(-5.36%)
Jan 12, 2009
4.954
5.429
4.954
5.347
850,321
+0.33(+6.53%)
Jan 09, 2009
5.159
5.167
4.913
5.020
537,491
-0.11(-2.08%)
Jan 08, 2009
4.913
5.388
4.872
5.126
713,553
+0.19(+3.81%)
Jan 07, 2009
4.619
5.143
4.471
4.938
1,065,139
+0.25(+5.24%)
Jan 06, 2009
4.266
4.750
4.234
4.692
864,994
+0.46(+10.83%)
Jan 05, 2009
4.160
4.258
3.890
4.234
545,023
+0.12(+2.99%)
Jan 02, 2009
3.865
4.152
3.751
4.111
0
+0.25(+6.58%)
Jan 01, 2009
3.857
3.988
3.689
3.857
0
+0.00(+0.00%)
Dec 31, 2008
3.857
3.988
3.689
3.857
881,771
+0.02(+0.43%)
Dec 30, 2008
3.628
3.857
3.562
3.841
445,931
+0.24(+6.59%)
Dec 29, 2008
3.587
3.603
3.488
3.603
299,489
+0.02(+0.46%)
Dec 26, 2008
3.554
3.644
3.439
3.587
332,606
+0.06(+1.62%)
Dec 24, 2008
3.595
3.603
3.497
3.529
114,742
+0.02(+0.70%)
Dec 23, 2008
3.644
3.759
3.472
3.505
427,488
-0.09(-2.51%)
Dec 22, 2008
3.832
3.849
3.439
3.595
638,058
-0.16(-4.15%)
Dec 19, 2008
3.783
3.841
3.636
3.751
749,950
+0.13(+3.62%)
Dec 18, 2008
3.513
3.775
3.480
3.620
1,097,147
+0.11(+3.27%)
Dec 17, 2008
3.407
3.595
3.317
3.505
1,484,647
-0.03(-0.93%)
Dec 16, 2008
3.448
3.636
3.349
3.538
865,368
+0.17(+5.11%)
Dec 15, 2008
3.751
3.751
3.292
3.366
415,537
-0.34(-9.27%)
Dec 12, 2008
3.349
3.865
3.284
3.710
474,269
+0.29(+8.37%)
Dec 11, 2008
3.521
3.579
3.317
3.423
751,920
-0.05(-1.41%)
Dec 10, 2008
3.292
3.505
3.292
3.472
308,632
+0.23(+7.07%)
Dec 09, 2008
3.308
3.415
3.169
3.243
424,630
-0.10(-2.94%)
Dec 08, 2008
3.161
3.366
3.136
3.341
422,468
+0.25(+7.94%)
Dec 05, 2008
2.792
3.136
2.612
3.095
493,859
+0.25(+8.62%)
Dec 04, 2008
2.948
3.104
2.833
2.850
362,579
-0.14(-4.66%)
Dec 03, 2008
2.801
2.989
2.637
2.989
478,757
+0.19(+6.73%)
Dec 02, 2008
2.645
2.801
2.506
2.801
363,433
+0.20(+7.89%)
Dec 01, 2008
3.079
3.104
2.580
2.596
397,091
-0.57(-17.88%)
Nov 28, 2008
3.104
3.210
3.054
3.161
157,916
-0.02(-0.52%)
Nov 26, 2008
2.866
3.177
2.768
3.177
505,743
+0.28(+9.60%)
Nov 25, 2008
2.391
2.899
2.391
2.899
509,381
+0.53(+22.49%)
Nov 24, 2008
2.620
2.620
2.285
2.367
1,022,635
-0.11(-4.62%)
Nov 21, 2008
2.506
2.506
2.137
2.481
703,517
+0.16(+7.07%)
Nov 20, 2008
2.547
2.686
2.317
2.317
825,376
-0.21(-8.41%)
Nov 19, 2008
3.022
3.120
2.514
2.530
603,258
-0.60(-19.11%)
Nov 18, 2008
3.210
3.243
2.948
3.128
297,568
-0.07(-2.30%)
Nov 17, 2008
3.218
3.415
3.194
3.202
526,887
+0.03(+1.03%)
Nov 14, 2008
3.464
3.497
3.112
3.169
492,789
-0.35(-10.00%)
Nov 13, 2008
3.267
3.521
2.984
3.521
574,834
+0.28(+8.59%)
Nov 12, 2008
3.554
3.587
3.218
3.243
485,265
-0.36(-10.00%)
Nov 11, 2008
3.906
3.906
3.595
3.603
400,452
-0.33(-8.33%)
Nov 10, 2008
4.250
4.250
3.824
3.931
408,940
-0.20(-4.76%)
Nov 07, 2008
4.217
4.275
4.062
4.127
431,908
-0.04(-0.98%)
Nov 06, 2008
4.291
4.316
4.111
4.168
410,520
-0.16(-3.60%)
Nov 05, 2008
4.856
4.856
4.291
4.324
610,570
-0.52(-10.81%)
Nov 04, 2008
4.831
4.872
4.676
4.848
494,532
+0.10(+2.07%)
Nov 03, 2008
4.864
5.053
4.709
4.750
697,805
-0.12(-2.52%)
Oct 31, 2008
4.717
4.913
4.578
4.872
737,561
+0.26(+5.68%)
Oct 30, 2008
4.144
4.651
4.078
4.610
764,978
+0.59(+14.66%)
Oct 29, 2008
4.094
4.365
3.980
4.021
1,378,565
-0.05(-1.21%)
Oct 28, 2008
4.152
4.258
3.939
4.070
786,405
+0.00(+0.00%)
Oct 27, 2008
4.176
4.504
4.070
4.070
591,526
-0.23(-5.33%)
Oct 24, 2008
4.365
4.422
4.111
4.299
1,106,555
-0.29(-6.25%)
Oct 23, 2008
4.840
4.881
4.504
4.586
772,697
-0.20(-4.11%)
Oct 22, 2008
5.036
5.184
4.717
4.782
1,044,815
-0.12(-2.50%)
Oct 21, 2008
5.143
5.241
4.848
4.905
760,442
-0.34(-6.41%)
Oct 20, 2008
5.306
5.437
5.184
5.241
584,191
-0.02(-0.47%)
Oct 17, 2008
5.134
5.437
4.823
5.265
1,313,029
-0.05(-0.92%)
Oct 16, 2008
5.544
5.847
5.159
5.315
1,799,394
-0.19(-3.42%)
Oct 15, 2008
6.101
6.101
5.413
5.503
1,083,336
-0.60(-9.80%)
Oct 14, 2008
7.861
7.861
5.528
6.101
2,466,828
-2.09(-25.50%)
Oct 13, 2008
8.189
8.254
8.058
8.189
289,781
+0.38(+4.93%)
Oct 10, 2008
7.329
7.951
7.116
7.804
1,145,496
+0.11(+1.49%)
Oct 09, 2008
7.976
8.173
7.640
7.689
521,672
-0.31(-3.89%)
Oct 08, 2008
7.837
8.312
7.837
8.001
592,392
+0.02(+0.21%)
Oct 07, 2008
8.336
8.500
7.902
7.984
576,984
-0.31(-3.75%)
Oct 06, 2008
8.557
8.656
8.107
8.295
1,211,442
-0.49(-5.59%)
Oct 03, 2008
9.393
9.450
8.787
8.787
311,782
-0.48(-5.21%)
Oct 02, 2008
9.835
9.835
9.245
9.270
314,237
-0.53(-5.43%)
Oct 01, 2008
9.851
9.884
9.606
9.802
350,240
-0.14(-1.40%)
Sep 30, 2008
9.663
9.966
9.294
9.941
519,906
+0.55(+5.84%)
Sep 29, 2008
9.909
10.05
9.247
9.393
526,490
-0.68(-6.75%)
Sep 26, 2008
9.835
10.26
9.810
10.07
0
+0.03(+0.33%)
Sep 25, 2008
10.02
10.20
10.01
10.04
328,404
+0.04(+0.41%)
Sep 24, 2008
10.39
10.44
9.982
9.999
200,084
-0.36(-3.48%)
Sep 23, 2008
10.38
10.62
10.29
10.36
331,761
+0.05(+0.48%)
Sep 22, 2008
10.92
10.92
10.24
10.31
533,845
-0.64(-5.83%)
Sep 19, 2008
11.03
11.22
10.81
10.95
0
+0.44(+4.21%)
Sep 18, 2008
10.54
10.54
9.909
10.51
772,325
+0.20(+1.91%)
Sep 17, 2008
10.77
10.81
10.31
10.31
602,597
-0.63(-5.76%)
Sep 16, 2008
10.41
11.05
10.33
10.94
541,600
+0.26(+2.45%)
Sep 15, 2008
10.58
10.97
10.47
10.68
804,946
-0.08(-0.76%)
Sep 12, 2008
10.83
10.93
10.60
10.76
751,326
-0.29(-2.59%)
Sep 11, 2008
10.54
11.32
10.54
11.05
660,108
+0.11(+1.05%)
Sep 10, 2008
11.05
11.20
10.87
10.93
643,305
+0.09(+0.83%)
Sep 09, 2008
10.98
11.12
10.84
10.84
938,108
-0.21(-1.93%)
Sep 08, 2008
11.07
11.30
10.97
11.06
743,499
+0.32(+2.98%)
Sep 05, 2008
10.63
10.83
10.40
10.74
0
+0.03(+0.31%)
Sep 04, 2008
10.87
10.93
10.61
10.70
334,892
-0.29(-2.68%)
Sep 03, 2008
10.99
11.11
10.87
11.00
481,551
-0.04(-0.37%)
Sep 02, 2008
11.37
11.63
11.01
11.04
545,534
+0.07(+0.60%)
Aug 29, 2008
11.10
11.19
10.92
10.97
267,400
-0.17(-1.54%)
Aug 28, 2008
10.90
11.15
10.80
11.15
371,182
+0.25(+2.25%)
Aug 27, 2008
10.94
11.00
10.83
10.90
338,237
-0.08(-0.74%)
Aug 26, 2008
10.99
11.24
10.70
10.98
470,416
+0.00(+0.00%)
Aug 25, 2008
11.14
11.35
10.88
10.98
467,539
-0.24(-2.12%)
Aug 22, 2008
10.81
11.24
10.80
11.22
537,550
+0.57(+5.38%)
Aug 21, 2008
10.68
10.89
10.56
10.65
371,457
-0.16(-1.52%)
Aug 20, 2008
10.93
11.06
10.67
10.81
393,815
-0.09(-0.83%)
Aug 19, 2008
11.19
11.35
10.78
10.90
428,162
-0.37(-3.27%)
Aug 18, 2008
11.48
11.56
11.19
11.27
552,651
-0.18(-1.57%)
Aug 15, 2008
11.29
11.57
11.23
11.45
0
+0.20(+1.75%)
Aug 14, 2008
10.89
11.33
10.87
11.25
352,021
+0.25(+2.31%)
Aug 13, 2008
11.10
11.12
10.78
11.00
504,981
-0.14(-1.25%)
Aug 12, 2008
11.08
11.22
10.96
11.14
629,418
-0.09(-0.80%)
Aug 11, 2008
11.06
11.62
10.89
11.23
735,858
+0.15(+1.33%)
Aug 08, 2008
10.72
11.17
10.72
11.08
489,090
+0.35(+3.28%)
Aug 07, 2008
10.81
10.92
10.52
10.73
552,004
-0.29(-2.67%)
Aug 06, 2008
10.96
11.11
10.67
11.02
510,151
+0.05(+0.45%)
Aug 05, 2008
10.61
11.19
10.61
10.97
900,829
+0.47(+4.52%)
Aug 04, 2008
10.55
10.69
10.16
10.50
610,708
-0.10(-0.93%)
Aug 01, 2008
10.60
10.70
10.26
10.60
479,617
-0.02(-0.15%)
Jul 31, 2008
10.51
10.84
10.43
10.61
379,855
-0.02(-0.23%)
Jul 30, 2008
10.86
10.94
10.46
10.64
420,190
-0.07(-0.61%)
Jul 29, 2008
10.70
10.92
10.52
10.70
531,271
+0.25(+2.43%)
Jul 28, 2008
10.61
10.88
10.27
10.45
776,199
-0.18(-1.69%)
Jul 25, 2008
10.59
10.96
10.45
10.63
583,944
+0.17(+1.64%)
Jul 24, 2008
10.99
11.27
10.42
10.46
778,081
-0.48(-4.42%)
Jul 23, 2008
10.33
11.63
10.33
10.94
1,977,756
+0.60(+5.78%)
Jul 22, 2008
9.376
10.47
8.967
10.34
1,553,468
+1.83(+21.56%)
Jul 21, 2008
8.795
8.803
8.369
8.508
612,218
-0.16(-1.89%)
Jul 18, 2008
8.738
9.024
8.443
8.672
788,330
-0.01(-0.09%)
Jul 17, 2008
9.049
9.049
8.541
8.680
1,409,864
-0.23(-2.57%)
Jul 16, 2008
8.476
9.073
8.353
8.910
651,037
+0.50(+5.94%)
Jul 15, 2008
8.230
8.672
8.066
8.410
739,118
+0.03(+0.39%)
Jul 14, 2008
8.754
8.762
8.320
8.377
668,632
-0.29(-3.31%)
Jul 11, 2008
8.680
8.885
8.353
8.664
1,296,465
-0.07(-0.84%)
Jul 10, 2008
9.008
9.155
8.688
8.738
545,855
-0.29(-3.26%)
Jul 09, 2008
9.597
9.778
9.032
9.032
561,355
-0.58(-6.05%)
Jul 08, 2008
9.122
9.622
9.065
9.614
787,158
+0.55(+6.05%)
Jul 07, 2008
9.155
9.270
8.901
9.065
759,697
-0.03(-0.36%)
Jul 04, 2008
8.598
9.204
8.598
9.098
491,517
+0.00(+0.00%)
Jul 03, 2008
8.598
9.204
8.598
9.098
491,517
+0.43(+4.91%)
Jul 02, 2008
9.065
9.139
8.639
8.672
668,632
-0.41(-4.51%)
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.