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
KeyCorp
(NY:
KEY
)
13.67
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2013
8.294
8.423
8.288
8.328
14,727,933
+0.05(+0.66%)
Jul 30, 2013
8.274
8.335
8.213
8.274
13,044,574
+0.02(+0.25%)
Jul 29, 2013
8.396
8.410
8.220
8.254
12,075,967
-0.16(-1.85%)
Jul 26, 2013
8.301
8.417
8.301
8.410
14,015,117
+0.03(+0.32%)
Jul 25, 2013
8.369
8.474
8.315
8.383
19,744,434
-0.01(-0.08%)
Jul 24, 2013
8.376
8.437
8.311
8.389
15,899,670
+0.05(+0.65%)
Jul 23, 2013
8.417
8.423
8.288
8.335
18,525,586
-0.05(-0.65%)
Jul 22, 2013
8.186
8.396
8.159
8.389
19,786,314
+0.22(+2.74%)
Jul 19, 2013
8.044
8.193
8.030
8.166
19,579,328
+0.14(+1.78%)
Jul 18, 2013
7.806
8.139
7.759
8.023
26,485,148
+0.12(+1.55%)
Jul 17, 2013
7.854
7.949
7.833
7.901
13,667,984
+0.07(+0.87%)
Jul 16, 2013
7.989
7.993
7.745
7.833
14,589,914
-0.14(-1.79%)
Jul 15, 2013
8.030
8.077
7.976
7.976
9,959,938
-0.02(-0.25%)
Jul 12, 2013
7.874
7.999
7.854
7.996
12,277,957
+0.15(+1.90%)
Jul 11, 2013
8.111
8.111
7.806
7.847
21,647,920
-0.15(-1.87%)
Jul 10, 2013
8.050
8.077
7.921
7.996
15,115,953
-0.06(-0.76%)
Jul 09, 2013
8.132
8.118
8.010
8.057
20,281,280
-0.02(-0.25%)
Jul 08, 2013
8.179
8.227
8.064
8.077
16,577,299
-0.06(-0.75%)
Jul 05, 2013
7.820
8.139
7.820
8.139
20,829,352
+0.39(+4.99%)
Jul 03, 2013
7.684
7.772
7.657
7.752
7,674,780
+0.02(+0.26%)
Jul 02, 2013
7.623
7.793
7.603
7.732
17,877,068
+0.11(+1.42%)
Jul 01, 2013
7.508
7.732
7.501
7.623
18,121,098
+0.14(+1.81%)
Jun 28, 2013
7.487
7.521
7.399
7.487
14,822,145
-0.03(-0.36%)
Jun 27, 2013
7.447
7.521
7.399
7.515
14,016,559
+0.14(+1.84%)
Jun 26, 2013
7.440
7.440
7.311
7.379
19,362,076
+0.11(+1.49%)
Jun 25, 2013
7.148
7.291
7.108
7.270
16,587,653
+0.19(+2.68%)
Jun 24, 2013
7.053
7.162
7.023
7.080
19,220,216
-0.07(-0.95%)
Jun 21, 2013
7.114
7.203
7.022
7.148
25,810,716
+0.12(+1.64%)
Jun 20, 2013
6.999
7.209
6.945
7.033
39,701,556
-0.03(-0.38%)
Jun 19, 2013
7.108
7.135
7.040
7.060
15,087,883
-0.06(-0.86%)
Jun 18, 2013
7.047
7.182
7.023
7.121
14,830,905
+0.05(+0.77%)
Jun 17, 2013
7.101
7.121
7.019
7.067
12,961,452
+0.01(+0.10%)
Jun 14, 2013
7.223
7.230
6.992
7.060
16,893,476
-0.18(-2.53%)
Jun 13, 2013
7.108
7.250
7.060
7.243
14,711,264
+0.14(+1.91%)
Jun 12, 2013
7.331
7.352
7.108
7.108
17,455,084
-0.18(-2.42%)
Jun 11, 2013
7.386
7.420
7.281
7.284
15,743,968
-0.17(-2.27%)
Jun 10, 2013
7.372
7.501
7.352
7.454
22,696,120
+0.09(+1.20%)
Jun 07, 2013
7.250
7.386
7.203
7.365
18,372,098
+0.18(+2.55%)
Jun 06, 2013
7.094
7.189
7.054
7.182
12,521,562
+0.07(+1.05%)
Jun 05, 2013
7.216
7.264
7.108
7.108
12,842,536
-0.13(-1.78%)
Jun 04, 2013
7.298
7.386
7.223
7.236
9,826,647
-0.07(-0.93%)
Jun 03, 2013
7.325
7.386
7.203
7.304
12,324,703
-0.01(-0.09%)
May 31, 2013
7.345
7.386
7.291
7.311
18,384,160
-0.05(-0.65%)
May 30, 2013
7.291
7.420
7.284
7.359
16,335,097
+0.09(+1.21%)
May 29, 2013
7.230
7.338
7.169
7.270
17,438,102
-0.01(-0.19%)
May 28, 2013
7.311
7.359
7.230
7.284
14,491,643
+0.05(+0.75%)
May 24, 2013
7.155
7.236
7.142
7.230
10,270,847
+0.02(+0.28%)
May 23, 2013
7.108
7.250
7.080
7.209
12,464,115
-0.00(-0.05%)
May 22, 2013
7.321
7.422
7.186
7.213
18,595,408
-0.11(-1.57%)
May 21, 2013
7.334
7.388
7.301
7.327
9,475,732
+0.01(+0.09%)
May 20, 2013
7.267
7.375
7.260
7.321
12,998,287
+0.03(+0.46%)
May 17, 2013
7.192
7.321
7.172
7.287
14,356,608
+0.16(+2.18%)
May 16, 2013
7.172
7.233
7.125
7.132
13,895,332
-0.04(-0.56%)
May 15, 2013
7.085
7.233
7.031
7.172
18,217,606
+0.19(+2.71%)
May 13, 2013
6.943
7.037
6.929
6.983
8,385,055
+0.03(+0.49%)
May 10, 2013
6.956
6.990
6.909
6.950
8,937,071
+0.01(+0.10%)
May 09, 2013
6.970
6.997
6.916
6.943
8,082,013
-0.04(-0.58%)
May 08, 2013
6.889
7.004
6.855
6.983
11,591,866
+0.08(+1.17%)
May 07, 2013
6.869
6.909
6.815
6.902
13,141,997
+0.06(+0.89%)
May 06, 2013
6.781
6.848
6.754
6.842
10,011,849
+0.07(+1.10%)
May 03, 2013
6.734
6.774
6.693
6.767
11,372,504
+0.07(+1.11%)
May 02, 2013
6.673
6.734
6.639
6.693
12,592,571
+0.03(+0.40%)
May 01, 2013
6.713
6.747
6.659
6.666
11,366,601
-0.06(-0.90%)
Apr 30, 2013
6.639
6.747
6.606
6.727
19,827,690
+0.04(+0.61%)
Apr 29, 2013
6.626
6.740
6.626
6.686
13,822,383
+0.07(+1.12%)
Apr 26, 2013
6.632
6.676
6.558
6.612
11,587,700
-0.02(-0.31%)
Apr 25, 2013
6.585
6.680
6.585
6.632
9,636,874
+0.07(+1.03%)
Apr 24, 2013
6.464
6.579
6.464
6.565
9,598,586
+0.09(+1.46%)
Apr 23, 2013
6.396
6.511
6.396
6.471
14,578,895
+0.10(+1.59%)
Apr 22, 2013
6.336
6.437
6.275
6.369
11,888,144
+0.02(+0.32%)
Apr 19, 2013
6.322
6.376
6.268
6.349
13,845,861
+0.05(+0.86%)
Apr 18, 2013
6.430
6.471
6.265
6.295
31,478,526
-0.13(-2.10%)
Apr 17, 2013
6.464
6.504
6.383
6.430
20,640,378
-0.08(-1.24%)
Apr 16, 2013
6.545
6.545
6.437
6.511
19,449,644
+0.07(+1.05%)
Apr 15, 2013
6.612
6.632
6.444
6.444
18,620,766
-0.20(-2.95%)
Apr 12, 2013
6.713
6.767
6.632
6.639
21,307,714
-0.13(-1.89%)
Apr 11, 2013
6.774
6.923
6.703
6.767
35,503,092
+0.00(+0.00%)
Apr 10, 2013
6.686
6.774
6.659
6.767
13,833,546
+0.12(+1.83%)
Apr 09, 2013
6.626
6.680
6.582
6.646
9,885,220
+0.03(+0.41%)
Apr 08, 2013
6.518
6.619
6.450
6.619
12,094,913
+0.10(+1.55%)
Apr 05, 2013
6.457
6.538
6.369
6.518
24,472,266
-0.03(-0.51%)
Apr 04, 2013
6.471
6.558
6.457
6.552
14,571,001
+0.08(+1.25%)
Apr 03, 2013
6.572
6.579
6.439
6.471
15,575,294
-0.11(-1.64%)
Apr 02, 2013
6.646
6.646
6.552
6.579
10,977,576
-0.05(-0.71%)
Apr 01, 2013
6.693
6.707
6.579
6.626
13,691,670
-0.09(-1.41%)
Mar 28, 2013
6.754
6.815
6.666
6.720
16,973,346
-0.05(-0.80%)
Mar 27, 2013
6.761
6.774
6.707
6.774
10,031,800
-0.03(-0.50%)
Mar 26, 2013
6.754
6.815
6.713
6.808
13,590,535
+0.08(+1.20%)
Mar 25, 2013
6.815
6.821
6.713
6.727
12,461,407
-0.05(-0.80%)
Mar 22, 2013
6.788
6.794
6.747
6.781
10,012,615
+0.02(+0.30%)
Mar 21, 2013
6.821
6.838
6.747
6.761
12,017,390
-0.09(-1.28%)
Mar 20, 2013
6.842
6.875
6.821
6.848
14,990,070
+0.05(+0.79%)
Mar 19, 2013
6.848
6.855
6.724
6.794
22,156,148
-0.03(-0.40%)
Mar 18, 2013
6.720
6.848
6.707
6.821
16,861,408
+0.00(+0.00%)
Mar 15, 2013
6.740
6.842
6.693
6.821
29,166,482
+0.07(+1.10%)
Mar 14, 2013
6.774
6.781
6.673
6.747
16,536,031
+0.00(+0.00%)
Mar 13, 2013
6.653
6.761
6.639
6.747
20,588,908
+0.09(+1.42%)
Mar 12, 2013
6.686
6.686
6.606
6.653
17,459,338
-0.03(-0.50%)
Mar 11, 2013
6.666
6.713
6.629
6.686
21,515,058
+0.03(+0.51%)
Mar 08, 2013
6.767
6.767
6.612
6.653
34,758,404
-0.04(-0.60%)
Mar 07, 2013
6.606
6.710
6.585
6.693
41,891,440
+0.18(+2.69%)
Mar 06, 2013
6.464
6.579
6.450
6.518
24,680,846
+0.09(+1.47%)
Mar 05, 2013
6.430
6.498
6.403
6.423
22,658,888
+0.02(+0.32%)
Mar 04, 2013
6.288
6.410
6.275
6.403
22,914,788
+0.11(+1.71%)
Mar 01, 2013
6.248
6.342
6.207
6.295
15,636,312
-0.01(-0.11%)
Feb 28, 2013
6.282
6.362
6.241
6.302
17,756,806
+0.01(+0.11%)
Feb 27, 2013
6.201
6.302
6.194
6.295
18,801,010
+0.09(+1.52%)
Feb 26, 2013
6.248
6.262
6.134
6.201
30,353,238
+0.00(+0.00%)
Feb 25, 2013
6.409
6.443
6.188
6.201
30,087,056
-0.18(-2.84%)
Feb 22, 2013
6.309
6.389
6.302
6.382
12,799,282
+0.11(+1.82%)
Feb 21, 2013
6.275
6.315
6.215
6.268
23,715,478
-0.01(-0.11%)
Feb 20, 2013
6.403
6.416
6.268
6.275
17,029,812
-0.15(-2.40%)
Feb 19, 2013
6.376
6.470
6.356
6.429
17,150,996
+0.07(+1.05%)
Feb 15, 2013
6.396
6.413
6.302
6.362
14,285,059
+0.00(+0.00%)
Feb 14, 2013
6.342
6.396
6.335
6.362
13,745,193
+0.02(+0.32%)
Feb 13, 2013
6.409
6.409
6.342
6.342
17,016,278
-0.05(-0.84%)
Feb 12, 2013
6.389
6.409
6.342
6.396
13,261,134
+0.03(+0.53%)
Feb 11, 2013
6.382
6.416
6.349
6.362
16,028,993
-0.06(-0.94%)
Feb 08, 2013
6.376
6.443
6.362
6.423
11,315,974
+0.05(+0.74%)
Feb 07, 2013
6.396
6.416
6.335
6.376
11,737,844
-0.02(-0.31%)
Feb 06, 2013
6.309
6.406
6.292
6.396
14,665,630
+0.11(+1.71%)
Feb 04, 2013
6.295
6.329
6.252
6.288
13,189,596
-0.07(-1.06%)
Feb 01, 2013
6.356
6.423
6.295
6.356
21,325,320
+0.05(+0.74%)
Jan 31, 2013
6.221
6.315
6.208
6.309
24,593,790
+0.01(+0.21%)
Jan 30, 2013
6.221
6.329
6.197
6.295
20,482,758
+0.08(+1.30%)
Jan 29, 2013
6.148
6.228
6.148
6.215
17,163,244
+0.04(+0.65%)
Jan 28, 2013
6.221
6.221
6.148
6.174
12,487,276
-0.06(-0.97%)
Jan 25, 2013
6.215
6.241
6.134
6.235
24,130,804
+0.03(+0.54%)
Jan 24, 2013
6.067
6.262
6.033
6.201
68,447,712
-0.04(-0.65%)
Jan 23, 2013
6.335
6.376
6.181
6.241
37,197,860
-0.04(-0.64%)
Jan 22, 2013
6.228
6.288
6.194
6.282
23,676,044
+0.05(+0.86%)
Jan 18, 2013
6.302
6.309
6.194
6.228
30,168,238
-0.04(-0.64%)
Jan 17, 2013
6.141
6.282
6.127
6.268
42,247,684
+0.13(+2.08%)
Jan 16, 2013
6.027
6.141
6.007
6.141
26,678,242
+0.12(+2.01%)
Jan 15, 2013
5.939
6.033
5.919
6.020
18,125,554
+0.07(+1.13%)
Jan 14, 2013
6.000
6.007
5.919
5.953
18,344,036
+0.02(+0.34%)
Jan 11, 2013
5.986
5.997
5.892
5.933
20,394,076
-0.07(-1.12%)
Jan 10, 2013
6.000
6.027
5.953
6.000
29,325,726
+0.03(+0.45%)
Jan 09, 2013
6.060
6.107
5.939
5.973
34,544,176
-0.04(-0.67%)
Jan 08, 2013
6.040
6.040
5.973
6.013
54,311,128
-0.01(-0.11%)
Jan 07, 2013
5.980
6.033
5.946
6.020
30,090,516
+0.01(+0.22%)
Jan 04, 2013
5.832
6.020
5.792
6.007
31,586,492
+0.07(+1.24%)
Jan 03, 2013
5.872
5.946
5.852
5.933
20,944,308
+0.04(+0.68%)
Jan 02, 2013
5.775
5.899
5.752
5.892
18,968,068
+0.24(+4.21%)
Dec 31, 2012
5.564
5.661
5.564
5.654
7,852,112
+0.05(+0.90%)
Dec 28, 2012
5.597
5.658
5.584
5.604
7,932,368
-0.05(-0.83%)
Dec 27, 2012
5.684
5.711
5.550
5.651
11,789,367
-0.02(-0.35%)
Dec 26, 2012
5.671
5.718
5.644
5.671
7,785,431
+0.01(+0.12%)
Dec 24, 2012
5.691
5.691
5.631
5.664
3,059,601
+0.00(+0.00%)
Dec 21, 2012
5.664
5.705
5.617
5.664
18,651,250
-0.08(-1.40%)
Dec 20, 2012
5.671
5.745
5.671
5.745
12,568,541
+0.07(+1.30%)
Dec 19, 2012
5.745
5.748
5.671
5.671
13,057,190
-0.05(-0.94%)
Dec 18, 2012
5.698
5.738
5.644
5.725
24,311,782
+0.09(+1.67%)
Dec 17, 2012
5.490
5.637
5.476
5.631
15,995,355
+0.17(+3.07%)
Dec 14, 2012
5.470
5.486
5.443
5.463
9,794,753
+0.00(+0.00%)
Dec 13, 2012
5.510
5.523
5.436
5.463
19,337,036
-0.04(-0.73%)
Dec 12, 2012
5.543
5.624
5.470
5.503
32,981,690
-0.02(-0.36%)
Dec 11, 2012
5.497
5.543
5.486
5.523
15,560,106
+0.05(+0.98%)
Dec 10, 2012
5.409
5.497
5.389
5.470
20,795,762
+0.03(+0.56%)
Dec 07, 2012
5.335
5.450
5.322
5.439
19,512,420
+0.12(+2.21%)
Dec 06, 2012
5.302
5.339
5.275
5.322
25,438,620
+0.01(+0.13%)
Dec 05, 2012
5.329
5.356
5.248
5.315
21,304,510
+0.02(+0.32%)
Dec 04, 2012
5.369
5.396
5.241
5.299
26,072,782
-0.12(-2.29%)
Nov 30, 2012
5.463
5.476
5.389
5.423
19,914,840
-0.03(-0.49%)
Nov 29, 2012
5.523
5.557
5.423
5.450
20,929,226
-0.04(-0.73%)
Nov 28, 2012
5.497
5.517
5.403
5.490
32,861,794
-0.03(-0.61%)
Nov 27, 2012
5.658
5.678
5.523
5.523
20,396,272
-0.16(-2.89%)
Nov 26, 2012
5.631
5.691
5.570
5.688
14,475,498
+0.02(+0.30%)
Nov 23, 2012
5.590
5.671
5.570
5.671
3,299,865
+0.11(+1.93%)
Nov 21, 2012
5.584
5.590
5.524
5.564
10,306,849
-0.01(-0.24%)
Nov 20, 2012
5.470
5.577
5.430
5.577
15,822,614
+0.13(+2.33%)
Nov 19, 2012
5.457
5.517
5.437
5.450
17,309,276
+0.09(+1.74%)
Nov 16, 2012
5.364
5.417
5.310
5.357
21,689,802
+0.01(+0.25%)
Nov 15, 2012
5.337
5.424
5.317
5.343
15,676,092
-0.02(-0.31%)
Nov 14, 2012
5.470
5.510
5.343
5.360
16,244,029
-0.09(-1.65%)
Nov 13, 2012
5.497
5.590
5.444
5.450
16,703,163
-0.08(-1.45%)
Nov 12, 2012
5.544
5.577
5.514
5.530
8,298,503
+0.00(+0.00%)
Nov 09, 2012
5.490
5.610
5.477
5.530
16,334,954
+0.03(+0.48%)
Nov 08, 2012
5.537
5.630
5.504
5.504
16,193,989
-0.03(-0.48%)
Nov 07, 2012
5.637
5.670
5.500
5.530
28,823,358
-0.20(-3.49%)
Nov 06, 2012
5.644
5.764
5.637
5.730
18,323,416
+0.09(+1.54%)
Nov 05, 2012
5.557
5.650
5.494
5.644
22,986,882
+0.06(+1.08%)
Nov 02, 2012
5.710
5.717
5.570
5.584
21,222,612
-0.09(-1.53%)
Nov 01, 2012
5.617
5.677
5.584
5.670
11,041,891
+0.05(+0.95%)
Oct 31, 2012
5.617
5.677
5.570
5.617
12,062,201
+0.02(+0.36%)
Oct 26, 2012
5.677
5.597
5.597
5.597
19,157,484
-0.09(-1.64%)
Oct 25, 2012
5.657
5.700
5.590
5.690
15,887,991
+0.08(+1.43%)
Oct 24, 2012
5.670
5.707
5.604
5.610
12,509,844
-0.01(-0.24%)
Oct 23, 2012
5.664
5.717
5.617
5.624
30,096,710
-0.21(-3.55%)
Oct 19, 2012
5.844
5.870
5.784
5.830
20,327,296
-0.03(-0.46%)
Oct 18, 2012
5.904
5.984
5.824
5.857
61,841,348
+0.25(+4.40%)
Oct 17, 2012
5.530
5.637
5.510
5.610
31,534,196
+0.10(+1.82%)
Oct 16, 2012
5.584
5.604
5.457
5.510
29,170,504
-0.06(-1.08%)
Oct 15, 2012
5.610
5.617
5.517
5.570
26,296,318
+0.01(+0.24%)
Oct 12, 2012
5.724
5.724
5.504
5.557
35,126,140
-0.20(-3.48%)
Oct 11, 2012
5.790
5.804
5.744
5.757
19,733,790
+0.03(+0.47%)
Oct 10, 2012
5.764
5.790
5.684
5.730
16,775,414
-0.01(-0.23%)
Oct 09, 2012
5.844
5.850
5.744
5.744
17,219,512
-0.09(-1.60%)
Oct 08, 2012
5.864
5.904
5.790
5.837
19,629,556
-0.09(-1.46%)
Oct 05, 2012
5.991
6.011
5.904
5.924
14,506,077
-0.02(-0.28%)
Oct 04, 2012
5.857
5.944
5.850
5.941
20,050,004
+0.10(+1.77%)
Oct 03, 2012
5.824
5.870
5.790
5.837
30,730,086
+0.04(+0.69%)
Oct 02, 2012
5.850
5.870
5.770
5.797
18,312,340
-0.01(-0.23%)
Oct 01, 2012
5.857
5.923
5.804
5.810
15,046,414
-0.02(-0.34%)
Sep 28, 2012
5.857
5.884
5.817
5.830
20,391,768
-0.05(-0.79%)
Sep 27, 2012
5.850
5.931
5.817
5.877
10,295,278
+0.07(+1.26%)
Sep 26, 2012
5.870
5.891
5.804
5.804
14,943,464
-0.05(-0.80%)
Sep 25, 2012
5.977
5.994
5.850
5.850
17,481,336
-0.10(-1.68%)
Sep 24, 2012
5.937
6.004
5.904
5.951
17,962,508
+0.01(+0.11%)
Sep 21, 2012
6.071
6.084
5.944
5.944
15,000,610
-0.05(-0.78%)
Sep 20, 2012
5.997
6.004
5.911
5.991
19,214,266
-0.04(-0.66%)
Sep 19, 2012
5.964
6.064
5.931
6.031
22,671,718
+0.10(+1.69%)
Sep 18, 2012
5.937
5.951
5.904
5.931
18,483,474
-0.01(-0.22%)
Sep 17, 2012
6.037
6.044
5.937
5.944
21,874,154
-0.09(-1.44%)
Sep 14, 2012
5.917
6.057
5.917
6.031
40,924,992
+0.14(+2.38%)
Sep 13, 2012
5.797
5.914
5.737
5.891
21,076,530
+0.09(+1.61%)
Sep 12, 2012
5.790
5.830
5.757
5.797
13,002,331
+0.03(+0.46%)
Sep 11, 2012
5.757
5.797
5.724
5.770
14,491,626
+0.01(+0.23%)
Sep 10, 2012
5.717
5.817
5.704
5.757
19,302,212
+0.01(+0.23%)
Sep 07, 2012
5.717
5.824
5.697
5.744
26,786,084
+0.07(+1.18%)
Sep 06, 2012
5.597
5.710
5.584
5.677
28,231,710
+0.13(+2.41%)
Sep 05, 2012
5.590
5.604
5.537
5.544
12,228,098
-0.06(-1.07%)
Sep 04, 2012
5.604
5.634
5.557
5.604
13,160,773
-0.02(-0.36%)
Aug 31, 2012
5.630
5.637
5.570
5.624
16,217,479
+0.02(+0.36%)
Aug 30, 2012
5.544
5.624
5.524
5.604
12,862,591
+0.03(+0.48%)
Aug 29, 2012
5.544
5.597
5.537
5.577
9,290,164
+0.03(+0.60%)
Aug 27, 2012
5.604
5.604
5.524
5.544
13,548,341
-0.03(-0.48%)
Aug 24, 2012
5.524
5.590
5.497
5.570
9,674,508
+0.04(+0.72%)
Aug 23, 2012
5.524
5.570
5.504
5.530
17,404,466
+0.00(+0.00%)
Aug 22, 2012
5.517
5.583
5.504
5.530
13,318,308
+0.01(+0.12%)
Aug 21, 2012
5.544
5.603
5.517
5.524
13,593,475
-0.01(-0.24%)
Aug 20, 2012
5.517
5.563
5.504
5.537
27,859,470
-0.01(-0.12%)
Aug 17, 2012
5.557
5.570
5.530
5.544
21,124,148
+0.02(+0.36%)
Aug 16, 2012
5.457
5.550
5.457
5.524
22,558,292
+0.07(+1.22%)
Aug 15, 2012
5.457
5.490
5.411
5.457
12,086,897
+0.01(+0.12%)
Aug 14, 2012
5.537
5.557
5.431
5.451
13,750,363
-0.02(-0.36%)
Aug 13, 2012
5.510
5.530
5.457
5.471
9,197,510
-0.06(-1.08%)
Aug 10, 2012
5.477
5.530
5.471
5.530
11,075,742
+0.01(+0.12%)
Aug 09, 2012
5.497
5.537
5.484
5.524
13,533,790
-0.01(-0.12%)
Aug 08, 2012
5.437
5.544
5.431
5.530
12,971,670
+0.06(+1.09%)
Aug 07, 2012
5.477
5.524
5.457
5.471
12,026,138
+0.01(+0.24%)
Aug 06, 2012
5.471
5.504
5.451
5.457
17,634,018
-0.01(-0.12%)
Aug 03, 2012
5.338
5.477
5.325
5.464
22,599,766
+0.21(+3.91%)
Aug 02, 2012
5.265
5.305
5.185
5.258
22,838,900
-0.03(-0.50%)
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.