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
Kroger Co
(NY:
KR
)
52.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 29, 2011
9.677
9.853
9.661
9.747
15,427,822
+0.01(+0.12%)
Jul 28, 2011
9.798
9.876
9.724
9.735
12,487,282
-0.05(-0.56%)
Jul 27, 2011
9.731
9.822
9.692
9.790
16,805,556
+0.02(+0.20%)
Jul 26, 2011
9.747
9.861
9.739
9.771
10,720,704
+0.04(+0.44%)
Jul 25, 2011
9.771
9.841
9.724
9.728
16,617,177
-0.19(-1.94%)
Jul 22, 2011
9.943
9.947
9.880
9.920
21,357,186
+0.06(+0.64%)
Jul 21, 2011
10.02
10.07
9.825
9.857
31,868,822
-0.24(-2.37%)
Jul 20, 2011
10.12
10.13
9.978
10.10
14,911,993
-0.03(-0.27%)
Jul 19, 2011
9.959
10.12
9.935
10.12
14,634,931
+0.16(+1.65%)
Jul 18, 2011
9.982
10.00
9.857
9.959
13,480,060
-0.03(-0.27%)
Jul 15, 2011
9.935
9.994
9.865
9.986
13,928,875
+0.05(+0.51%)
Jul 14, 2011
9.896
9.994
9.861
9.935
12,464,209
+0.04(+0.36%)
Jul 13, 2011
9.971
10.01
9.888
9.900
15,656,048
+0.05(+0.52%)
Jul 12, 2011
9.790
9.955
9.790
9.849
13,845,880
+0.06(+0.60%)
Jul 11, 2011
9.786
9.876
9.759
9.790
11,863,534
-0.13(-1.34%)
Jul 08, 2011
9.896
9.967
9.837
9.923
10,142,248
-0.05(-0.55%)
Jul 07, 2011
9.904
10.04
9.884
9.978
13,137,104
+0.13(+1.31%)
Jul 06, 2011
9.798
9.900
9.739
9.849
12,075,925
+0.04(+0.36%)
Jul 05, 2011
9.810
9.869
9.724
9.814
14,334,685
-0.02(-0.16%)
Jul 01, 2011
9.700
9.841
9.641
9.829
11,679,301
+0.11(+1.13%)
Jun 30, 2011
9.649
9.751
9.626
9.720
14,558,385
+0.08(+0.85%)
Jun 29, 2011
9.579
9.669
9.571
9.637
11,382,385
+0.07(+0.74%)
Jun 28, 2011
9.520
9.583
9.514
9.567
16,067,109
+0.05(+0.54%)
Jun 27, 2011
9.486
9.600
9.477
9.516
25,576,476
-0.09(-0.90%)
Jun 24, 2011
9.684
9.704
9.528
9.602
29,555,014
-0.09(-0.97%)
Jun 23, 2011
9.547
9.704
9.520
9.696
26,656,468
+0.09(+0.98%)
Jun 22, 2011
9.614
9.692
9.583
9.602
25,289,080
-0.05(-0.49%)
Jun 21, 2011
9.469
9.665
9.453
9.649
25,921,200
+0.23(+2.41%)
Jun 20, 2011
9.426
9.449
9.406
9.422
24,249,592
+0.02(+0.17%)
Jun 17, 2011
9.434
9.504
9.347
9.406
34,289,520
+0.00(+0.04%)
Jun 16, 2011
9.453
9.492
9.147
9.402
60,886,564
+0.41(+4.53%)
Jun 15, 2011
9.049
9.167
8.971
8.995
26,086,824
-0.11(-1.16%)
Jun 14, 2011
9.226
9.238
9.034
9.100
24,777,806
-0.07(-0.81%)
Jun 13, 2011
9.136
9.179
9.089
9.175
16,011,024
+0.05(+0.56%)
Jun 10, 2011
9.269
9.332
9.116
9.124
16,603,585
-0.20(-2.18%)
Jun 09, 2011
9.253
9.392
9.214
9.328
18,662,482
+0.07(+0.76%)
Jun 08, 2011
9.097
9.285
9.083
9.257
20,617,000
+0.13(+1.37%)
Jun 07, 2011
9.100
9.253
9.100
9.132
15,612,203
+0.05(+0.60%)
Jun 06, 2011
9.194
9.218
9.065
9.077
15,321,235
-0.16(-1.74%)
Jun 03, 2011
9.242
9.300
9.198
9.238
19,812,826
-0.35(-3.68%)
May 24, 2011
9.657
9.661
9.500
9.590
19,953,270
-0.04(-0.45%)
May 23, 2011
9.716
9.806
9.630
9.633
17,419,970
-0.15(-1.56%)
May 20, 2011
9.986
9.986
9.751
9.786
19,511,194
-0.20(-2.00%)
May 19, 2011
9.939
9.986
9.900
9.986
11,712,351
+0.05(+0.47%)
May 18, 2011
9.904
9.967
9.763
9.939
15,485,252
+0.02(+0.20%)
May 17, 2011
9.735
9.935
9.712
9.920
14,883,043
+0.13(+1.32%)
May 16, 2011
9.775
9.859
9.720
9.790
12,775,893
-0.02(-0.20%)
May 13, 2011
9.790
9.873
9.767
9.810
10,872,547
-0.00(-0.04%)
May 12, 2011
9.586
9.833
9.563
9.814
15,474,142
+0.23(+2.35%)
May 11, 2011
9.577
9.608
9.538
9.588
10,524,628
-0.01(-0.12%)
May 10, 2011
9.506
9.600
9.503
9.600
12,855,576
+0.12(+1.28%)
May 09, 2011
9.471
9.514
9.444
9.479
13,431,346
+0.02(+0.25%)
May 06, 2011
9.499
9.542
9.413
9.456
12,684,123
-0.03(-0.29%)
May 05, 2011
9.424
9.561
9.421
9.483
15,114,098
+0.05(+0.58%)
May 04, 2011
9.378
9.503
9.339
9.428
16,574,370
+0.03(+0.29%)
May 03, 2011
9.385
9.456
9.356
9.401
9,847,504
+0.00(+0.00%)
May 02, 2011
9.397
9.409
9.385
9.401
13,736,921
-0.09(-0.90%)
Apr 29, 2011
9.432
9.538
9.405
9.487
13,852,663
+0.09(+0.96%)
Apr 28, 2011
9.557
9.581
9.385
9.397
15,295,929
-0.20(-2.07%)
Apr 27, 2011
9.452
9.600
9.452
9.596
18,722,244
+0.12(+1.24%)
Apr 26, 2011
9.561
9.600
9.448
9.479
16,236,816
+0.01(+0.08%)
Apr 25, 2011
9.499
9.506
9.424
9.471
12,939,917
-0.09(-0.98%)
Apr 21, 2011
9.506
9.581
9.444
9.565
16,232,498
+0.11(+1.11%)
Apr 20, 2011
9.635
9.635
9.401
9.460
23,179,166
-0.15(-1.54%)
Apr 19, 2011
9.561
9.608
9.510
9.608
14,268,381
+0.02(+0.16%)
Apr 18, 2011
9.522
9.624
9.448
9.592
11,923,499
+0.02(+0.16%)
Apr 15, 2011
9.608
9.624
9.464
9.577
18,315,288
-0.06(-0.65%)
Apr 14, 2011
9.542
9.729
9.530
9.639
21,142,302
+0.20(+2.07%)
Apr 13, 2011
9.424
9.522
9.417
9.444
9,999,295
+0.04(+0.37%)
Apr 12, 2011
9.409
9.440
9.331
9.409
14,057,602
-0.05(-0.50%)
Apr 11, 2011
9.362
9.616
9.354
9.456
17,552,288
+0.09(+0.96%)
Apr 08, 2011
9.378
9.409
9.284
9.366
16,883,584
-0.04(-0.46%)
Apr 07, 2011
9.331
9.460
9.331
9.409
16,196,500
+0.05(+0.58%)
Apr 06, 2011
9.288
9.424
9.249
9.354
16,645,717
+0.07(+0.76%)
Apr 05, 2011
9.268
9.358
9.249
9.284
13,210,322
-0.04(-0.38%)
Apr 04, 2011
9.268
9.332
9.229
9.319
12,609,153
+0.05(+0.55%)
Apr 01, 2011
9.389
9.421
9.223
9.268
26,391,572
-0.09(-0.92%)
Mar 31, 2011
9.436
9.487
9.354
9.354
15,205,671
-0.12(-1.32%)
Mar 30, 2011
9.479
9.479
9.479
9.479
14,265,647
+0.04(+0.41%)
Mar 29, 2011
9.253
9.467
9.253
9.440
19,606,936
+0.20(+2.15%)
Mar 28, 2011
9.241
9.362
9.233
9.241
14,440,992
-0.01(-0.08%)
Mar 25, 2011
9.288
9.292
9.171
9.249
14,194,782
-0.07(-0.71%)
Mar 24, 2011
9.198
9.346
9.198
9.315
13,139,834
+0.14(+1.57%)
Mar 23, 2011
9.214
9.222
9.128
9.171
17,135,302
-0.06(-0.63%)
Mar 22, 2011
9.225
9.261
9.171
9.229
22,823,058
+0.00(+0.04%)
Mar 21, 2011
9.269
9.311
9.225
9.225
25,498,216
-0.09(-0.92%)
Mar 18, 2011
9.300
9.311
9.175
9.311
25,005,296
+0.05(+0.55%)
Mar 17, 2011
9.253
9.296
9.171
9.261
14,436,449
+0.08(+0.89%)
Mar 16, 2011
9.335
9.335
9.132
9.179
28,709,668
-0.19(-2.00%)
Mar 15, 2011
9.315
9.417
9.303
9.366
23,076,276
+0.05(+0.59%)
Mar 14, 2011
9.276
9.337
9.194
9.311
19,488,806
-0.02(-0.21%)
Mar 11, 2011
9.159
9.366
9.159
9.331
19,992,854
-0.01(-0.13%)
Mar 10, 2011
9.229
9.370
9.210
9.343
29,140,772
+0.08(+0.88%)
Mar 09, 2011
9.229
9.292
9.198
9.261
35,277,716
+0.01(+0.08%)
Mar 08, 2011
9.214
9.276
9.151
9.253
21,939,330
+0.03(+0.30%)
Mar 07, 2011
9.179
9.300
9.171
9.225
22,612,472
+0.02(+0.17%)
Mar 04, 2011
8.995
9.261
8.972
9.210
43,589,688
+0.23(+2.52%)
Mar 03, 2011
9.132
9.163
8.863
8.983
51,412,280
+0.10(+1.10%)
Mar 02, 2011
8.831
8.929
8.777
8.886
23,590,398
+0.02(+0.18%)
Mar 01, 2011
8.991
9.038
8.870
8.870
26,398,904
-0.07(-0.74%)
Feb 28, 2011
8.890
9.007
8.847
8.937
28,033,612
+0.02(+0.17%)
Feb 25, 2011
8.999
8.999
8.894
8.921
18,121,470
-0.04(-0.48%)
Feb 24, 2011
8.995
9.155
8.937
8.964
23,296,670
-0.05(-0.61%)
Feb 23, 2011
9.050
9.081
8.944
9.019
17,571,986
-0.04(-0.39%)
Feb 22, 2011
8.952
9.147
8.925
9.054
26,562,636
+0.04(+0.43%)
Feb 18, 2011
9.007
9.019
8.944
9.015
13,964,192
+0.00(+0.04%)
Feb 17, 2011
8.980
9.054
8.921
9.011
26,704,252
-0.05(-0.56%)
Feb 16, 2011
8.827
9.062
8.804
9.062
23,879,208
+0.24(+2.70%)
Feb 15, 2011
8.761
8.823
8.628
8.823
21,402,322
+0.07(+0.80%)
Feb 14, 2011
8.761
8.839
8.714
8.753
15,307,754
-0.06(-0.71%)
Feb 11, 2011
8.730
8.823
8.679
8.816
14,399,080
+0.04(+0.47%)
Feb 10, 2011
8.775
8.864
8.720
8.775
11,220,703
-0.02(-0.22%)
Feb 09, 2011
8.654
8.794
8.623
8.794
12,261,176
+0.14(+1.62%)
Feb 08, 2011
8.670
8.732
8.623
8.654
13,582,642
-0.02(-0.22%)
Feb 07, 2011
8.713
8.740
8.639
8.674
21,875,316
+0.00(+0.00%)
Feb 04, 2011
8.549
8.713
8.549
8.674
17,316,822
+0.19(+2.20%)
Feb 03, 2011
8.386
8.549
8.386
8.487
16,941,246
+0.08(+0.97%)
Feb 02, 2011
8.386
8.468
8.382
8.406
13,535,543
-0.02(-0.23%)
Feb 01, 2011
8.347
8.452
8.340
8.425
12,223,865
+0.11(+1.36%)
Jan 31, 2011
8.297
8.412
8.270
8.312
21,730,452
+0.04(+0.52%)
Jan 28, 2011
8.375
8.406
8.262
8.270
17,529,478
-0.09(-1.02%)
Jan 27, 2011
8.425
8.445
8.355
8.355
20,988,898
-0.04(-0.46%)
Jan 26, 2011
8.421
8.561
8.390
8.394
20,286,526
-0.02(-0.18%)
Jan 25, 2011
8.441
8.468
8.371
8.410
14,501,839
+0.00(+0.00%)
Jan 24, 2011
8.382
8.507
8.382
8.410
14,127,902
+0.03(+0.42%)
Jan 21, 2011
8.433
8.464
8.367
8.375
16,939,344
-0.01(-0.14%)
Jan 20, 2011
8.332
8.483
8.332
8.386
19,364,330
+0.03(+0.37%)
Jan 19, 2011
8.320
8.382
8.278
8.355
19,120,178
+0.03(+0.37%)
Jan 18, 2011
8.340
8.363
8.312
8.324
14,200,884
-0.00(-0.05%)
Jan 14, 2011
8.344
8.402
8.297
8.328
12,505,661
-0.03(-0.37%)
Jan 13, 2011
8.445
8.456
8.340
8.359
14,824,878
-0.09(-1.06%)
Jan 12, 2011
8.371
8.476
8.312
8.448
14,650,972
+0.12(+1.40%)
Jan 11, 2011
8.281
8.359
8.192
8.332
15,623,155
-0.03(-0.37%)
Jan 10, 2011
8.382
8.417
8.351
8.363
11,786,462
-0.03(-0.32%)
Jan 07, 2011
8.413
8.468
8.351
8.390
12,124,839
-0.09(-1.02%)
Jan 06, 2011
8.472
8.499
8.390
8.476
19,217,694
-0.03(-0.32%)
Jan 05, 2011
8.429
8.549
8.410
8.503
20,842,470
+0.07(+0.88%)
Jan 04, 2011
8.460
8.495
8.359
8.429
23,367,018
-0.12(-1.41%)
Jan 03, 2011
8.713
8.720
8.480
8.549
27,196,224
-0.14(-1.57%)
Dec 31, 2010
8.600
8.709
8.588
8.685
13,780,439
+0.07(+0.81%)
Dec 30, 2010
8.534
8.654
8.534
8.615
13,849,800
+0.08(+0.91%)
Dec 29, 2010
8.448
8.588
8.445
8.538
10,197,161
+0.09(+1.10%)
Dec 28, 2010
8.483
8.542
8.445
8.445
9,221,728
-0.08(-0.91%)
Dec 27, 2010
8.417
8.553
8.402
8.522
12,868,106
+0.09(+1.01%)
Dec 23, 2010
8.441
8.483
8.386
8.437
11,013,020
-0.02(-0.28%)
Dec 22, 2010
8.421
8.483
8.377
8.460
17,254,428
+0.03(+0.32%)
Dec 21, 2010
8.417
8.460
8.367
8.433
16,008,789
-0.02(-0.18%)
Dec 20, 2010
8.429
8.464
8.336
8.448
15,152,692
+0.02(+0.23%)
Dec 17, 2010
8.375
8.476
8.320
8.429
25,396,614
+0.04(+0.51%)
Dec 16, 2010
8.301
8.425
8.262
8.386
23,257,982
+0.08(+0.98%)
Dec 15, 2010
8.169
8.312
8.157
8.305
28,022,846
+0.15(+1.81%)
Dec 14, 2010
8.118
8.161
8.083
8.157
23,888,626
-0.04(-0.52%)
Dec 13, 2010
8.025
8.223
8.002
8.200
41,225,552
+0.18(+2.23%)
Dec 10, 2010
8.091
8.130
7.975
8.021
34,588,064
-0.04(-0.53%)
Dec 09, 2010
8.145
8.145
8.025
8.064
20,603,332
+0.00(+0.00%)
Dec 08, 2010
8.056
8.087
8.033
8.064
38,811,200
+0.03(+0.39%)
Dec 07, 2010
8.060
8.149
8.013
8.033
28,215,786
-0.13(-1.57%)
Dec 06, 2010
8.173
8.200
8.013
8.161
38,993,784
-0.04(-0.47%)
Dec 03, 2010
8.328
8.340
8.157
8.200
41,146,712
-0.20(-2.40%)
Dec 02, 2010
8.507
8.666
8.293
8.402
102,245,232
-0.87(-9.35%)
Dec 01, 2010
9.249
9.377
9.120
9.268
38,775,120
+0.12(+1.32%)
Nov 30, 2010
8.922
9.171
8.911
9.148
30,279,282
+0.18(+2.04%)
Nov 29, 2010
8.918
8.988
8.841
8.965
19,153,228
+0.00(+0.04%)
Nov 26, 2010
8.907
9.019
8.880
8.961
7,864,423
+0.02(+0.22%)
Nov 24, 2010
8.961
8.942
8.942
8.942
13,836,009
+0.00(+0.04%)
Nov 23, 2010
8.946
8.992
8.907
8.938
20,224,508
-0.05(-0.52%)
Nov 22, 2010
8.821
8.992
8.821
8.984
13,831,058
+0.12(+1.31%)
Nov 19, 2010
8.755
8.903
8.755
8.868
10,982,997
+0.03(+0.31%)
Nov 18, 2010
8.895
8.926
8.821
8.841
12,733,295
-0.02(-0.22%)
Nov 17, 2010
8.720
8.907
8.705
8.860
14,959,086
+0.14(+1.65%)
Nov 16, 2010
8.798
8.883
8.705
8.716
13,409,838
-0.21(-2.39%)
Nov 15, 2010
8.946
8.996
8.876
8.930
10,421,722
+0.00(+0.00%)
Nov 12, 2010
8.779
8.946
8.736
8.930
17,117,114
+0.13(+1.50%)
Nov 11, 2010
8.748
8.798
8.701
8.798
8,023,603
-0.00(-0.04%)
Nov 10, 2010
8.779
8.887
8.755
8.802
12,363,585
+0.02(+0.20%)
Nov 09, 2010
8.815
8.881
8.719
8.784
15,119,618
+0.00(+0.04%)
Nov 08, 2010
8.889
8.920
8.761
8.781
13,258,144
-0.15(-1.73%)
Nov 05, 2010
8.985
8.989
8.835
8.935
12,331,190
-0.04(-0.43%)
Nov 04, 2010
8.916
9.074
8.893
8.974
18,740,962
+0.18(+2.02%)
Nov 03, 2010
8.742
8.823
8.692
8.796
13,644,140
+0.08(+0.93%)
Nov 02, 2010
8.587
8.754
8.533
8.715
17,031,348
+0.20(+2.41%)
Nov 01, 2010
8.525
8.607
8.448
8.510
8,351,598
+0.00(+0.05%)
Oct 29, 2010
8.564
8.576
8.491
8.506
14,179,973
-0.07(-0.77%)
Oct 28, 2010
8.587
8.603
8.483
8.572
15,614,219
-0.01(-0.14%)
Oct 27, 2010
8.456
8.591
8.402
8.583
14,996,943
+0.17(+2.02%)
Oct 25, 2010
8.440
8.494
8.409
8.413
9,694,374
-0.02(-0.18%)
Oct 22, 2010
8.402
8.475
8.371
8.429
10,352,888
+0.02(+0.23%)
Oct 21, 2010
8.417
8.452
8.336
8.409
11,252,589
-0.00(-0.05%)
Oct 20, 2010
8.301
8.454
8.278
8.413
12,876,979
+0.13(+1.59%)
Oct 19, 2010
8.460
8.481
8.262
8.282
24,094,020
-0.30(-3.47%)
Oct 18, 2010
8.510
8.626
8.479
8.580
15,952,220
+0.07(+0.82%)
Oct 15, 2010
8.587
8.622
8.506
8.510
16,571,252
-0.05(-0.63%)
Oct 14, 2010
8.491
8.649
8.460
8.564
22,582,526
+0.05(+0.64%)
Oct 13, 2010
8.406
8.549
8.390
8.510
17,861,558
+0.12(+1.48%)
Oct 12, 2010
8.328
8.394
8.286
8.386
12,394,166
+0.04(+0.46%)
Oct 11, 2010
8.216
8.367
8.201
8.348
14,371,439
+0.12(+1.41%)
Oct 08, 2010
8.232
8.274
8.158
8.232
17,913,986
-0.01(-0.14%)
Oct 07, 2010
8.235
8.262
8.189
8.243
133,566
+0.04(+0.47%)
Oct 06, 2010
8.255
8.297
8.204
8.204
17,856,864
-0.06(-0.70%)
Oct 05, 2010
8.290
8.417
8.259
8.262
371,341
+0.00(+0.05%)
Oct 04, 2010
8.398
8.398
8.235
8.259
15,268,773
-0.14(-1.66%)
Oct 01, 2010
8.398
8.452
8.324
8.398
14,173,523
+0.02(+0.29%)
Sep 30, 2010
8.376
8.479
8.320
8.373
257,910
+0.01(+0.12%)
Sep 29, 2010
8.440
8.444
8.324
8.363
14,951,029
-0.10(-1.14%)
Sep 28, 2010
8.498
8.506
8.348
8.460
328,037
-0.02(-0.18%)
Sep 27, 2010
8.510
8.533
8.464
8.475
13,293,973
-0.07(-0.77%)
Sep 24, 2010
8.510
8.618
8.487
8.541
11,281,774
+0.09(+1.01%)
Sep 23, 2010
8.456
8.506
8.282
8.456
15,557,776
+0.10(+1.16%)
Sep 22, 2010
8.355
8.409
8.293
8.359
13,131,387
+0.01(+0.09%)
Sep 21, 2010
8.456
8.456
8.328
8.351
71,438
-0.11(-1.28%)
Sep 20, 2010
8.425
8.467
8.309
8.460
17,325,214
+0.03(+0.41%)
Sep 17, 2010
8.425
8.560
8.355
8.425
21,585,828
+0.12(+1.40%)
Sep 15, 2010
8.193
8.340
8.185
8.309
12,396,833
+0.09(+1.08%)
Sep 14, 2010
8.359
8.479
8.220
8.220
269,114
+0.09(+1.05%)
Sep 13, 2010
8.274
8.274
8.092
8.135
15,504,657
-0.08(-0.99%)
Sep 10, 2010
8.119
8.266
8.119
8.216
18,419,388
+0.09(+1.14%)
Sep 09, 2010
8.104
8.177
8.061
8.123
6,390
+0.12(+1.50%)
Sep 08, 2010
8.000
8.069
7.953
8.003
123,505
+0.00(+0.00%)
Sep 07, 2010
7.996
8.058
7.963
8.003
12,556
+0.00(+0.05%)
Sep 03, 2010
7.903
8.000
7.849
8.000
11,467,541
+0.12(+1.52%)
Sep 02, 2010
7.756
7.887
7.756
7.880
96,330
+0.12(+1.60%)
Sep 01, 2010
7.698
7.826
7.671
7.756
14,365,350
+0.13(+1.72%)
Aug 31, 2010
7.625
7.733
7.605
7.625
108,662
-0.10(-1.35%)
Aug 30, 2010
7.849
7.868
7.702
7.729
13,548,249
-0.10(-1.33%)
Aug 27, 2010
7.860
7.922
7.800
7.833
13,872,640
-0.04(-0.49%)
Aug 26, 2010
8.003
8.023
7.860
7.872
113,255
-0.13(-1.59%)
Aug 25, 2010
7.907
8.030
7.876
8.000
33,294
+0.06(+0.73%)
Aug 24, 2010
8.007
8.061
7.914
7.942
29,055
-0.14(-1.77%)
Aug 23, 2010
8.228
8.270
8.085
8.085
15,550,734
-0.09(-1.04%)
Aug 20, 2010
8.088
8.189
8.085
8.170
10,193,422
+0.02(+0.19%)
Aug 19, 2010
8.251
8.262
8.112
8.154
52,612
-0.12(-1.45%)
Aug 18, 2010
8.444
8.444
8.189
8.274
17,701
-0.24(-2.86%)
Aug 17, 2010
8.502
8.556
8.456
8.518
34,758
+0.04(+0.50%)
Aug 16, 2010
8.502
8.522
8.452
8.475
11,348,482
-0.03(-0.36%)
Aug 13, 2010
8.506
8.514
8.371
8.506
12,213,776
+0.02(+0.27%)
Aug 12, 2010
8.413
8.525
8.355
8.483
12,789,259
+0.01(+0.07%)
Aug 11, 2010
8.512
8.550
8.462
8.477
1,787
-0.16(-1.83%)
Aug 10, 2010
8.496
8.662
8.450
8.635
52,933
+0.09(+1.08%)
Aug 09, 2010
8.558
8.619
8.516
8.543
13,270,485
-0.00(-0.05%)
Aug 06, 2010
8.546
8.554
8.373
8.546
25,564,520
+0.08(+0.96%)
Aug 05, 2010
8.354
8.519
8.308
8.466
17,047,452
+0.08(+1.01%)
Aug 04, 2010
8.346
8.408
8.281
8.381
21,009
+0.07(+0.88%)
Aug 03, 2010
8.188
8.362
8.161
8.308
20,383
+0.08(+0.94%)
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.