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
Agilysys Inc
(NQ:
AGYS
)
94.13
+3.06 (+3.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2010
7.620
8.000
7.620
7.930
96,611
+0.15(+1.93%)
Jul 29, 2010
7.890
8.030
7.600
7.780
68,269
-0.03(-0.38%)
Jul 28, 2010
7.870
7.950
7.700
7.810
61,451
-0.10(-1.26%)
Jul 27, 2010
7.970
8.050
7.750
7.910
92,070
+0.05(+0.64%)
Jul 26, 2010
7.770
8.000
7.560
7.860
157,845
+0.19(+2.48%)
Jul 23, 2010
7.200
7.740
7.200
7.670
126,142
+0.41(+5.65%)
Jul 22, 2010
7.250
7.410
7.130
7.260
176,825
+0.16(+2.25%)
Jul 21, 2010
7.260
7.450
7.070
7.100
102,995
-0.05(-0.70%)
Jul 20, 2010
7.130
7.240
7.000
7.150
121,866
-0.11(-1.52%)
Jul 19, 2010
7.010
7.290
6.900
7.260
70,945
+0.27(+3.86%)
Jul 16, 2010
7.320
7.320
6.980
6.990
144,564
-0.41(-5.54%)
Jul 15, 2010
7.490
7.520
7.240
7.400
73,249
-0.09(-1.20%)
Jul 14, 2010
7.620
7.760
7.475
7.490
77,813
-0.21(-2.73%)
Jul 13, 2010
7.400
7.720
7.400
7.700
85,425
+0.44(+6.06%)
Jul 12, 2010
7.500
7.570
7.180
7.260
74,595
-0.26(-3.46%)
Jul 09, 2010
7.460
7.570
7.290
7.520
59,609
+0.01(+0.13%)
Jul 08, 2010
7.440
7.690
7.110
7.510
209,556
+0.18(+2.46%)
Jul 07, 2010
7.080
7.350
6.980
7.330
121,670
+0.25(+3.53%)
Jul 06, 2010
7.460
7.510
7.040
7.080
193,575
-0.21(-2.88%)
Jul 02, 2010
6.980
7.350
6.980
7.290
114,593
+0.42(+6.11%)
Jul 01, 2010
6.720
6.940
6.330
6.870
157,204
+0.18(+2.69%)
Jun 30, 2010
6.900
7.190
6.610
6.690
141,638
-0.23(-3.32%)
Jun 29, 2010
6.990
7.120
6.810
6.920
152,855
-0.45(-6.11%)
Jun 25, 2010
7.290
7.370
7.110
7.370
521,376
+0.10(+1.38%)
Jun 24, 2010
7.230
7.530
7.160
7.270
99,306
-0.06(-0.82%)
Jun 23, 2010
7.090
7.350
7.020
7.330
98,649
+0.21(+2.95%)
Jun 22, 2010
7.090
7.340
6.660
7.120
152,069
-0.07(-0.97%)
Jun 21, 2010
7.510
7.550
7.090
7.190
180,702
-0.38(-5.02%)
Jun 18, 2010
7.510
7.780
7.500
7.570
110,649
+0.12(+1.61%)
Jun 17, 2010
7.950
7.950
7.390
7.450
142,855
-0.38(-4.85%)
Jun 16, 2010
7.910
8.090
7.800
7.830
126,674
-0.14(-1.76%)
Jun 15, 2010
7.580
8.050
7.390
7.970
155,996
+0.50(+6.69%)
Jun 14, 2010
7.350
7.850
7.350
7.470
240,569
+0.24(+3.32%)
Jun 11, 2010
6.950
7.350
6.870
7.230
125,175
+0.28(+3.95%)
Jun 10, 2010
6.720
6.970
6.650
6.955
165,519
+0.41(+6.18%)
Jun 09, 2010
6.300
6.720
6.300
6.550
184,390
+0.33(+5.31%)
Jun 08, 2010
6.210
6.390
6.085
6.220
266,732
+0.02(+0.32%)
Jun 07, 2010
6.860
6.960
6.190
6.200
202,825
-0.66(-9.56%)
Jun 04, 2010
7.010
7.420
6.850
6.855
139,568
-0.44(-6.10%)
Jun 03, 2010
6.780
7.630
6.780
7.300
176,876
+0.44(+6.41%)
Jun 02, 2010
6.720
6.980
6.720
6.860
139,028
+0.16(+2.39%)
Jun 01, 2010
6.630
7.010
6.580
6.700
192,092
-0.04(-0.59%)
May 28, 2010
7.060
7.060
6.690
6.740
194,914
-0.32(-4.53%)
May 27, 2010
7.000
7.310
6.840
7.060
397,956
+0.29(+4.28%)
May 26, 2010
6.930
7.130
6.640
6.770
264,368
-0.13(-1.88%)
May 25, 2010
6.850
7.000
6.730
6.900
199,027
-0.29(-4.03%)
May 24, 2010
6.930
7.350
6.830
7.190
129,386
+0.26(+3.75%)
May 21, 2010
6.650
7.210
6.460
6.930
141,135
+0.10(+1.46%)
May 20, 2010
6.810
6.965
6.631
6.830
207,908
-0.17(-2.43%)
May 19, 2010
6.740
7.070
6.600
7.000
163,060
+0.24(+3.55%)
May 18, 2010
7.150
7.250
6.710
6.760
68,877
-0.33(-4.65%)
May 17, 2010
7.340
7.440
6.890
7.090
134,827
-0.23(-3.14%)
May 14, 2010
7.400
7.400
7.140
7.320
110,341
-0.20(-2.66%)
May 13, 2010
7.650
7.700
7.440
7.520
225,395
-0.13(-1.70%)
May 12, 2010
7.620
7.690
7.270
7.650
203,854
+0.09(+1.19%)
May 11, 2010
7.560
7.720
7.390
7.560
160,662
-0.21(-2.70%)
May 10, 2010
7.800
7.900
7.340
7.770
271,392
+0.64(+8.98%)
May 07, 2010
8.100
8.230
6.930
7.130
587,394
-1.07(-13.05%)
May 06, 2010
8.490
8.900
7.890
8.200
237,107
-0.40(-4.65%)
May 05, 2010
8.610
8.855
8.441
8.600
160,482
-0.21(-2.38%)
May 04, 2010
8.730
8.980
8.380
8.810
315,521
-0.17(-1.89%)
May 03, 2010
10.47
10.47
8.200
8.980
681,659
-1.87(-17.24%)
Apr 30, 2010
11.51
11.60
10.85
10.85
97,083
-0.70(-6.06%)
Apr 29, 2010
11.46
11.65
11.17
11.55
95,466
+0.21(+1.85%)
Apr 28, 2010
11.59
11.64
11.01
11.34
143,311
-0.17(-1.48%)
Apr 27, 2010
11.66
12.50
11.46
11.51
188,171
-0.31(-2.62%)
Apr 26, 2010
11.82
11.93
11.61
11.82
97,369
-0.01(-0.08%)
Apr 23, 2010
11.81
11.96
11.57
11.83
55,461
-0.03(-0.25%)
Apr 22, 2010
11.38
11.87
11.32
11.86
62,069
+0.26(+2.24%)
Apr 21, 2010
11.60
11.64
11.34
11.60
88,745
+0.08(+0.69%)
Apr 20, 2010
11.43
11.58
11.30
11.52
72,223
+0.21(+1.86%)
Apr 19, 2010
11.26
11.48
11.02
11.31
89,031
+0.00(+0.00%)
Apr 16, 2010
11.53
11.62
11.26
11.31
86,854
-0.25(-2.16%)
Apr 15, 2010
11.55
11.68
11.42
11.56
106,661
+0.01(+0.09%)
Apr 14, 2010
11.31
11.58
11.20
11.55
110,513
+0.29(+2.58%)
Apr 13, 2010
11.38
11.57
11.17
11.26
49,819
-0.13(-1.14%)
Apr 12, 2010
11.48
11.62
11.28
11.39
55,043
-0.14(-1.21%)
Apr 09, 2010
11.46
11.54
11.29
11.53
48,325
+0.11(+0.96%)
Apr 08, 2010
11.51
11.54
11.12
11.42
92,887
-0.13(-1.13%)
Apr 07, 2010
11.68
11.88
11.45
11.55
98,668
-0.11(-0.94%)
Apr 06, 2010
11.78
11.89
11.49
11.66
43,651
-0.05(-0.43%)
Apr 05, 2010
11.21
11.72
11.07
11.71
87,464
+0.61(+5.50%)
Apr 01, 2010
11.20
11.10
11.10
11.10
104,800
-0.07(-0.63%)
Mar 31, 2010
11.48
11.83
11.14
11.17
109,640
-0.34(-2.95%)
Mar 30, 2010
11.22
11.68
11.00
11.51
110,730
+0.34(+3.04%)
Mar 29, 2010
11.22
11.45
11.00
11.17
81,889
-0.04(-0.36%)
Mar 26, 2010
11.34
11.77
11.20
11.21
89,489
-0.10(-0.88%)
Mar 25, 2010
11.34
11.83
11.09
11.31
80,741
+0.02(+0.18%)
Mar 24, 2010
11.60
11.72
11.27
11.29
122,683
-0.43(-3.67%)
Mar 23, 2010
11.43
11.86
11.40
11.72
141,213
+0.27(+2.36%)
Mar 22, 2010
11.14
11.75
11.00
11.45
130,367
+0.17(+1.51%)
Mar 19, 2010
12.10
12.10
11.27
11.28
199,783
-0.73(-6.08%)
Mar 18, 2010
11.83
12.19
11.58
12.01
96,343
+0.24(+2.04%)
Mar 17, 2010
11.88
11.99
11.67
11.77
87,020
-0.03(-0.25%)
Mar 16, 2010
11.52
11.83
11.35
11.80
76,145
+0.32(+2.79%)
Mar 15, 2010
11.43
11.69
11.36
11.48
98,786
-0.02(-0.17%)
Mar 12, 2010
11.61
11.92
11.34
11.50
65,863
+0.01(+0.09%)
Mar 11, 2010
11.33
11.63
11.05
11.49
81,504
+0.07(+0.61%)
Mar 10, 2010
11.38
11.93
11.31
11.42
145,148
+0.01(+0.09%)
Mar 09, 2010
11.05
11.49
11.05
11.41
99,396
+0.33(+2.98%)
Mar 08, 2010
11.13
11.23
11.01
11.08
105,032
+0.00(+0.00%)
Mar 05, 2010
10.97
11.41
10.92
11.08
115,847
+0.25(+2.31%)
Mar 04, 2010
10.84
11.10
10.77
10.83
66,042
-0.01(-0.09%)
Mar 03, 2010
11.05
11.23
10.77
10.84
150,742
-0.20(-1.81%)
Mar 02, 2010
11.08
11.18
10.98
11.04
169,955
+0.02(+0.18%)
Mar 01, 2010
11.06
11.25
10.77
11.02
107,128
+0.10(+0.92%)
Feb 26, 2010
11.24
11.38
10.88
10.92
168,343
-0.34(-3.02%)
Feb 25, 2010
10.47
11.51
10.36
11.26
436,033
+0.50(+4.65%)
Feb 24, 2010
9.900
10.89
9.860
10.76
286,850
+0.88(+8.91%)
Feb 23, 2010
9.820
9.950
9.740
9.880
129,650
+0.04(+0.41%)
Feb 22, 2010
9.840
9.950
9.730
9.840
69,936
+0.03(+0.31%)
Feb 19, 2010
9.880
9.940
9.750
9.810
54,842
-0.09(-0.91%)
Feb 18, 2010
9.940
9.940
9.650
9.900
53,138
-0.02(-0.20%)
Feb 17, 2010
9.880
9.930
9.670
9.920
129,598
+0.14(+1.43%)
Feb 16, 2010
9.550
9.780
9.460
9.780
133,115
+0.34(+3.60%)
Feb 12, 2010
9.590
9.440
9.440
9.440
162,600
-0.11(-1.15%)
Feb 11, 2010
9.100
9.570
9.000
9.550
126,418
+0.45(+4.95%)
Feb 10, 2010
9.370
9.370
8.970
9.100
114,583
-0.13(-1.41%)
Feb 09, 2010
9.750
9.750
9.010
9.230
220,920
+0.05(+0.54%)
Feb 08, 2010
9.490
9.500
9.090
9.180
209,734
+0.38(+4.32%)
Feb 05, 2010
9.000
9.000
8.420
8.800
98,624
-0.20(-2.22%)
Feb 04, 2010
9.420
9.510
8.510
9.000
150,389
-0.40(-4.26%)
Feb 03, 2010
9.200
9.880
9.000
9.400
209,200
+0.69(+7.92%)
Feb 02, 2010
8.620
8.920
8.600
8.710
77,209
+0.11(+1.28%)
Feb 01, 2010
8.490
8.792
8.400
8.600
87,467
+0.20(+2.38%)
Jan 29, 2010
8.780
8.780
8.250
8.400
98,852
-0.29(-3.34%)
Jan 28, 2010
9.060
9.180
8.490
8.690
56,587
-0.32(-3.55%)
Jan 27, 2010
8.740
9.050
8.740
9.010
31,834
+0.23(+2.62%)
Jan 26, 2010
9.120
9.120
8.770
8.780
97,722
-0.41(-4.46%)
Jan 25, 2010
9.440
9.440
8.920
9.190
35,050
-0.03(-0.33%)
Jan 22, 2010
9.590
9.760
9.050
9.220
68,960
-0.42(-4.36%)
Jan 21, 2010
9.460
9.900
9.210
9.640
157,970
+0.24(+2.55%)
Jan 20, 2010
9.530
9.590
9.280
9.400
77,337
-0.28(-2.89%)
Jan 19, 2010
9.010
9.690
9.010
9.680
161,689
+0.71(+7.92%)
Jan 15, 2010
9.190
8.970
8.970
8.970
197,700
-0.20(-2.18%)
Jan 14, 2010
9.180
9.290
9.130
9.170
87,894
-0.01(-0.11%)
Jan 13, 2010
9.270
9.430
9.150
9.180
91,228
+0.02(+0.22%)
Jan 12, 2010
9.480
9.650
9.120
9.160
93,213
-0.41(-4.28%)
Jan 11, 2010
9.850
9.850
9.520
9.570
83,341
-0.23(-2.35%)
Jan 08, 2010
9.640
9.800
9.380
9.800
110,522
+0.15(+1.55%)
Jan 07, 2010
9.250
9.790
9.050
9.650
143,432
+0.41(+4.44%)
Jan 06, 2010
9.800
9.800
9.120
9.240
127,311
-0.54(-5.52%)
Jan 05, 2010
9.760
9.850
9.570
9.780
121,752
+0.05(+0.51%)
Jan 04, 2010
9.230
9.950
9.230
9.730
116,465
+0.62(+6.81%)
Dec 31, 2009
9.250
9.110
9.110
9.110
89,600
-0.15(-1.62%)
Dec 30, 2009
9.230
9.300
9.040
9.260
61,636
+0.00(+0.00%)
Dec 29, 2009
9.500
9.500
9.000
9.260
85,310
-0.25(-2.63%)
Dec 28, 2009
9.710
9.860
9.200
9.510
55,110
-0.16(-1.65%)
Dec 24, 2009
9.780
9.800
9.570
9.670
11,701
-0.02(-0.21%)
Dec 23, 2009
9.760
9.790
9.500
9.690
36,361
+0.02(+0.21%)
Dec 22, 2009
9.710
9.710
9.420
9.670
77,539
+0.03(+0.31%)
Dec 21, 2009
9.490
9.780
9.400
9.640
93,421
+0.29(+3.10%)
Dec 18, 2009
9.540
9.595
9.240
9.350
389,508
-0.18(-1.89%)
Dec 17, 2009
9.650
9.780
9.470
9.530
129,325
-0.33(-3.35%)
Dec 16, 2009
9.500
9.950
9.290
9.860
114,153
+0.43(+4.56%)
Dec 15, 2009
9.460
9.600
9.200
9.430
81,098
-0.06(-0.63%)
Dec 14, 2009
9.345
9.490
9.220
9.490
58,999
+0.25(+2.71%)
Dec 11, 2009
9.400
9.400
9.140
9.240
76,676
-0.12(-1.28%)
Dec 10, 2009
9.470
9.470
9.110
9.360
190,087
+0.05(+0.54%)
Dec 09, 2009
9.000
9.380
8.670
9.310
207,524
+0.36(+4.02%)
Dec 08, 2009
8.880
9.005
8.570
8.950
72,240
-0.01(-0.11%)
Dec 07, 2009
8.840
9.040
8.700
8.960
55,850
+0.09(+1.01%)
Dec 04, 2009
8.820
9.090
8.630
8.870
117,701
+0.20(+2.31%)
Dec 03, 2009
8.910
9.060
8.640
8.670
79,372
-0.16(-1.81%)
Dec 02, 2009
8.670
9.380
8.570
8.830
86,422
+0.13(+1.49%)
Dec 01, 2009
8.320
8.800
8.170
8.700
135,355
+0.45(+5.45%)
Nov 30, 2009
7.870
8.360
7.430
8.250
198,416
+0.38(+4.83%)
Nov 27, 2009
7.970
8.243
7.870
7.870
39,980
-0.51(-6.09%)
Nov 25, 2009
8.710
8.710
8.350
8.380
48,715
-0.25(-2.90%)
Nov 24, 2009
8.910
8.910
8.300
8.630
110,155
-0.13(-1.48%)
Nov 23, 2009
8.650
8.920
8.300
8.760
170,633
+0.31(+3.67%)
Nov 20, 2009
8.080
8.870
7.950
8.450
170,497
+0.32(+3.94%)
Nov 19, 2009
8.260
8.360
7.860
8.130
115,065
-0.21(-2.52%)
Nov 18, 2009
8.610
8.830
8.259
8.340
197,632
-0.30(-3.47%)
Nov 17, 2009
8.060
8.710
8.020
8.640
198,930
+0.58(+7.20%)
Nov 16, 2009
8.050
8.240
7.950
8.060
163,041
+0.08(+1.00%)
Nov 13, 2009
7.520
8.160
7.430
7.980
164,101
+0.59(+7.98%)
Nov 12, 2009
7.440
8.180
7.350
7.390
268,559
-0.04(-0.54%)
Nov 11, 2009
7.290
7.450
7.090
7.430
102,394
+0.27(+3.77%)
Nov 10, 2009
7.490
7.490
6.950
7.160
117,928
-0.22(-2.98%)
Nov 09, 2009
7.160
7.410
7.110
7.380
144,181
+0.38(+5.43%)
Nov 06, 2009
7.050
7.130
6.850
7.000
107,054
-0.21(-2.91%)
Nov 05, 2009
6.280
7.210
6.280
7.210
194,297
+0.86(+13.54%)
Nov 04, 2009
5.200
6.630
5.200
6.350
287,063
+1.59(+33.40%)
Nov 03, 2009
4.680
4.850
4.500
4.760
107,003
+0.03(+0.63%)
Nov 02, 2009
4.770
4.950
4.540
4.730
85,190
+0.02(+0.42%)
Oct 30, 2009
4.930
5.050
4.600
4.710
147,189
-0.30(-5.99%)
Oct 29, 2009
4.900
5.110
4.820
5.010
115,462
+0.21(+4.37%)
Oct 28, 2009
5.050
5.140
4.700
4.800
147,754
-0.25(-4.95%)
Oct 27, 2009
5.460
5.670
5.000
5.050
232,158
-0.35(-6.48%)
Oct 26, 2009
5.810
5.970
5.360
5.400
162,605
-0.30(-5.26%)
Oct 23, 2009
6.140
6.540
5.640
5.700
249,382
-0.77(-11.90%)
Oct 22, 2009
6.270
6.590
6.200
6.470
112,979
+0.24(+3.85%)
Oct 21, 2009
6.410
6.580
6.180
6.230
85,977
-0.18(-2.81%)
Oct 20, 2009
6.410
6.670
6.380
6.410
55,716
-0.24(-3.61%)
Oct 19, 2009
6.800
6.920
6.620
6.650
36,114
-0.10(-1.48%)
Oct 16, 2009
7.270
7.290
6.750
6.750
82,147
-0.59(-8.04%)
Oct 15, 2009
7.580
7.580
7.290
7.340
67,955
-0.24(-3.17%)
Oct 14, 2009
7.290
7.680
7.080
7.580
159,642
+0.56(+7.98%)
Oct 13, 2009
7.010
7.120
6.900
7.020
48,344
-0.16(-2.23%)
Oct 12, 2009
7.250
7.330
7.116
7.180
34,440
-0.15(-2.05%)
Oct 09, 2009
7.100
7.370
7.070
7.330
102,202
+0.25(+3.53%)
Oct 08, 2009
7.280
7.370
7.080
7.080
91,173
-0.11(-1.53%)
Oct 07, 2009
6.860
7.250
6.790
7.190
95,109
+0.31(+4.51%)
Oct 06, 2009
6.560
6.970
6.560
6.880
74,556
+0.39(+6.01%)
Oct 05, 2009
6.350
6.540
6.180
6.490
48,458
+0.20(+3.18%)
Oct 02, 2009
6.240
6.490
6.090
6.290
88,490
-0.03(-0.47%)
Oct 01, 2009
6.560
6.740
6.320
6.320
97,829
-0.27(-4.10%)
Sep 30, 2009
7.340
7.340
6.430
6.590
168,811
-0.77(-10.46%)
Sep 29, 2009
7.240
7.480
7.070
7.360
76,345
+0.09(+1.24%)
Sep 28, 2009
7.180
7.400
7.020
7.270
90,687
+0.14(+1.96%)
Sep 25, 2009
7.070
7.190
6.970
7.130
43,044
-0.01(-0.14%)
Sep 24, 2009
7.320
7.320
6.920
7.140
70,472
-0.09(-1.24%)
Sep 23, 2009
7.250
7.420
7.120
7.230
80,676
+0.02(+0.28%)
Sep 22, 2009
7.260
7.320
7.121
7.210
141,234
-0.05(-0.69%)
Sep 21, 2009
6.830
7.450
6.720
7.260
195,194
+0.32(+4.61%)
Sep 18, 2009
6.920
7.160
6.000
6.940
783,757
-0.11(-1.56%)
Sep 17, 2009
6.810
7.050
6.790
7.050
92,546
+0.24(+3.52%)
Sep 16, 2009
6.860
6.960
6.570
6.810
97,841
-0.03(-0.44%)
Sep 15, 2009
6.880
7.070
6.820
6.840
203,845
-0.09(-1.30%)
Sep 14, 2009
6.880
7.050
6.560
6.930
45,905
-0.02(-0.29%)
Sep 11, 2009
7.140
7.200
6.890
6.950
44,884
-0.16(-2.25%)
Sep 10, 2009
6.970
7.260
6.900
7.110
134,205
+0.11(+1.57%)
Sep 09, 2009
6.750
7.000
6.750
7.000
102,867
+0.22(+3.24%)
Sep 08, 2009
6.950
6.950
6.700
6.780
130,734
-0.11(-1.60%)
Sep 04, 2009
6.900
7.005
6.720
6.890
59,421
-0.01(-0.14%)
Sep 03, 2009
6.330
6.950
6.330
6.900
54,902
+0.54(+8.49%)
Sep 02, 2009
6.540
6.600
6.230
6.360
131,359
-0.22(-3.34%)
Sep 01, 2009
6.280
6.920
6.280
6.580
100,311
+0.24(+3.79%)
Aug 31, 2009
6.610
6.700
6.300
6.340
122,322
-0.36(-5.37%)
Aug 28, 2009
7.040
7.060
6.560
6.700
65,565
-0.29(-4.15%)
Aug 27, 2009
6.830
7.040
6.580
6.990
61,809
+0.13(+1.90%)
Aug 26, 2009
6.930
6.980
6.660
6.860
59,219
-0.10(-1.44%)
Aug 25, 2009
6.800
7.050
6.650
6.960
56,833
+0.18(+2.65%)
Aug 24, 2009
6.810
7.440
6.660
6.780
150,315
-0.04(-0.59%)
Aug 21, 2009
6.650
6.850
6.440
6.820
79,779
+0.29(+4.44%)
Aug 20, 2009
6.230
6.550
6.020
6.530
44,080
+0.26(+4.15%)
Aug 19, 2009
5.830
6.400
5.830
6.270
68,878
+0.31(+5.20%)
Aug 18, 2009
5.970
6.030
5.680
5.960
65,356
+0.03(+0.51%)
Aug 17, 2009
5.920
6.060
5.650
5.930
53,022
-0.16(-2.63%)
Aug 14, 2009
6.410
6.440
5.730
6.090
54,784
-0.35(-5.43%)
Aug 13, 2009
6.450
6.450
6.200
6.440
59,239
+0.05(+0.78%)
Aug 12, 2009
6.120
6.490
6.060
6.390
79,332
+0.30(+4.93%)
Aug 11, 2009
6.080
6.140
5.880
6.090
115,817
-0.02(-0.33%)
Aug 10, 2009
5.500
6.160
5.320
6.110
122,705
+0.58(+10.49%)
Aug 07, 2009
5.010
5.689
4.950
5.530
135,945
+0.64(+13.09%)
Aug 06, 2009
4.730
5.150
4.730
4.890
97,639
+0.16(+3.38%)
Aug 05, 2009
4.910
4.999
4.400
4.730
69,676
-0.46(-8.86%)
Aug 04, 2009
4.970
5.190
4.840
5.190
54,209
+0.15(+2.98%)
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.