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
New York Mtge Trust
(NQ:
NYMT
)
5.820
-0.090 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.310
5.386
5.060
5.166
189,979
-0.17(-3.13%)
Jul 28, 2011
5.470
5.480
5.333
5.333
73,538
-0.14(-2.50%)
Jul 27, 2011
5.500
5.515
5.470
5.470
74,699
-0.03(-0.55%)
Jul 26, 2011
5.553
5.553
5.500
5.500
50,213
-0.05(-0.96%)
Jul 25, 2011
5.591
5.636
5.538
5.553
82,107
-0.12(-2.07%)
Jul 22, 2011
5.659
5.682
5.530
5.671
85,625
+0.11(+1.98%)
Jul 21, 2011
5.561
5.576
5.500
5.561
45,105
+0.00(+0.00%)
Jul 20, 2011
5.523
5.561
5.514
5.561
24,933
+0.01(+0.14%)
Jul 19, 2011
5.644
5.644
5.508
5.553
69,400
-0.06(-1.08%)
Jul 18, 2011
5.614
5.651
5.500
5.614
94,693
+0.01(+0.14%)
Jul 15, 2011
5.659
5.659
5.591
5.606
62,785
-0.05(-0.83%)
Jul 14, 2011
5.636
5.682
5.629
5.653
53,509
-0.02(-0.38%)
Jul 13, 2011
5.636
5.674
5.583
5.674
88,474
+0.06(+1.08%)
Jul 12, 2011
5.667
5.667
5.576
5.614
77,283
-0.02(-0.27%)
Jul 11, 2011
5.682
5.682
5.583
5.629
80,028
-0.04(-0.67%)
Jul 08, 2011
5.690
5.690
5.646
5.667
80,702
-0.02(-0.27%)
Jul 07, 2011
5.682
5.690
5.652
5.682
135,391
+0.01(+0.13%)
Jul 06, 2011
5.674
5.690
5.652
5.674
84,352
+0.00(+0.00%)
Jul 05, 2011
5.659
5.690
5.614
5.674
147,132
-0.02(-0.27%)
Jul 01, 2011
5.682
5.690
5.644
5.690
106,690
+0.04(+0.67%)
Jun 30, 2011
5.674
5.674
5.614
5.652
140,065
-0.03(-0.53%)
Jun 29, 2011
5.667
5.690
5.621
5.682
221,878
+0.04(+0.67%)
Jun 28, 2011
5.690
5.716
5.614
5.644
1,276,223
-0.33(-5.46%)
Jun 27, 2011
6.054
6.054
5.879
5.970
220,230
-0.05(-0.76%)
Jun 24, 2011
5.872
6.046
5.872
6.016
266,852
+0.08(+1.41%)
Jun 23, 2011
5.765
5.977
5.705
5.932
536,213
+0.25(+4.41%)
Jun 22, 2011
5.310
5.765
5.310
5.682
468,293
+0.46(+8.71%)
Jun 21, 2011
5.219
5.265
5.181
5.227
26,557
+0.06(+1.17%)
Jun 20, 2011
5.166
5.212
5.045
5.166
17,587
+0.09(+1.79%)
Jun 17, 2011
5.052
5.083
5.022
5.075
30,205
+0.08(+1.52%)
Jun 16, 2011
5.022
5.022
4.969
4.999
26,168
-0.06(-1.20%)
Jun 15, 2011
5.075
5.151
4.931
5.060
81,799
+0.00(+0.00%)
Jun 14, 2011
5.121
5.159
5.045
5.060
60,511
-0.07(-1.33%)
Jun 13, 2011
5.197
5.295
5.052
5.128
63,199
-0.06(-1.17%)
Jun 10, 2011
5.280
5.310
5.121
5.189
55,453
-0.06(-1.16%)
Jun 09, 2011
5.257
5.325
5.174
5.250
45,538
+0.05(+1.02%)
Jun 08, 2011
5.052
5.454
5.014
5.197
138,561
-0.24(-4.33%)
Jun 07, 2011
5.410
5.468
5.299
5.432
126,569
+0.06(+1.10%)
Jun 06, 2011
5.513
5.572
5.373
5.373
198,455
-0.04(-0.68%)
Jun 03, 2011
5.402
5.410
5.358
5.410
58,884
+0.26(+5.00%)
May 24, 2011
5.093
5.189
5.093
5.152
50,111
+0.07(+1.45%)
May 23, 2011
5.056
5.093
5.042
5.078
19,445
+0.03(+0.50%)
May 20, 2011
5.078
5.093
5.020
5.053
57,627
-0.03(-0.49%)
May 19, 2011
5.012
5.078
4.997
5.078
54,311
+0.10(+1.92%)
May 18, 2011
4.931
5.012
4.931
4.983
14,936
+0.06(+1.20%)
May 17, 2011
4.968
5.012
4.894
4.924
55,836
-0.09(-1.76%)
May 16, 2011
4.953
5.020
4.953
5.012
35,724
+0.04(+0.89%)
May 13, 2011
4.968
5.005
4.954
4.968
6,994
-0.04(-0.74%)
May 12, 2011
5.056
5.056
4.968
5.005
24,347
-0.02(-0.37%)
May 11, 2011
4.931
5.042
4.931
5.023
28,884
+0.09(+1.87%)
May 10, 2011
4.939
5.056
4.894
4.931
90,178
+0.04(+0.75%)
May 09, 2011
4.865
4.997
4.821
4.894
52,387
+0.03(+0.59%)
May 06, 2011
4.894
4.902
4.806
4.866
7,134
-0.01(-0.29%)
May 05, 2011
4.858
4.880
4.799
4.880
16,290
+0.01(+0.15%)
May 04, 2011
4.858
4.937
4.858
4.872
32,907
-0.04(-0.75%)
May 03, 2011
4.968
4.968
4.872
4.909
34,395
-0.02(-0.45%)
May 02, 2011
4.953
4.997
4.902
4.931
27,149
-0.07(-1.33%)
Apr 29, 2011
4.961
5.034
4.961
4.997
19,191
+0.05(+1.04%)
Apr 28, 2011
4.902
4.990
4.902
4.946
36,652
+0.06(+1.20%)
Apr 27, 2011
4.806
4.894
4.806
4.887
51,182
+0.11(+2.31%)
Apr 26, 2011
4.843
4.880
4.762
4.777
48,020
-0.01(-0.15%)
Apr 25, 2011
4.872
4.997
4.637
4.784
113,444
-0.19(-3.85%)
Apr 21, 2011
4.975
4.975
4.821
4.975
21,341
-0.01(-0.15%)
Apr 20, 2011
4.916
5.042
4.916
4.983
40,153
+0.07(+1.35%)
Apr 19, 2011
4.791
4.939
4.785
4.916
29,042
+0.10(+1.98%)
Apr 18, 2011
4.887
4.887
4.718
4.821
29,692
-0.05(-1.06%)
Apr 15, 2011
4.821
4.916
4.710
4.872
23,845
+0.01(+0.15%)
Apr 14, 2011
4.880
4.961
4.534
4.865
147,702
-0.11(-2.29%)
Apr 13, 2011
5.064
5.064
4.968
4.979
20,183
-0.08(-1.67%)
Apr 12, 2011
5.108
5.130
5.005
5.064
24,483
+0.05(+1.02%)
Apr 11, 2011
5.145
5.145
5.005
5.012
32,114
-0.07(-1.29%)
Apr 08, 2011
5.086
5.086
5.071
5.078
11,410
-0.01(-0.16%)
Apr 07, 2011
5.145
5.152
5.078
5.086
15,002
-0.06(-1.14%)
Apr 06, 2011
5.145
5.218
5.064
5.145
16,644
+0.07(+1.30%)
Apr 05, 2011
4.997
5.078
4.931
5.078
25,146
+0.08(+1.62%)
Apr 04, 2011
5.152
5.152
4.991
4.997
43,179
-0.15(-3.00%)
Apr 01, 2011
5.137
5.217
5.020
5.152
63,970
-0.05(-0.99%)
Mar 31, 2011
5.226
5.248
5.189
5.204
12,091
-0.01(-0.14%)
Mar 30, 2011
5.211
5.226
5.123
5.211
18,538
+0.03(+0.57%)
Mar 29, 2011
5.196
5.256
5.100
5.181
35,865
-0.02(-0.42%)
Mar 28, 2011
5.204
5.246
5.182
5.204
60,357
+0.00(+0.00%)
Mar 25, 2011
5.168
5.239
5.168
5.204
31,017
+0.03(+0.54%)
Mar 24, 2011
5.218
5.239
5.176
5.176
45,038
-0.04(-0.67%)
Mar 23, 2011
5.218
5.218
5.153
5.211
26,824
+0.01(+0.14%)
Mar 22, 2011
5.053
5.204
5.046
5.204
31,119
+0.18(+3.57%)
Mar 21, 2011
5.089
5.139
4.936
5.024
71,024
+0.09(+1.74%)
Mar 18, 2011
5.053
5.053
4.938
4.938
88,585
-0.10(-1.99%)
Mar 17, 2011
5.053
5.060
4.988
5.038
33,092
+0.01(+0.14%)
Mar 16, 2011
5.031
5.046
4.967
5.031
30,060
-0.01(-0.14%)
Mar 15, 2011
5.017
5.053
4.723
5.038
134,888
-0.02(-0.43%)
Mar 14, 2011
5.074
5.103
5.053
5.060
30,446
-0.05(-0.98%)
Mar 11, 2011
5.089
5.132
5.053
5.110
24,009
+0.05(+0.99%)
Mar 10, 2011
5.060
5.082
5.010
5.060
37,147
+0.00(+0.00%)
Mar 09, 2011
5.153
5.153
5.024
5.060
44,426
-0.09(-1.81%)
Mar 08, 2011
5.117
5.168
5.110
5.153
36,987
+0.04(+0.70%)
Mar 07, 2011
5.160
5.218
5.096
5.117
61,141
-0.04(-0.83%)
Mar 04, 2011
5.218
5.218
5.096
5.160
40,100
-0.04(-0.69%)
Mar 03, 2011
5.168
5.204
5.132
5.196
17,966
+0.04(+0.84%)
Mar 02, 2011
5.160
5.160
5.089
5.153
17,286
+0.06(+1.13%)
Mar 01, 2011
5.196
5.196
5.096
5.096
24,496
-0.04(-0.84%)
Feb 28, 2011
5.146
5.196
5.125
5.139
27,794
-0.05(-0.97%)
Feb 25, 2011
5.096
5.204
5.074
5.189
36,279
+0.06(+1.23%)
Feb 24, 2011
5.139
5.160
5.103
5.126
21,427
+0.01(+0.18%)
Feb 23, 2011
5.096
5.168
5.082
5.117
20,920
-0.00(-0.03%)
Feb 22, 2011
5.168
5.204
5.089
5.119
50,633
-0.05(-0.94%)
Feb 18, 2011
5.160
5.204
5.117
5.168
35,059
+0.06(+1.12%)
Feb 17, 2011
5.089
5.139
5.089
5.110
23,535
+0.00(+0.00%)
Feb 16, 2011
5.117
5.117
5.067
5.110
28,005
+0.01(+0.28%)
Feb 15, 2011
5.117
5.204
5.038
5.096
38,341
+0.01(+0.17%)
Feb 14, 2011
5.096
5.153
5.031
5.087
48,139
-0.01(-0.17%)
Feb 11, 2011
5.074
5.125
5.060
5.096
32,045
+0.00(+0.00%)
Feb 10, 2011
5.096
5.132
5.024
5.096
61,065
-0.01(-0.28%)
Feb 09, 2011
5.132
5.160
5.096
5.110
48,004
-0.02(-0.42%)
Feb 08, 2011
5.132
5.146
5.117
5.132
26,595
+0.00(+0.00%)
Feb 07, 2011
5.146
5.146
5.103
5.132
55,231
-0.01(-0.28%)
Feb 04, 2011
5.117
5.167
5.110
5.146
10,587
+0.00(+0.00%)
Feb 03, 2011
5.153
5.168
5.110
5.146
39,009
-0.01(-0.14%)
Feb 02, 2011
5.132
5.196
5.110
5.153
26,883
+0.00(+0.00%)
Feb 01, 2011
5.239
5.304
5.082
5.153
37,656
-0.01(-0.14%)
Jan 31, 2011
5.168
5.168
5.082
5.160
17,080
+0.01(+0.14%)
Jan 28, 2011
5.204
5.204
5.146
5.153
43,487
-0.03(-0.55%)
Jan 27, 2011
5.146
5.204
5.146
5.182
19,125
-0.01(-0.28%)
Jan 26, 2011
5.160
5.204
5.117
5.196
39,630
+0.04(+0.84%)
Jan 25, 2011
5.160
5.168
5.103
5.153
50,190
+0.02(+0.42%)
Jan 24, 2011
5.175
5.196
5.082
5.132
54,746
-0.04(-0.83%)
Jan 21, 2011
5.089
5.218
5.053
5.175
41,404
+0.07(+1.41%)
Jan 20, 2011
5.074
5.153
5.039
5.103
84,523
-0.07(-1.39%)
Jan 19, 2011
5.326
5.326
5.139
5.175
37,412
-0.11(-2.17%)
Jan 18, 2011
5.318
5.333
5.239
5.290
49,577
-0.04(-0.75%)
Jan 14, 2011
5.268
5.347
5.232
5.330
30,628
+0.09(+1.73%)
Jan 13, 2011
5.182
5.275
5.146
5.239
47,674
+0.01(+0.27%)
Jan 12, 2011
5.232
5.232
5.132
5.225
80,334
-0.01(-0.14%)
Jan 11, 2011
5.218
5.239
5.168
5.232
59,373
+0.06(+1.25%)
Jan 10, 2011
5.211
5.232
5.160
5.168
91,565
-0.01(-0.28%)
Jan 07, 2011
5.003
5.204
5.003
5.182
134,092
+0.21(+4.18%)
Jan 06, 2011
5.024
5.125
4.952
4.974
75,209
-0.05(-1.00%)
Jan 05, 2011
4.988
5.024
4.938
5.024
62,780
+0.02(+0.43%)
Jan 04, 2011
4.988
5.038
4.959
5.003
73,048
+0.01(+0.29%)
Jan 03, 2011
5.010
5.010
4.845
4.988
122,995
-0.01(-0.14%)
Dec 31, 2010
4.845
4.995
4.837
4.995
101,074
+0.16(+3.26%)
Dec 30, 2010
4.845
4.845
4.809
4.837
53,062
-0.01(-0.15%)
Dec 29, 2010
4.845
4.845
4.816
4.845
54,524
+0.01(+0.30%)
Dec 28, 2010
4.845
4.845
4.730
4.830
84,561
+0.11(+2.44%)
Dec 27, 2010
4.715
4.785
4.694
4.715
186,462
+0.01(+0.30%)
Dec 23, 2010
4.708
4.715
4.701
4.701
52,079
-0.01(-0.30%)
Dec 22, 2010
4.715
4.722
4.708
4.715
140,715
+0.02(+0.45%)
Dec 21, 2010
4.715
4.785
4.694
4.694
271,098
-0.01(-0.15%)
Dec 20, 2010
4.681
4.715
4.681
4.701
165,950
+0.00(+0.00%)
Dec 17, 2010
4.681
4.715
4.618
4.701
48,821
+0.01(+0.15%)
Dec 16, 2010
4.562
4.708
4.562
4.694
97,790
+0.08(+1.66%)
Dec 15, 2010
4.632
4.632
4.583
4.618
47,644
-0.01(-0.30%)
Dec 14, 2010
4.590
4.639
4.583
4.632
101,752
+0.04(+0.91%)
Dec 13, 2010
4.625
4.646
4.567
4.590
48,943
+0.01(+0.31%)
Dec 10, 2010
4.534
4.576
4.513
4.576
149,400
+0.04(+0.92%)
Dec 09, 2010
4.471
4.534
4.471
4.534
31,474
+0.03(+0.77%)
Dec 08, 2010
4.492
4.527
4.457
4.499
15,561
-0.02(-0.46%)
Dec 07, 2010
4.534
4.534
4.485
4.520
61,557
-0.01(-0.15%)
Dec 06, 2010
4.492
4.527
4.492
4.527
83,040
+0.03(+0.78%)
Dec 03, 2010
4.457
4.499
4.450
4.492
29,493
-0.01(-0.16%)
Dec 02, 2010
4.457
4.506
4.427
4.499
73,532
+0.05(+1.10%)
Dec 01, 2010
4.471
4.471
4.415
4.450
11,642
-0.02(-0.47%)
Nov 30, 2010
4.471
4.471
4.429
4.471
18,998
+0.03(+0.63%)
Nov 29, 2010
4.401
4.443
4.401
4.443
38,895
+0.00(+0.00%)
Nov 26, 2010
4.450
4.450
4.401
4.443
8,657
-0.01(-0.31%)
Nov 24, 2010
4.471
4.457
4.457
4.457
14,771
+0.01(+0.16%)
Nov 23, 2010
4.450
4.464
4.436
4.450
13,701
+0.01(+0.16%)
Nov 22, 2010
4.408
4.471
4.408
4.443
11,319
-0.01(-0.31%)
Nov 19, 2010
4.450
4.464
4.408
4.457
8,491
+0.01(+0.16%)
Nov 18, 2010
4.464
4.464
4.422
4.450
25,099
+0.01(+0.16%)
Nov 17, 2010
4.436
4.471
4.409
4.443
38,825
+0.01(+0.16%)
Nov 16, 2010
4.401
4.436
4.373
4.436
84,504
+0.03(+0.63%)
Nov 15, 2010
4.394
4.436
4.380
4.408
46,971
-0.02(-0.47%)
Nov 12, 2010
4.408
4.471
4.401
4.429
12,266
+0.00(+0.00%)
Nov 11, 2010
4.436
4.450
4.373
4.429
62,806
-0.01(-0.16%)
Nov 10, 2010
4.471
4.471
4.429
4.436
18,474
-0.03(-0.62%)
Nov 09, 2010
4.471
4.471
4.436
4.464
59,255
+0.01(+0.17%)
Nov 08, 2010
4.527
4.527
4.401
4.456
89,768
+0.06(+1.25%)
Nov 05, 2010
4.387
4.421
4.373
4.401
42,421
+0.01(+0.32%)
Nov 04, 2010
4.421
4.436
4.380
4.387
64,241
-0.01(-0.32%)
Nov 03, 2010
4.415
4.436
4.401
4.401
16,593
-0.01(-0.16%)
Nov 02, 2010
4.436
4.443
4.408
4.408
78,969
+0.00(+0.00%)
Nov 01, 2010
4.408
4.436
4.408
4.408
41,435
-0.03(-0.79%)
Oct 29, 2010
4.457
4.457
4.401
4.443
34,443
-0.00(-0.07%)
Oct 28, 2010
4.415
4.457
4.408
4.446
27,910
+0.02(+0.54%)
Oct 27, 2010
4.436
4.457
4.408
4.422
27,605
+0.00(+0.00%)
Oct 25, 2010
4.471
4.471
4.408
4.422
35,378
-0.05(-1.09%)
Oct 22, 2010
4.443
4.471
4.402
4.471
80,094
+0.00(+0.00%)
Oct 21, 2010
4.443
4.471
4.415
4.471
55,158
+0.06(+1.27%)
Oct 20, 2010
4.373
4.457
4.366
4.415
27,495
+0.01(+0.32%)
Oct 19, 2010
4.380
4.443
4.380
4.401
72,504
-0.02(-0.47%)
Oct 18, 2010
4.401
4.464
4.366
4.422
45,632
+0.01(+0.32%)
Oct 15, 2010
4.387
4.422
4.331
4.408
26,421
+0.01(+0.16%)
Oct 14, 2010
4.394
4.471
4.368
4.401
67,888
-0.03(-0.79%)
Oct 13, 2010
4.499
4.506
4.345
4.436
98,521
-0.02(-0.47%)
Oct 12, 2010
4.317
4.471
4.310
4.457
66,202
+0.10(+2.24%)
Oct 11, 2010
4.447
4.583
4.346
4.359
267,915
-0.08(-1.83%)
Oct 08, 2010
4.346
4.475
4.345
4.441
239,450
+0.09(+2.19%)
Oct 07, 2010
4.284
4.380
4.257
4.346
94,817
+0.07(+1.59%)
Oct 06, 2010
4.264
4.284
4.210
4.278
139,926
+0.03(+0.80%)
Oct 05, 2010
4.278
4.298
4.142
4.244
150,345
+0.01(+0.21%)
Oct 04, 2010
4.217
4.244
4.183
4.235
29,543
+0.00(+0.12%)
Oct 01, 2010
4.257
4.284
4.210
4.230
55,777
-0.02(-0.48%)
Sep 30, 2010
4.251
4.278
4.244
4.251
20,649
+0.00(+0.00%)
Sep 29, 2010
4.278
4.278
4.237
4.251
57,412
-0.01(-0.32%)
Sep 28, 2010
4.257
4.304
4.217
4.264
34,029
+0.02(+0.54%)
Sep 27, 2010
4.312
4.312
4.217
4.241
34,817
-0.04(-1.01%)
Sep 24, 2010
4.339
4.366
4.284
4.284
24,590
-0.03(-0.63%)
Sep 23, 2010
4.325
4.325
4.272
4.312
44,251
+0.00(+0.00%)
Sep 22, 2010
4.210
4.366
4.142
4.312
84,188
+0.10(+2.25%)
Sep 21, 2010
4.244
4.271
4.135
4.217
75,966
-0.06(-1.43%)
Sep 20, 2010
4.291
4.295
4.244
4.278
37,164
-0.02(-0.47%)
Sep 17, 2010
4.278
4.311
4.237
4.298
60,195
+0.01(+0.32%)
Sep 15, 2010
4.346
4.346
4.217
4.284
35,198
-0.03(-0.79%)
Sep 14, 2010
4.359
4.359
4.230
4.318
33,141
-0.01(-0.31%)
Sep 13, 2010
4.318
4.373
4.318
4.332
16,438
+0.01(+0.31%)
Sep 10, 2010
4.339
4.380
4.284
4.318
17,989
-0.02(-0.47%)
Sep 09, 2010
4.352
4.400
4.318
4.339
30,920
-0.02(-0.47%)
Sep 08, 2010
4.346
4.359
4.285
4.359
22,777
+0.05(+1.10%)
Sep 07, 2010
4.291
4.339
4.291
4.312
31,904
-0.05(-1.24%)
Sep 03, 2010
4.291
4.413
4.284
4.366
35,360
+0.02(+0.47%)
Sep 02, 2010
4.268
4.346
4.251
4.346
16,023
+0.04(+0.95%)
Sep 01, 2010
4.481
4.481
4.278
4.305
34,399
+0.04(+0.96%)
Aug 31, 2010
4.230
4.264
4.149
4.264
16,737
-0.01(-0.16%)
Aug 30, 2010
4.339
4.380
4.149
4.271
33,310
-0.07(-1.56%)
Aug 27, 2010
4.346
4.352
4.278
4.339
10,734
-0.01(-0.16%)
Aug 26, 2010
4.407
4.407
4.346
4.346
14,941
-0.04(-0.93%)
Aug 25, 2010
4.366
4.400
4.291
4.386
52,628
+0.10(+2.38%)
Aug 24, 2010
4.230
4.447
4.230
4.284
28,379
+0.06(+1.45%)
Aug 23, 2010
4.244
4.359
4.149
4.223
32,837
+0.01(+0.35%)
Aug 20, 2010
4.162
4.278
4.155
4.208
19,552
+0.01(+0.29%)
Aug 19, 2010
4.169
4.278
4.142
4.196
23,430
-0.05(-1.28%)
Aug 18, 2010
4.318
4.323
4.210
4.250
54,424
-0.04(-0.95%)
Aug 17, 2010
4.244
4.312
4.196
4.291
45,384
+0.05(+1.12%)
Aug 16, 2010
4.176
4.244
4.122
4.244
103,799
+0.04(+0.97%)
Aug 13, 2010
4.183
4.264
4.176
4.203
36,242
-0.01(-0.16%)
Aug 12, 2010
4.210
4.257
4.142
4.210
44,622
-0.07(-1.59%)
Aug 11, 2010
4.271
4.339
4.237
4.278
46,558
-0.06(-1.41%)
Aug 10, 2010
4.264
4.352
4.223
4.339
39,536
+0.07(+1.75%)
Aug 09, 2010
4.203
4.271
4.203
4.264
70,709
+0.02(+0.36%)
Aug 06, 2010
4.244
4.298
4.196
4.249
22,671
+0.01(+0.13%)
Aug 05, 2010
4.196
4.278
4.196
4.244
55,428
+0.03(+0.64%)
Aug 04, 2010
4.312
4.312
4.128
4.217
136,279
-0.11(-2.51%)
Aug 03, 2010
4.305
4.359
4.291
4.325
39,739
-0.01(-0.31%)
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.