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
Fastenal Co
(NQ:
FAST
)
63.05
-1.24 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2009
6.130
6.212
6.097
6.120
6,260,285
+0.00(+0.06%)
Jul 30, 2009
6.182
6.292
6.097
6.116
6,176,425
+0.04(+0.65%)
Jul 29, 2009
6.066
6.163
6.027
6.077
7,800,583
-0.01(-0.20%)
Jul 28, 2009
6.073
6.185
5.989
6.089
8,032,070
-0.04(-0.70%)
Jul 27, 2009
6.108
6.151
5.987
6.132
7,300,792
+0.00(+0.00%)
Jul 24, 2009
6.035
6.144
6.003
6.132
6,427,535
+0.04(+0.71%)
Jul 23, 2009
5.894
6.094
5.860
6.089
10,377,045
+0.16(+2.64%)
Jul 22, 2009
5.893
5.979
5.829
5.932
8,631,043
+0.06(+0.94%)
Jul 21, 2009
5.939
5.939
5.752
5.877
12,446,794
+0.02(+0.32%)
Jul 20, 2009
5.695
5.872
5.695
5.858
8,596,326
+0.17(+2.90%)
Jul 17, 2009
5.650
5.733
5.628
5.693
8,861,840
+0.04(+0.76%)
Jul 16, 2009
5.538
5.672
5.468
5.650
10,631,457
+0.09(+1.70%)
Jul 15, 2009
5.483
5.628
5.469
5.555
12,320,347
+0.11(+2.02%)
Jul 14, 2009
5.411
5.456
5.337
5.445
12,325,479
+0.02(+0.38%)
Jul 13, 2009
5.354
5.483
5.032
5.425
34,096,152
-0.03(-0.63%)
Jul 10, 2009
5.270
5.476
5.247
5.459
22,002,348
+0.19(+3.56%)
Jul 09, 2009
5.368
5.406
5.242
5.272
14,750,467
-0.09(-1.61%)
Jul 08, 2009
5.296
5.385
5.241
5.358
13,988,539
+0.10(+1.90%)
Jul 07, 2009
5.385
5.392
5.249
5.258
14,884,970
-0.15(-2.80%)
Jul 06, 2009
5.473
5.521
5.377
5.409
13,643,165
-0.08(-1.44%)
Jul 02, 2009
5.652
5.678
5.483
5.488
12,834,901
-0.18(-3.22%)
Jul 01, 2009
5.774
5.814
5.660
5.671
12,254,057
-0.04(-0.63%)
Jun 30, 2009
5.741
5.822
5.690
5.707
11,145,512
-0.07(-1.25%)
Jun 29, 2009
5.741
5.801
5.681
5.779
6,506,368
+0.03(+0.48%)
Jun 26, 2009
5.741
5.855
5.726
5.752
10,118,327
-0.03(-0.54%)
Jun 25, 2009
5.734
5.798
5.617
5.783
6,634,006
+0.12(+2.03%)
Jun 24, 2009
5.595
5.753
5.583
5.667
9,276,747
+0.10(+1.86%)
Jun 23, 2009
5.612
5.641
5.519
5.564
8,797,485
+0.03(+0.53%)
Jun 22, 2009
5.645
5.659
5.504
5.535
13,392,293
-0.20(-3.48%)
Jun 19, 2009
5.872
5.872
5.705
5.734
14,516,044
-0.07(-1.19%)
Jun 18, 2009
5.784
5.875
5.678
5.803
10,312,773
+0.01(+0.15%)
Jun 17, 2009
5.764
5.901
5.743
5.795
10,689,185
+0.06(+0.99%)
Jun 16, 2009
5.848
5.850
5.709
5.738
9,919,173
-0.01(-0.24%)
Jun 15, 2009
5.930
5.930
5.684
5.752
11,422,998
-0.22(-3.74%)
Jun 12, 2009
6.090
6.101
5.893
5.975
8,842,734
-0.17(-2.83%)
Jun 11, 2009
6.194
6.223
6.090
6.149
9,793,998
-0.02(-0.36%)
Jun 10, 2009
6.135
6.214
6.032
6.171
14,059,223
+0.04(+0.70%)
Jun 09, 2009
6.001
6.166
5.949
6.128
14,587,094
+0.17(+2.86%)
Jun 08, 2009
5.908
6.017
5.839
5.958
9,355,917
+0.08(+1.29%)
Jun 05, 2009
6.068
6.068
5.843
5.882
10,277,056
-0.08(-1.33%)
Jun 04, 2009
6.111
6.115
5.891
5.961
9,736,183
-0.11(-1.87%)
Jun 03, 2009
6.194
6.111
5.948
6.075
9,375,388
-0.12(-1.92%)
Jun 02, 2009
6.194
6.250
6.151
6.194
11,800,643
-0.03(-0.47%)
Jun 01, 2009
5.862
6.278
5.860
6.223
13,505,383
+0.51(+8.88%)
May 29, 2009
5.650
5.721
5.574
5.715
10,698,444
+0.06(+1.13%)
May 28, 2009
5.671
5.688
5.459
5.652
8,310,754
+0.01(+0.24%)
May 27, 2009
5.846
5.851
5.610
5.638
9,295,428
-0.24(-4.10%)
May 26, 2009
5.518
5.901
5.468
5.879
10,867,728
+0.33(+5.89%)
May 22, 2009
5.557
5.635
5.426
5.552
7,643,429
+0.02(+0.37%)
May 21, 2009
5.664
5.678
5.478
5.531
9,643,203
-0.16(-2.75%)
May 20, 2009
5.857
5.903
5.660
5.688
9,681,210
-0.08(-1.43%)
May 19, 2009
5.851
5.925
5.745
5.770
11,867,752
-0.13(-2.24%)
May 18, 2009
5.795
5.905
5.717
5.903
6,940,142
+0.12(+2.14%)
May 15, 2009
5.662
5.829
5.647
5.779
10,146,941
+0.11(+1.88%)
May 14, 2009
5.715
5.834
5.643
5.672
9,685,843
-0.07(-1.14%)
May 13, 2009
5.977
6.001
5.726
5.738
9,596,757
-0.36(-5.95%)
May 12, 2009
6.139
6.190
5.975
6.101
7,651,287
-0.00(-0.06%)
May 11, 2009
6.092
6.249
6.082
6.104
6,130,838
-0.20(-3.11%)
May 08, 2009
6.384
6.384
6.151
6.300
9,676,316
+0.10(+1.58%)
May 07, 2009
6.271
6.397
6.121
6.202
14,828,846
-0.00(-0.06%)
May 06, 2009
6.550
6.722
6.182
6.206
12,801,312
-0.17(-2.59%)
May 05, 2009
6.503
6.564
6.331
6.371
15,723,829
-0.29(-4.41%)
May 04, 2009
6.615
6.674
6.445
6.665
9,271,284
+0.20(+3.14%)
May 01, 2009
6.548
6.674
6.392
6.462
7,900,433
-0.14(-2.09%)
Apr 30, 2009
6.509
6.937
6.509
6.600
11,480,686
+0.02(+0.31%)
Apr 29, 2009
6.318
6.686
6.306
6.579
9,711,196
+0.30(+4.77%)
Apr 28, 2009
6.321
6.383
6.214
6.280
5,758,866
-0.05(-0.79%)
Apr 27, 2009
6.337
6.469
6.257
6.330
9,229,342
-0.10(-1.50%)
Apr 24, 2009
6.089
6.454
6.027
6.426
15,169,396
+0.34(+5.63%)
Apr 23, 2009
6.078
6.115
5.915
6.084
13,064,837
-0.05(-0.76%)
Apr 22, 2009
6.004
6.271
5.979
6.130
14,182,613
+0.07(+1.16%)
Apr 21, 2009
5.891
6.089
5.869
6.060
9,054,919
+0.14(+2.32%)
Apr 20, 2009
6.022
6.023
5.903
5.922
9,476,139
-0.21(-3.45%)
Apr 17, 2009
6.152
6.199
6.066
6.134
11,885,608
-0.02(-0.31%)
Apr 16, 2009
6.146
6.175
5.965
6.152
10,410,350
+0.09(+1.42%)
Apr 15, 2009
5.936
6.089
5.917
6.066
10,758,050
+0.05(+0.86%)
Apr 14, 2009
6.376
6.426
5.965
6.015
27,923,180
-0.55(-8.43%)
Apr 13, 2009
6.548
6.658
6.350
6.569
12,076,741
-0.04(-0.65%)
Apr 09, 2009
6.340
6.632
6.304
6.612
17,593,430
+0.36(+5.84%)
Apr 08, 2009
6.197
6.292
6.056
6.247
11,529,724
+0.08(+1.28%)
Apr 07, 2009
6.366
6.416
6.106
6.168
12,893,263
-0.25(-3.86%)
Apr 06, 2009
6.280
6.423
6.226
6.416
11,841,783
+0.05(+0.78%)
Apr 03, 2009
6.077
6.366
6.066
6.366
14,437,624
+0.24(+3.87%)
Apr 02, 2009
5.779
6.192
5.762
6.128
15,458,397
+0.46(+8.17%)
Apr 01, 2009
5.486
5.683
5.333
5.666
18,441,834
+0.13(+2.41%)
Mar 31, 2009
5.523
5.636
5.349
5.532
12,850,322
+0.05(+0.89%)
Mar 30, 2009
5.635
5.669
5.342
5.483
11,040,186
-0.27(-4.64%)
Mar 26, 2009
5.592
5.796
5.535
5.750
12,528,028
+0.20(+3.56%)
Mar 25, 2009
5.554
5.868
5.392
5.552
16,421,984
-0.02(-0.37%)
Mar 24, 2009
5.426
5.727
5.420
5.573
17,172,914
+0.09(+1.73%)
Mar 23, 2009
5.236
5.485
5.046
5.478
13,577,747
+0.46(+9.08%)
Mar 20, 2009
5.034
5.213
5.017
5.022
15,119,910
-0.04(-0.78%)
Mar 19, 2009
5.051
5.103
4.965
5.062
10,817,144
+0.01(+0.20%)
Mar 18, 2009
4.922
5.124
4.810
5.051
9,621,948
+0.12(+2.41%)
Mar 17, 2009
4.824
4.957
4.714
4.933
14,325,033
+0.15(+3.13%)
Mar 16, 2009
5.048
5.115
4.736
4.783
21,869,286
-0.28(-5.57%)
Mar 13, 2009
5.182
5.218
4.967
5.065
14,336,047
-0.09(-1.67%)
Mar 12, 2009
4.922
5.155
4.819
5.151
11,591,207
+0.23(+4.58%)
Mar 11, 2009
4.907
4.986
4.824
4.926
11,410,298
+0.08(+1.71%)
Mar 10, 2009
4.546
4.843
4.497
4.843
13,167,169
+0.34(+7.61%)
Mar 09, 2009
4.502
4.697
4.477
4.501
10,762,996
-0.04(-0.83%)
Mar 06, 2009
4.613
4.697
4.451
4.539
14,602,740
-0.10(-2.15%)
Mar 05, 2009
4.835
4.859
4.609
4.638
17,027,548
-0.25(-5.10%)
Mar 04, 2009
5.089
5.098
4.707
4.888
19,920,730
-0.02(-0.42%)
Mar 02, 2009
5.101
5.158
4.871
4.909
14,727,055
-0.27(-5.28%)
Feb 27, 2009
5.144
5.244
5.060
5.182
13,224,514
+0.01(+0.10%)
Feb 26, 2009
5.359
5.392
5.170
5.177
9,966,334
-0.07(-1.38%)
Feb 25, 2009
5.354
5.414
5.228
5.249
19,883,414
-0.12(-2.21%)
Feb 24, 2009
5.156
5.377
5.139
5.368
17,978,376
+0.26(+5.12%)
Feb 23, 2009
5.549
5.580
5.089
5.106
17,606,932
-0.43(-7.80%)
Feb 20, 2009
5.616
5.626
5.463
5.538
14,447,010
-0.03(-0.62%)
Feb 19, 2009
5.881
6.010
5.573
5.573
13,018,507
-0.29(-4.96%)
Feb 18, 2009
5.698
5.917
5.671
5.863
13,087,907
+0.21(+3.68%)
Feb 17, 2009
5.829
5.829
5.562
5.655
9,679,588
-0.28(-4.70%)
Feb 13, 2009
6.087
6.168
5.934
5.934
6,227,707
-0.15(-2.46%)
Feb 12, 2009
5.891
6.106
5.822
6.084
7,847,122
+0.14(+2.29%)
Feb 11, 2009
6.245
6.254
5.889
5.948
11,884,864
-0.25(-3.97%)
Feb 10, 2009
6.452
6.514
6.118
6.194
8,543,306
-0.26(-4.08%)
Feb 09, 2009
6.319
6.490
6.228
6.457
6,943,478
+0.07(+1.08%)
Feb 06, 2009
5.980
6.388
5.960
6.388
14,131,546
+0.43(+7.16%)
Feb 05, 2009
5.779
5.994
5.715
5.961
13,826,730
+0.07(+1.23%)
Feb 04, 2009
5.958
5.967
5.770
5.889
24,454,450
-0.22(-3.52%)
Feb 03, 2009
5.882
6.128
5.789
6.104
9,488,369
+0.20(+3.35%)
Feb 02, 2009
5.800
5.968
5.767
5.906
7,677,309
+0.03(+0.44%)
Jan 30, 2009
5.996
6.073
5.777
5.881
13,438,652
-0.10(-1.67%)
Jan 29, 2009
6.101
6.202
5.930
5.980
11,021,808
-0.17(-2.82%)
Jan 28, 2009
5.917
6.220
5.915
6.154
14,272,292
+0.20(+3.44%)
Jan 27, 2009
5.598
5.980
5.592
5.949
18,212,032
+0.34(+6.07%)
Jan 26, 2009
5.564
5.733
5.533
5.609
11,812,611
+0.02(+0.40%)
Jan 23, 2009
5.461
5.684
5.425
5.586
7,880,874
+0.04(+0.71%)
Jan 22, 2009
5.503
5.651
5.404
5.547
12,648,308
-0.01(-0.15%)
Jan 21, 2009
5.607
5.664
5.337
5.555
20,822,328
-0.10(-1.85%)
Jan 20, 2009
5.808
6.013
5.604
5.660
20,646,382
-0.04(-0.75%)
Jan 16, 2009
5.791
5.803
5.614
5.703
19,035,518
-0.01(-0.15%)
Jan 15, 2009
5.624
5.857
5.461
5.712
15,750,287
+0.26(+4.76%)
Jan 14, 2009
5.549
5.574
5.413
5.452
10,649,179
-0.19(-3.41%)
Jan 13, 2009
5.574
5.707
5.523
5.645
9,534,455
+0.03(+0.58%)
Jan 12, 2009
5.719
5.734
5.557
5.612
9,929,554
-0.07(-1.24%)
Jan 09, 2009
5.514
5.807
5.506
5.683
12,693,412
-0.10(-1.67%)
Jan 08, 2009
5.875
5.903
5.695
5.779
16,034,318
-0.27(-4.47%)
Jan 07, 2009
6.123
6.135
5.939
6.049
9,521,946
-0.15(-2.44%)
Jan 06, 2009
6.225
6.250
6.054
6.201
11,493,682
-0.06(-0.99%)
Jan 05, 2009
6.146
6.331
6.084
6.263
9,826,431
-0.02(-0.30%)
Jan 02, 2009
6.035
6.328
5.850
6.281
12,634,870
+0.29(+4.76%)
Dec 31, 2008
5.764
6.029
5.697
5.996
0
+0.22(+3.84%)
Dec 30, 2008
5.626
5.779
5.526
5.774
8,391,970
+0.21(+3.77%)
Dec 29, 2008
5.781
5.798
5.469
5.564
8,041,562
-0.29(-4.94%)
Dec 26, 2008
5.812
5.908
5.765
5.853
3,324,649
+0.04(+0.71%)
Dec 24, 2008
5.710
5.829
5.617
5.812
2,721,009
+0.10(+1.72%)
Dec 23, 2008
5.770
5.863
5.617
5.714
7,328,214
-0.02(-0.42%)
Dec 22, 2008
5.843
5.973
5.583
5.738
9,444,875
-0.10(-1.80%)
Dec 19, 2008
6.054
6.061
5.767
5.843
13,002,157
+0.01(+0.18%)
Dec 18, 2008
5.704
5.946
5.704
5.832
12,939,489
-0.04(-0.64%)
Dec 17, 2008
5.846
5.973
5.786
5.870
15,201,254
-0.06(-1.04%)
Dec 16, 2008
5.545
5.992
5.545
5.932
20,844,822
+0.39(+6.98%)
Dec 15, 2008
5.617
5.633
5.447
5.545
12,747,699
+0.06(+1.03%)
Dec 12, 2008
5.390
5.624
5.304
5.488
17,093,314
-0.02(-0.31%)
Dec 11, 2008
5.903
5.903
5.354
5.506
17,995,766
-0.46(-7.70%)
Dec 10, 2008
6.223
6.318
5.896
5.965
15,244,253
-0.18(-2.94%)
Dec 09, 2008
6.156
6.254
6.006
6.146
13,860,546
-0.11(-1.73%)
Dec 08, 2008
6.120
6.383
6.120
6.254
11,552,689
+0.15(+2.42%)
Dec 05, 2008
5.593
6.154
5.524
6.106
10,657,212
+0.46(+8.17%)
Dec 04, 2008
5.636
5.855
5.549
5.645
14,141,119
-0.10(-1.83%)
Dec 03, 2008
5.505
5.781
5.175
5.750
31,031,496
-0.05(-0.86%)
Dec 02, 2008
5.915
6.080
5.507
5.800
22,197,374
-0.03(-0.47%)
Dec 01, 2008
6.392
6.452
5.826
5.827
13,425,068
-0.80(-12.05%)
Nov 28, 2008
6.543
6.644
6.441
6.626
3,524,094
+0.03(+0.50%)
Nov 26, 2008
6.318
6.694
6.287
6.593
14,459,245
+0.15(+2.41%)
Nov 25, 2008
6.498
6.605
6.242
6.438
13,151,470
+0.01(+0.11%)
Nov 24, 2008
6.280
6.507
6.166
6.431
15,529,017
+0.31(+5.03%)
Nov 21, 2008
5.617
6.125
5.523
6.123
15,725,689
+0.56(+10.05%)
Nov 20, 2008
5.549
5.965
5.511
5.564
18,102,312
-0.02(-0.31%)
Nov 19, 2008
5.872
5.930
5.569
5.581
12,379,912
-0.31(-5.31%)
Nov 18, 2008
5.667
5.913
5.538
5.894
17,366,192
+0.22(+3.94%)
Nov 17, 2008
5.697
5.993
5.616
5.671
10,304,775
-0.06(-1.08%)
Nov 14, 2008
6.168
6.263
5.722
5.733
16,202,917
-0.55(-8.69%)
Nov 13, 2008
5.619
6.292
5.428
6.278
23,681,008
+0.61(+10.68%)
Nov 12, 2008
5.932
6.023
5.650
5.672
25,528,504
-0.52(-8.37%)
Nov 11, 2008
6.194
6.342
5.863
6.190
15,668,281
-0.01(-0.17%)
Nov 10, 2008
6.464
6.505
6.046
6.201
9,959,679
-0.07(-1.15%)
Nov 07, 2008
6.090
6.312
6.042
6.273
10,145,645
+0.28(+4.65%)
Nov 06, 2008
6.338
6.510
5.965
5.994
16,368,917
-0.36(-5.63%)
Nov 05, 2008
6.839
6.877
6.342
6.352
19,929,942
-0.84(-11.74%)
Nov 04, 2008
7.128
7.309
6.992
7.197
9,839,846
+0.10(+1.38%)
Nov 03, 2008
7.111
7.186
6.963
7.099
12,549,789
+0.17(+2.48%)
Oct 31, 2008
6.903
7.037
6.744
6.927
15,598,632
+0.08(+1.10%)
Oct 30, 2008
6.882
7.052
6.629
6.851
14,287,956
+0.12(+1.79%)
Oct 29, 2008
6.292
7.073
6.183
6.731
25,253,216
+0.50(+8.04%)
Oct 28, 2008
5.666
6.244
5.493
6.230
16,586,170
+0.75(+13.62%)
Oct 27, 2008
5.504
5.786
5.423
5.483
16,363,645
-0.01(-0.19%)
Oct 24, 2008
5.497
5.808
5.464
5.493
17,952,394
-0.47(-7.96%)
Oct 23, 2008
6.004
6.029
5.616
5.968
28,247,224
+0.01(+0.17%)
Oct 22, 2008
6.237
6.349
5.746
5.958
21,880,010
-0.45(-7.03%)
Oct 21, 2008
6.732
6.923
6.395
6.409
16,634,802
-0.42(-6.22%)
Oct 20, 2008
6.708
6.837
6.479
6.834
11,778,963
+0.33(+5.02%)
Oct 17, 2008
6.247
6.761
6.204
6.507
19,090,944
+0.15(+2.41%)
Oct 16, 2008
6.091
6.390
5.779
6.354
23,103,314
+0.30(+4.88%)
Oct 15, 2008
6.541
6.710
5.960
6.058
14,251,774
-0.74(-10.88%)
Oct 14, 2008
7.364
7.482
6.553
6.798
22,142,606
-0.17(-2.37%)
Oct 13, 2008
6.804
7.032
6.443
6.963
24,529,406
+0.56(+8.73%)
Oct 10, 2008
6.106
6.614
5.807
6.404
34,762,684
+0.18(+2.82%)
Oct 09, 2008
6.385
6.696
6.207
6.228
20,847,088
-0.11(-1.76%)
Oct 08, 2008
6.256
6.646
5.991
6.340
35,722,200
-0.02(-0.30%)
Oct 07, 2008
6.925
7.104
6.359
6.359
27,441,432
-0.60(-8.56%)
Oct 06, 2008
6.889
7.042
6.390
6.954
33,248,832
-0.26(-3.67%)
Oct 03, 2008
7.592
7.752
7.155
7.219
28,554,256
-0.15(-2.08%)
Oct 02, 2008
7.691
7.704
7.214
7.372
33,775,956
-0.41(-5.30%)
Oct 01, 2008
8.480
8.480
7.752
7.785
25,653,586
-0.71(-8.38%)
Sep 30, 2008
8.300
8.497
8.086
8.497
13,498,449
+0.44(+5.42%)
Sep 29, 2008
8.511
8.654
7.985
8.060
18,503,136
-0.61(-7.01%)
Sep 26, 2008
8.680
8.762
8.527
8.668
17,730,602
-0.24(-2.65%)
Sep 25, 2008
8.903
9.086
8.773
8.903
11,378,772
+0.04(+0.41%)
Sep 24, 2008
9.094
9.117
8.699
8.867
11,973,211
-0.10(-1.07%)
Sep 23, 2008
8.996
9.277
8.950
8.964
11,616,683
-0.05(-0.57%)
Sep 22, 2008
9.196
9.205
8.972
9.015
9,816,597
-0.21(-2.28%)
Sep 19, 2008
9.602
9.717
8.473
9.225
29,609,258
-0.10(-1.03%)
Sep 18, 2008
9.351
9.406
8.898
9.322
25,917,810
+0.03(+0.31%)
Sep 17, 2008
9.471
9.590
9.292
9.292
20,284,390
-0.25(-2.60%)
Sep 16, 2008
8.976
9.609
8.976
9.540
23,809,566
+0.45(+4.98%)
Sep 15, 2008
8.878
9.291
8.847
9.088
18,708,840
-0.13(-1.40%)
Sep 12, 2008
9.189
9.291
9.117
9.217
110,247,104
-0.07(-0.78%)
Sep 11, 2008
8.969
9.299
8.895
9.289
12,643,629
+0.24(+2.68%)
Sep 10, 2008
9.248
9.297
8.960
9.046
26,292,530
+0.07(+0.77%)
Sep 09, 2008
9.046
9.327
8.957
8.977
20,458,854
-0.06(-0.70%)
Sep 08, 2008
8.912
9.108
8.761
9.041
10,010,380
+0.29(+3.34%)
Sep 05, 2008
8.709
8.783
8.535
8.749
7,163,772
+0.02(+0.24%)
Sep 04, 2008
8.967
9.022
8.566
8.728
11,212,836
-0.27(-2.98%)
Sep 03, 2008
8.996
9.115
8.914
8.996
6,877,340
+0.05(+0.52%)
Sep 02, 2008
9.122
9.301
8.897
8.950
11,781,927
+0.02(+0.17%)
Aug 29, 2008
9.125
9.175
8.914
8.934
6,685,765
-0.22(-2.35%)
Aug 28, 2008
8.895
9.203
8.874
9.150
11,103,052
+0.30(+3.42%)
Aug 27, 2008
8.725
8.912
8.652
8.847
6,162,719
+0.12(+1.32%)
Aug 26, 2008
8.577
8.732
8.553
8.731
5,653,657
+0.19(+2.17%)
Aug 25, 2008
8.776
8.817
8.516
8.546
6,070,896
-0.31(-3.52%)
Aug 22, 2008
8.713
8.879
8.668
8.857
4,897,839
+0.20(+2.28%)
Aug 21, 2008
8.594
8.676
8.551
8.659
4,485,407
+0.01(+0.14%)
Aug 20, 2008
8.699
8.835
8.585
8.647
7,692,944
-0.01(-0.08%)
Aug 19, 2008
8.559
8.721
8.534
8.654
9,819,381
-0.12(-1.37%)
Aug 18, 2008
8.781
8.876
8.661
8.774
9,931,146
+0.03(+0.29%)
Aug 15, 2008
8.669
8.862
8.597
8.749
9,783,193
+0.13(+1.46%)
Aug 14, 2008
8.623
8.725
8.583
8.623
7,239,803
-0.05(-0.60%)
Aug 13, 2008
8.683
8.735
8.484
8.675
12,253,000
-0.06(-0.71%)
Aug 12, 2008
8.843
9.006
8.682
8.737
10,258,148
-0.17(-1.93%)
Aug 11, 2008
8.707
9.150
8.616
8.909
16,448,290
+0.20(+2.33%)
Aug 08, 2008
8.441
8.756
8.441
8.706
10,494,489
+0.22(+2.64%)
Aug 07, 2008
8.546
8.592
8.411
8.482
7,673,199
-0.11(-1.28%)
Aug 06, 2008
8.346
8.644
8.298
8.592
12,725,763
+0.26(+3.08%)
Aug 05, 2008
8.229
8.356
8.183
8.336
12,922,435
+0.09(+1.13%)
Aug 04, 2008
8.281
8.313
8.055
8.243
9,710,039
-0.09(-1.05%)
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.