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
Fortuna Silver Mines
(TSX:
FVI
)
8.540
+0.040 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.400
5.590
5.400
5.500
188,811
-0.01(-0.18%)
Jul 28, 2011
5.480
5.620
5.310
5.510
314,924
+0.00(+0.00%)
Jul 27, 2011
5.870
5.870
5.460
5.510
320,730
-0.32(-5.49%)
Jul 26, 2011
5.920
5.970
5.790
5.830
204,428
-0.16(-2.67%)
Jul 25, 2011
6.130
6.180
5.930
5.990
216,190
-0.11(-1.80%)
Jul 22, 2011
6.150
6.190
6.060
6.100
247,643
+0.04(+0.66%)
Jul 21, 2011
6.020
6.120
5.930
6.060
166,794
+0.04(+0.66%)
Jul 20, 2011
5.930
6.040
5.770
6.020
232,381
+0.11(+1.86%)
Jul 19, 2011
6.100
6.110
5.860
5.910
252,711
-0.23(-3.75%)
Jul 18, 2011
6.080
6.150
6.050
6.140
454,987
+0.17(+2.85%)
Jul 15, 2011
5.810
5.980
5.770
5.970
241,280
+0.07(+1.19%)
Jul 14, 2011
6.050
6.110
5.850
5.900
386,757
-0.02(-0.34%)
Jul 13, 2011
5.960
6.170
5.920
5.920
888,884
+0.09(+1.54%)
Jul 12, 2011
5.500
5.830
5.400
5.830
516,531
+0.31(+5.62%)
Jul 11, 2011
5.700
5.800
5.450
5.520
376,947
-0.13(-2.30%)
Jul 08, 2011
5.620
5.700
5.610
5.650
335,743
-0.04(-0.70%)
Jul 07, 2011
5.800
5.850
5.620
5.690
318,798
-0.06(-1.04%)
Jul 06, 2011
5.650
5.810
5.510
5.750
720,141
+0.25(+4.55%)
Jul 05, 2011
5.200
5.520
5.180
5.500
1,035,717
+0.36(+7.00%)
Jul 04, 2011
5.020
5.180
5.010
5.140
145,431
+0.10(+1.98%)
Jun 30, 2011
5.040
5.100
4.970
5.040
220,941
-0.07(-1.37%)
Jun 29, 2011
4.940
5.160
4.940
5.110
285,435
+0.18(+3.65%)
Jun 28, 2011
4.870
4.970
4.790
4.930
254,952
+0.12(+2.49%)
Jun 27, 2011
4.860
4.970
4.770
4.810
429,378
-0.31(-6.05%)
Jun 24, 2011
5.090
5.180
5.010
5.120
485,107
+0.00(+0.00%)
Jun 23, 2011
5.020
5.120
4.860
5.120
611,376
+0.07(+1.39%)
Jun 22, 2011
5.000
5.190
5.000
5.050
597,403
+0.06(+1.20%)
Jun 21, 2011
4.840
5.000
4.770
4.990
473,606
+0.26(+5.50%)
Jun 20, 2011
4.770
4.750
4.720
4.730
387,332
-0.12(-2.47%)
Jun 17, 2011
4.810
4.930
4.610
4.850
4,941,064
+0.09(+1.89%)
Jun 16, 2011
4.980
5.020
4.750
4.760
959,414
-0.24(-4.80%)
Jun 15, 2011
4.850
5.130
4.800
5.000
693,106
+0.14(+2.88%)
Jun 14, 2011
4.820
4.950
4.790
4.860
768,828
+0.01(+0.21%)
Jun 13, 2011
4.530
4.890
4.530
4.850
1,983,166
+0.40(+8.99%)
Jun 10, 2011
4.530
4.530
4.420
4.450
458,855
-0.09(-1.98%)
Jun 09, 2011
4.450
4.550
4.440
4.540
422,736
+0.08(+1.79%)
Jun 08, 2011
4.540
4.550
4.410
4.460
656,776
-0.16(-3.46%)
Jun 07, 2011
4.540
4.620
4.480
4.620
373,534
+0.08(+1.76%)
Jun 06, 2011
4.810
4.820
4.520
4.540
843,757
-0.25(-5.22%)
Jun 03, 2011
4.760
4.850
4.660
4.790
421,056
-0.05(-1.03%)
May 24, 2011
4.750
4.900
4.740
4.840
613,227
+0.14(+2.98%)
May 20, 2011
4.650
4.740
4.630
4.700
408,811
+0.08(+1.73%)
May 19, 2011
4.750
4.750
4.610
4.620
378,842
-0.08(-1.70%)
May 18, 2011
4.670
4.780
4.630
4.700
518,037
+0.13(+2.84%)
May 17, 2011
4.660
4.680
4.480
4.570
806,118
-0.16(-3.38%)
May 16, 2011
4.650
4.840
4.620
4.730
751,541
-0.01(-0.21%)
May 13, 2011
4.920
4.940
4.670
4.740
681,443
-0.13(-2.67%)
May 12, 2011
4.880
4.960
4.790
4.870
1,389,843
-0.09(-1.81%)
May 11, 2011
5.160
5.160
4.910
4.960
654,786
-0.20(-3.88%)
May 10, 2011
5.290
5.350
5.150
5.160
462,198
-0.10(-1.90%)
May 09, 2011
5.210
5.340
5.110
5.260
548,290
+0.21(+4.16%)
May 06, 2011
4.920
5.280
4.900
5.050
1,942,011
+0.26(+5.43%)
May 05, 2011
4.970
5.040
4.740
4.790
1,468,458
-0.22(-4.39%)
May 04, 2011
4.780
5.080
4.780
5.010
1,095,042
+0.27(+5.70%)
May 03, 2011
4.730
4.870
4.630
4.740
1,611,333
-0.02(-0.42%)
May 02, 2011
4.950
4.820
4.750
4.760
1,385,468
-0.42(-8.11%)
Apr 29, 2011
5.560
5.580
5.180
5.180
1,196,825
-0.35(-6.33%)
Apr 28, 2011
5.780
5.780
5.510
5.530
653,080
-0.22(-3.83%)
Apr 27, 2011
5.350
5.790
5.280
5.750
1,172,270
+0.44(+8.29%)
Apr 26, 2011
5.700
5.700
5.260
5.310
1,336,948
-0.55(-9.39%)
Apr 25, 2011
6.180
6.120
5.830
5.860
864,243
-0.18(-2.98%)
Apr 21, 2011
5.960
6.100
5.890
6.040
508,661
+0.06(+1.00%)
Apr 20, 2011
6.090
6.150
5.940
5.980
1,155,644
-0.02(-0.33%)
Apr 19, 2011
5.920
6.090
5.760
6.000
872,891
+0.01(+0.17%)
Apr 18, 2011
6.160
6.160
5.820
5.990
731,900
-0.21(-3.39%)
Apr 15, 2011
6.400
6.400
6.010
6.200
812,713
-0.08(-1.27%)
Apr 14, 2011
6.150
6.360
6.070
6.280
893,878
+0.36(+6.08%)
Apr 13, 2011
5.970
6.200
5.820
5.920
952,343
+0.18(+3.14%)
Apr 12, 2011
5.910
5.970
5.650
5.740
1,047,520
-0.17(-2.88%)
Apr 11, 2011
6.450
6.480
5.760
5.910
1,551,377
-0.52(-8.09%)
Apr 08, 2011
6.400
6.810
6.400
6.430
2,278,954
+0.16(+2.55%)
Apr 07, 2011
5.480
6.300
5.460
6.270
2,895,830
+0.84(+15.47%)
Apr 06, 2011
5.270
5.450
5.230
5.430
914,448
+0.21(+4.02%)
Apr 05, 2011
5.150
5.290
5.020
5.220
1,010,335
+0.06(+1.16%)
Apr 04, 2011
5.400
5.400
5.110
5.160
1,033,861
-0.14(-2.64%)
Apr 01, 2011
5.250
5.370
5.120
5.300
551,120
+0.00(+0.00%)
Mar 31, 2011
5.250
5.370
5.230
5.300
778,384
+0.15(+2.91%)
Mar 30, 2011
5.240
5.340
5.110
5.150
572,653
+0.06(+1.18%)
Mar 29, 2011
5.050
5.190
4.960
5.090
870,613
-0.05(-0.97%)
Mar 28, 2011
5.400
5.400
5.110
5.140
1,069,085
-0.40(-7.22%)
Mar 25, 2011
5.570
5.670
5.430
5.540
895,273
+0.02(+0.36%)
Mar 24, 2011
5.800
5.890
5.400
5.520
760,601
-0.16(-2.82%)
Mar 23, 2011
5.640
5.780
5.500
5.680
545,540
+0.11(+1.97%)
Mar 22, 2011
5.430
5.600
5.330
5.570
485,966
+0.12(+2.20%)
Mar 21, 2011
5.190
5.450
5.200
5.450
689,690
+0.45(+9.00%)
Mar 18, 2011
5.060
5.220
5.000
5.000
546,919
+0.06(+1.21%)
Mar 17, 2011
4.800
4.980
4.790
4.940
679,257
+0.27(+5.78%)
Mar 16, 2011
4.720
4.980
4.540
4.670
784,444
+0.12(+2.64%)
Mar 15, 2011
4.500
4.700
4.350
4.550
957,418
-0.48(-9.54%)
Mar 14, 2011
5.400
5.400
5.000
5.030
576,473
-0.41(-7.54%)
Mar 11, 2011
4.800
5.460
4.640
5.440
1,003,696
+0.39(+7.72%)
Mar 10, 2011
5.250
5.250
4.960
5.050
899,755
-0.47(-8.51%)
Mar 09, 2011
5.800
5.810
5.480
5.520
621,621
-0.08(-1.43%)
Mar 08, 2011
5.790
5.790
5.580
5.600
530,436
-0.28(-4.76%)
Mar 07, 2011
5.980
5.980
5.690
5.880
1,375,525
+0.25(+4.44%)
Mar 04, 2011
5.580
5.670
5.550
5.630
729,760
+0.19(+3.49%)
Mar 03, 2011
5.350
5.470
5.260
5.440
1,050,642
+0.09(+1.68%)
Mar 02, 2011
5.490
5.710
5.250
5.350
2,723,970
-0.04(-0.74%)
Mar 01, 2011
5.000
5.400
5.000
5.390
1,976,434
+0.44(+8.89%)
Feb 28, 2011
4.850
5.040
4.850
4.950
862,854
+0.11(+2.27%)
Feb 25, 2011
4.690
4.840
4.650
4.840
408,578
+0.24(+5.22%)
Feb 24, 2011
4.890
4.890
4.530
4.600
527,541
-0.31(-6.31%)
Feb 23, 2011
4.870
5.010
4.870
4.910
596,308
+0.04(+0.82%)
Feb 22, 2011
4.960
5.110
4.860
4.870
1,232,580
+0.07(+1.46%)
Feb 18, 2011
4.820
5.020
4.750
4.800
1,051,039
+0.02(+0.42%)
Feb 17, 2011
4.480
4.790
4.480
4.780
957,398
+0.31(+6.94%)
Feb 16, 2011
4.450
4.500
4.340
4.470
465,568
+0.03(+0.68%)
Feb 15, 2011
4.380
4.450
4.360
4.440
320,810
+0.09(+2.07%)
Feb 14, 2011
4.260
4.360
4.240
4.350
325,593
+0.19(+4.57%)
Feb 11, 2011
4.330
4.330
4.150
4.160
307,840
-0.12(-2.80%)
Feb 10, 2011
4.260
4.290
4.110
4.280
329,845
-0.02(-0.47%)
Feb 09, 2011
4.490
4.490
4.200
4.300
415,381
-0.02(-0.46%)
Feb 08, 2011
4.350
4.500
4.310
4.320
653,922
-0.01(-0.23%)
Feb 07, 2011
4.250
4.390
4.250
4.330
342,727
+0.09(+2.12%)
Feb 04, 2011
4.250
4.250
4.210
4.240
277,474
+0.04(+0.95%)
Feb 03, 2011
4.030
4.240
4.020
4.200
706,345
+0.18(+4.48%)
Feb 02, 2011
4.010
4.130
4.010
4.020
165,798
-0.07(-1.71%)
Feb 01, 2011
4.000
4.140
4.000
4.090
246,860
+0.11(+2.76%)
Jan 31, 2011
3.960
4.080
3.930
3.980
270,555
+0.02(+0.51%)
Jan 28, 2011
3.730
3.990
3.730
3.960
302,621
+0.14(+3.66%)
Jan 27, 2011
3.970
3.980
3.770
3.820
816,323
-0.09(-2.30%)
Jan 26, 2011
3.700
3.980
3.670
3.910
463,356
+0.23(+6.25%)
Jan 25, 2011
3.570
3.700
3.540
3.680
785,459
+0.03(+0.82%)
Jan 24, 2011
3.850
3.850
3.650
3.650
1,025,265
-0.20(-5.19%)
Jan 21, 2011
4.010
4.020
3.850
3.850
619,977
-0.24(-5.87%)
Jan 20, 2011
4.030
4.100
3.870
4.090
1,459,030
-0.11(-2.62%)
Jan 19, 2011
4.310
4.340
4.200
4.200
570,078
-0.04(-0.94%)
Jan 18, 2011
4.240
4.330
4.240
4.240
491,141
+0.10(+2.42%)
Jan 17, 2011
4.080
4.170
4.080
4.140
248,675
-0.03(-0.72%)
Jan 14, 2011
4.190
4.190
4.010
4.170
816,613
-0.02(-0.48%)
Jan 13, 2011
4.450
4.530
4.180
4.190
779,787
-0.26(-5.84%)
Jan 12, 2011
4.650
4.650
4.400
4.450
458,619
-0.16(-3.47%)
Jan 11, 2011
4.460
4.650
4.460
4.610
411,708
+0.20(+4.54%)
Jan 10, 2011
4.370
4.420
4.330
4.410
355,939
+0.01(+0.23%)
Jan 07, 2011
4.370
4.470
4.300
4.400
684,187
-0.02(-0.45%)
Jan 06, 2011
4.590
4.650
4.380
4.420
629,104
-0.22(-4.74%)
Jan 05, 2011
4.590
4.690
4.450
4.640
635,410
-0.11(-2.32%)
Jan 04, 2011
4.720
4.760
4.560
4.750
1,087,806
-0.03(-0.63%)
Dec 31, 2010
4.640
4.780
4.640
4.780
308,820
+0.18(+3.91%)
Dec 30, 2010
4.630
4.670
4.560
4.600
565,013
-0.02(-0.43%)
Dec 29, 2010
4.510
4.660
4.470
4.620
1,349,844
+0.29(+6.70%)
Dec 24, 2010
4.250
4.350
4.210
4.330
184,387
+0.08(+1.88%)
Dec 23, 2010
4.270
4.270
4.160
4.250
578,753
-0.10(-2.30%)
Dec 22, 2010
4.390
4.410
4.340
4.350
331,041
-0.04(-0.91%)
Dec 21, 2010
4.450
4.450
4.380
4.390
698,750
-0.02(-0.45%)
Dec 20, 2010
4.480
4.480
4.340
4.410
500,574
-0.08(-1.78%)
Dec 17, 2010
4.320
4.490
4.290
4.490
600,513
+0.15(+3.46%)
Dec 16, 2010
4.230
4.360
4.180
4.340
952,124
+0.07(+1.64%)
Dec 15, 2010
4.430
4.500
4.270
4.270
803,380
-0.08(-1.84%)
Dec 14, 2010
4.460
4.470
4.320
4.350
276,877
-0.10(-2.25%)
Dec 13, 2010
4.530
4.640
4.430
4.450
864,496
-0.12(-2.63%)
Dec 10, 2010
4.500
4.570
4.400
4.570
664,345
+0.04(+0.88%)
Dec 09, 2010
4.420
4.550
4.420
4.530
459,997
+0.15(+3.42%)
Dec 08, 2010
4.400
4.420
4.200
4.380
1,147,417
-0.04(-0.90%)
Dec 07, 2010
4.760
4.820
4.380
4.420
1,740,764
-0.18(-3.91%)
Dec 06, 2010
4.440
4.630
4.420
4.600
1,336,575
+0.26(+5.99%)
Dec 03, 2010
4.260
4.430
4.260
4.340
743,839
+0.09(+2.12%)
Dec 02, 2010
4.160
4.270
4.160
4.250
837,826
+0.07(+1.67%)
Dec 01, 2010
4.200
4.240
4.120
4.180
2,595,910
-0.13(-3.02%)
Nov 30, 2010
4.030
4.390
4.030
4.310
1,313,375
+0.31(+7.75%)
Nov 29, 2010
4.100
4.110
3.990
4.000
478,811
-0.10(-2.44%)
Nov 26, 2010
4.100
4.180
4.060
4.100
286,198
-0.02(-0.49%)
Nov 25, 2010
4.100
4.150
4.100
4.120
82,701
+0.03(+0.73%)
Nov 24, 2010
4.100
4.120
4.040
4.090
315,071
-0.07(-1.68%)
Nov 23, 2010
4.150
4.170
4.050
4.160
415,008
-0.03(-0.72%)
Nov 22, 2010
4.110
4.190
4.030
4.190
355,277
+0.04(+0.96%)
Nov 19, 2010
4.130
4.160
4.020
4.150
261,591
-0.01(-0.24%)
Nov 18, 2010
4.170
4.190
4.010
4.160
653,922
+0.18(+4.52%)
Nov 17, 2010
3.780
3.980
3.720
3.980
573,040
+0.25(+6.70%)
Nov 16, 2010
3.730
3.740
3.560
3.730
771,841
-0.09(-2.36%)
Nov 15, 2010
4.010
4.010
3.790
3.820
846,126
-0.23(-5.68%)
Nov 12, 2010
4.100
4.180
3.930
4.050
878,469
-0.24(-5.59%)
Nov 11, 2010
4.180
4.340
4.000
4.290
603,294
+0.24(+5.93%)
Nov 10, 2010
3.880
4.120
3.760
4.050
926,544
+0.25(+6.58%)
Nov 09, 2010
4.520
4.610
3.800
3.800
2,901,877
-0.50(-11.63%)
Nov 08, 2010
4.140
4.350
4.050
4.300
940,043
+0.24(+5.91%)
Nov 05, 2010
4.140
4.160
4.040
4.060
685,775
-0.06(-1.46%)
Nov 04, 2010
4.020
4.140
4.020
4.120
823,649
+0.21(+5.37%)
Nov 03, 2010
3.890
3.920
3.700
3.910
400,072
+0.05(+1.30%)
Nov 02, 2010
3.910
3.960
3.830
3.860
263,776
-0.04(-1.03%)
Nov 01, 2010
3.850
3.970
3.790
3.900
466,596
+0.08(+2.09%)
Oct 29, 2010
3.680
3.820
3.600
3.820
440,937
+0.14(+3.80%)
Oct 28, 2010
3.760
3.810
3.640
3.680
279,209
-0.04(-1.08%)
Oct 27, 2010
3.780
3.780
3.620
3.720
499,640
+0.11(+3.05%)
Oct 25, 2010
3.350
3.640
3.350
3.610
962,690
+0.28(+8.41%)
Oct 22, 2010
3.330
3.350
3.270
3.330
317,046
-0.02(-0.60%)
Oct 21, 2010
3.340
3.390
3.190
3.350
697,620
-0.02(-0.59%)
Oct 20, 2010
3.220
3.370
3.220
3.370
285,366
+0.15(+4.66%)
Oct 19, 2010
3.250
3.270
3.190
3.220
436,023
-0.15(-4.45%)
Oct 18, 2010
3.330
3.370
3.280
3.370
204,849
+0.02(+0.60%)
Oct 15, 2010
3.340
3.360
3.300
3.350
175,039
+0.02(+0.60%)
Oct 14, 2010
3.400
3.400
3.280
3.330
330,693
-0.04(-1.19%)
Oct 13, 2010
3.300
3.400
3.260
3.370
399,377
+0.10(+3.06%)
Oct 12, 2010
3.270
3.270
3.150
3.270
278,043
+0.01(+0.31%)
Oct 08, 2010
3.280
3.290
3.210
3.260
217,176
-0.02(-0.61%)
Oct 07, 2010
3.390
3.390
3.190
3.280
722,987
-0.07(-2.09%)
Oct 06, 2010
3.370
3.370
3.260
3.350
589,768
+0.10(+3.08%)
Oct 05, 2010
3.110
3.280
3.110
3.250
482,505
+0.19(+6.21%)
Oct 04, 2010
3.160
3.180
3.030
3.060
351,928
-0.15(-4.67%)
Oct 01, 2010
3.240
3.300
3.200
3.210
195,855
+0.01(+0.31%)
Sep 30, 2010
3.300
3.310
3.180
3.200
187,535
-0.07(-2.14%)
Sep 29, 2010
3.260
3.300
3.190
3.270
1,179,522
+0.01(+0.31%)
Sep 28, 2010
3.120
3.260
3.030
3.260
496,912
+0.08(+2.52%)
Sep 27, 2010
3.320
3.390
2.940
3.180
558,654
-0.16(-4.79%)
Sep 24, 2010
3.280
3.380
3.280
3.340
513,043
+0.05(+1.52%)
Sep 23, 2010
3.270
3.370
3.270
3.290
590,730
-0.03(-0.90%)
Sep 22, 2010
3.400
3.450
3.310
3.320
263,292
-0.06(-1.78%)
Sep 21, 2010
3.300
3.400
3.280
3.380
600,239
+0.02(+0.60%)
Sep 20, 2010
3.400
3.400
3.330
3.360
546,364
-0.03(-0.88%)
Sep 17, 2010
3.320
3.450
3.270
3.390
961,672
+0.08(+2.42%)
Sep 15, 2010
3.170
3.350
3.160
3.310
763,413
+0.11(+3.44%)
Sep 14, 2010
3.010
3.230
3.010
3.200
1,850,945
+0.21(+7.02%)
Sep 13, 2010
2.860
2.990
2.850
2.990
904,815
+0.13(+4.55%)
Sep 10, 2010
2.670
2.860
2.600
2.860
664,059
+0.21(+7.92%)
Sep 09, 2010
2.650
2.730
2.640
2.650
225,005
+0.02(+0.76%)
Sep 08, 2010
2.770
2.830
2.560
2.630
387,751
-0.14(-5.05%)
Sep 07, 2010
2.830
2.900
2.770
2.770
621,017
-0.07(-2.46%)
Sep 03, 2010
2.800
2.850
2.750
2.840
378,663
-0.01(-0.35%)
Sep 02, 2010
2.770
2.860
2.760
2.850
784,869
+0.09(+3.26%)
Sep 01, 2010
2.700
2.770
2.660
2.760
842,660
+0.08(+2.99%)
Aug 31, 2010
2.590
2.690
2.570
2.680
640,565
+0.14(+5.51%)
Aug 30, 2010
2.480
2.590
2.470
2.540
434,506
+0.08(+3.25%)
Aug 27, 2010
2.490
2.500
2.440
2.460
254,916
-0.03(-1.20%)
Aug 26, 2010
2.470
2.550
2.450
2.490
671,407
+0.02(+0.81%)
Aug 25, 2010
2.300
2.470
2.300
2.470
482,882
+0.20(+8.81%)
Aug 24, 2010
2.250
2.290
2.230
2.270
161,923
-0.03(-1.30%)
Aug 23, 2010
2.290
2.310
2.260
2.300
79,618
+0.03(+1.32%)
Aug 20, 2010
2.230
2.280
2.210
2.270
110,734
+0.03(+1.34%)
Aug 19, 2010
2.270
2.300
2.210
2.240
75,170
-0.01(-0.44%)
Aug 18, 2010
2.270
2.300
2.250
2.250
88,885
-0.03(-1.32%)
Aug 17, 2010
2.300
2.300
2.240
2.280
121,220
-0.02(-0.87%)
Aug 16, 2010
2.340
2.390
2.290
2.300
175,842
-0.07(-2.95%)
Aug 13, 2010
2.420
2.420
2.310
2.370
119,077
-0.03(-1.25%)
Aug 12, 2010
2.280
2.460
2.280
2.400
306,309
+0.16(+7.14%)
Aug 11, 2010
2.230
2.280
2.200
2.240
148,217
+0.00(+0.00%)
Aug 10, 2010
2.180
2.250
2.160
2.240
228,542
+0.05(+2.28%)
Aug 09, 2010
2.170
2.200
2.110
2.190
125,134
+0.05(+2.34%)
Aug 06, 2010
2.180
2.200
2.110
2.140
98,024
-0.04(-1.83%)
Aug 05, 2010
2.100
2.190
2.080
2.180
109,250
+0.06(+2.83%)
Aug 04, 2010
2.100
2.140
2.100
2.120
72,062
+0.03(+1.44%)
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.