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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 31, 2009
5.077
5.092
4.965
5.002
55,072,664
-0.16(-3.18%)
Aug 28, 2009
5.136
5.169
5.046
5.166
54,136,352
+0.09(+1.68%)
Aug 27, 2009
5.074
5.085
4.928
5.081
47,186,644
-0.02(-0.47%)
Aug 26, 2009
5.053
5.136
4.991
5.105
37,588,696
-0.01(-0.17%)
Aug 25, 2009
5.276
5.307
5.105
5.114
45,581,700
-0.13(-2.46%)
Aug 24, 2009
5.256
5.335
5.221
5.243
63,157,600
+0.03(+0.63%)
Aug 21, 2009
5.125
5.243
5.101
5.210
48,682,324
+0.17(+3.34%)
Aug 20, 2009
5.031
5.164
5.007
5.042
47,350,168
+0.01(+0.22%)
Aug 19, 2009
4.855
5.090
4.814
5.031
53,613,932
+0.09(+1.82%)
Aug 18, 2009
4.908
4.982
4.886
4.941
35,342,480
+0.04(+0.81%)
Aug 17, 2009
4.987
5.031
4.840
4.901
66,909,400
-0.28(-5.41%)
Aug 14, 2009
5.361
5.368
5.109
5.182
51,902,248
-0.16(-3.03%)
Aug 13, 2009
5.261
5.416
5.151
5.344
76,495,248
+0.17(+3.21%)
Aug 12, 2009
5.162
5.261
4.961
5.177
54,049,468
-0.03(-0.59%)
Aug 11, 2009
5.342
5.357
5.142
5.208
56,370,800
-0.16(-2.90%)
Aug 10, 2009
5.320
5.418
5.298
5.364
42,681,376
+0.01(+0.20%)
Aug 07, 2009
5.460
5.471
5.331
5.353
67,178,504
+0.00(+0.00%)
Aug 06, 2009
5.366
5.445
5.245
5.353
139,622,192
+0.25(+4.85%)
Aug 05, 2009
5.145
5.252
5.048
5.105
85,231,344
+0.04(+0.69%)
Aug 04, 2009
4.904
5.153
4.866
5.070
107,070,000
+0.18(+3.72%)
Aug 03, 2009
4.827
4.934
4.790
4.888
73,997,432
+0.19(+4.10%)
Jul 31, 2009
4.634
4.783
4.632
4.696
85,041,144
+0.02(+0.52%)
Jul 30, 2009
4.621
4.717
4.575
4.671
57,467,532
+0.16(+3.64%)
Jul 29, 2009
4.479
4.538
4.428
4.507
52,218,128
-0.09(-1.95%)
Jul 28, 2009
4.654
4.663
4.472
4.597
62,145,596
-0.10(-2.14%)
Jul 27, 2009
4.680
4.746
4.630
4.698
45,489,804
+0.04(+0.75%)
Jul 24, 2009
4.599
4.667
4.564
4.663
41,661,224
+0.03(+0.66%)
Jul 23, 2009
4.470
4.645
4.457
4.632
66,771,260
+0.17(+3.78%)
Jul 22, 2009
4.411
4.530
4.380
4.463
59,417,556
-0.03(-0.73%)
Jul 21, 2009
4.516
4.588
4.400
4.496
66,106,032
+0.04(+0.79%)
Jul 20, 2009
4.483
4.533
4.396
4.461
62,236,404
+0.05(+1.24%)
Jul 17, 2009
4.310
4.468
4.266
4.406
84,033,528
+0.07(+1.51%)
Jul 16, 2009
4.152
4.376
4.133
4.341
79,852,864
+0.13(+3.18%)
Jul 15, 2009
4.120
4.242
4.115
4.207
77,380,816
+0.17(+4.12%)
Jul 14, 2009
4.041
4.078
3.979
4.041
55,427,848
+0.05(+1.21%)
Jul 13, 2009
3.909
3.995
3.811
3.993
60,210,296
+0.08(+2.13%)
Jul 10, 2009
3.844
3.927
3.782
3.909
48,453,824
-0.02(-0.45%)
Jul 09, 2009
3.852
3.986
3.852
3.927
60,138,604
+0.12(+3.11%)
Jul 08, 2009
3.848
3.942
3.706
3.809
78,025,912
-0.05(-1.19%)
Jul 07, 2009
3.925
3.953
3.815
3.855
56,567,828
-0.07(-1.84%)
Jul 06, 2009
3.968
3.968
3.745
3.927
78,571,200
-0.16(-4.02%)
Jul 02, 2009
4.240
4.244
4.067
4.091
54,526,392
-0.22(-5.03%)
Jul 01, 2009
4.452
4.483
4.301
4.308
49,631,988
-0.04(-0.81%)
Jun 30, 2009
4.319
4.420
4.262
4.343
71,150,328
+0.08(+1.90%)
Jun 29, 2009
4.358
4.358
4.251
4.262
44,467,832
-0.04(-0.92%)
Jun 26, 2009
4.290
4.345
4.227
4.301
65,670,892
+0.01(+0.15%)
Jun 25, 2009
4.220
4.306
4.179
4.295
79,392,696
+0.01(+0.26%)
Jun 24, 2009
4.271
4.369
4.227
4.284
61,189,600
+0.06(+1.51%)
Jun 23, 2009
4.279
4.295
4.113
4.220
72,022,528
-0.02(-0.47%)
Jun 22, 2009
4.439
4.450
4.227
4.240
81,933,704
-0.35(-7.59%)
Jun 19, 2009
4.827
4.851
4.569
4.588
109,429,888
-0.20(-4.12%)
Jun 18, 2009
4.871
4.928
4.735
4.785
55,916,164
-0.06(-1.31%)
Jun 17, 2009
4.888
4.928
4.669
4.849
89,493,544
-0.09(-1.77%)
Jun 16, 2009
5.158
5.188
4.895
4.936
73,613,584
-0.19(-3.70%)
Jun 15, 2009
5.155
5.212
4.972
5.126
68,878,936
-0.10(-1.82%)
Jun 12, 2009
5.226
5.274
5.118
5.221
52,273,704
-0.10(-1.93%)
Jun 11, 2009
5.267
5.401
5.210
5.324
70,731,448
+0.09(+1.63%)
Jun 10, 2009
5.109
5.274
5.085
5.239
88,936,552
+0.23(+4.55%)
Jun 09, 2009
5.085
5.114
4.904
5.011
55,723,236
-0.01(-0.17%)
Jun 08, 2009
4.993
5.062
4.862
5.020
63,967,052
-0.08(-1.55%)
Jun 05, 2009
5.265
5.278
5.037
5.099
58,132,260
-0.02(-0.47%)
Jun 04, 2009
5.072
5.160
4.987
5.123
58,806,256
+0.15(+3.08%)
Jun 03, 2009
5.153
5.173
4.906
4.969
78,358,800
-0.31(-5.81%)
Jun 02, 2009
5.318
5.320
5.164
5.276
58,809,896
-0.09(-1.75%)
Jun 01, 2009
5.103
5.394
5.090
5.370
102,099,416
+0.41(+8.21%)
May 29, 2009
5.002
5.059
4.866
4.963
71,382,760
+0.08(+1.71%)
May 28, 2009
4.641
4.915
4.551
4.880
87,448,320
+0.32(+6.96%)
May 27, 2009
4.621
4.691
4.538
4.562
47,688,228
-0.02(-0.48%)
May 26, 2009
4.400
4.595
4.293
4.584
60,763,376
+0.09(+2.10%)
May 22, 2009
4.577
4.599
4.450
4.490
59,305,700
-0.08(-1.77%)
May 21, 2009
4.711
4.739
4.477
4.571
67,084,576
-0.24(-5.05%)
May 20, 2009
4.840
5.015
4.774
4.814
80,408,304
+0.07(+1.52%)
May 19, 2009
4.617
4.873
4.617
4.742
77,654,016
+0.12(+2.70%)
May 18, 2009
4.466
4.630
4.424
4.617
56,738,248
+0.25(+5.66%)
May 15, 2009
4.509
4.566
4.312
4.369
75,028,992
-0.17(-3.72%)
May 14, 2009
4.444
4.597
4.336
4.538
67,969,368
+0.06(+1.32%)
May 13, 2009
4.753
4.770
4.444
4.479
95,860,536
-0.31(-6.49%)
May 12, 2009
5.109
5.114
4.696
4.790
94,306,264
-0.11(-2.32%)
May 11, 2009
5.090
5.116
4.862
4.904
78,267,360
-0.32(-6.08%)
May 08, 2009
4.873
5.311
4.873
5.221
126,508,392
+0.46(+9.61%)
May 07, 2009
4.877
5.039
4.669
4.763
112,063,328
+0.08(+1.68%)
May 06, 2009
4.599
4.750
4.505
4.685
91,087,120
+0.22(+4.85%)
May 05, 2009
4.647
4.838
4.387
4.468
131,363,000
-0.53(-10.60%)
May 04, 2009
4.621
4.998
4.604
4.998
93,689,912
+0.42(+9.24%)
May 01, 2009
4.317
4.599
4.306
4.575
71,419,256
+0.26(+5.99%)
Apr 30, 2009
4.406
4.518
4.249
4.317
79,867,568
-0.05(-1.20%)
Apr 29, 2009
4.415
4.461
4.314
4.369
77,946,216
+0.02(+0.35%)
Apr 28, 2009
4.332
4.424
4.253
4.354
71,342,552
-0.09(-2.02%)
Apr 27, 2009
4.413
4.466
4.317
4.444
62,563,208
-0.11(-2.45%)
Apr 24, 2009
4.422
4.616
4.387
4.555
75,229,224
+0.19(+4.37%)
Apr 23, 2009
4.295
4.411
4.277
4.365
64,390,292
+0.12(+2.78%)
Apr 22, 2009
4.258
4.367
4.157
4.247
64,641,776
-0.06(-1.42%)
Apr 21, 2009
4.170
4.391
4.095
4.308
75,971,136
+0.02(+0.51%)
Apr 20, 2009
4.590
4.597
4.219
4.286
74,412,992
-0.45(-9.52%)
Apr 17, 2009
4.520
4.774
4.520
4.737
72,966,016
+0.15(+3.30%)
Apr 16, 2009
4.667
4.685
4.516
4.586
62,380,916
+0.00(+0.05%)
Apr 15, 2009
4.532
4.678
4.536
4.584
62,916,620
-0.01(-0.29%)
Apr 14, 2009
4.459
4.790
4.457
4.597
81,743,344
+0.05(+1.21%)
Apr 13, 2009
4.406
4.579
4.275
4.542
63,120,636
+0.01(+0.19%)
Apr 09, 2009
4.481
4.604
4.415
4.533
79,078,600
+0.26(+6.21%)
Apr 08, 2009
4.139
4.426
4.071
4.268
79,438,544
+0.20(+4.95%)
Apr 07, 2009
4.220
4.220
4.065
4.067
56,383,632
-0.27(-6.26%)
Apr 06, 2009
4.233
4.350
4.212
4.339
51,495,228
-0.03(-0.70%)
Apr 03, 2009
4.137
4.441
4.065
4.369
93,624,760
+0.24(+5.84%)
Apr 02, 2009
3.990
4.231
3.979
4.128
82,011,528
+0.28(+7.41%)
Apr 01, 2009
3.644
3.892
3.598
3.844
59,186,944
+0.11(+2.87%)
Mar 31, 2009
3.866
3.905
3.710
3.736
71,243,392
-0.07(-1.78%)
Mar 30, 2009
3.861
3.920
3.719
3.804
73,516,432
-0.36(-8.58%)
Mar 26, 2009
4.304
4.393
4.104
4.161
85,470,328
-0.07(-1.55%)
Mar 25, 2009
4.308
4.409
4.058
4.227
80,559,728
-0.04(-0.87%)
Mar 24, 2009
4.205
4.387
4.056
4.264
80,336,152
-0.01(-0.15%)
Mar 23, 2009
4.165
4.273
4.133
4.271
91,028,528
+0.41(+10.54%)
Mar 20, 2009
3.993
4.124
3.837
3.863
87,807,800
-0.24(-5.86%)
Mar 19, 2009
3.973
4.134
3.890
4.104
99,319,008
+0.27(+7.01%)
Mar 18, 2009
3.668
3.907
3.533
3.835
98,177,888
+0.12(+3.24%)
Mar 17, 2009
3.524
3.728
3.460
3.714
70,176,760
+0.23(+6.67%)
Mar 16, 2009
3.379
3.614
3.340
3.482
62,563,948
+0.10(+2.85%)
Mar 13, 2009
3.519
3.539
3.349
3.386
0
-0.10(-2.83%)
Mar 12, 2009
3.419
3.493
3.285
3.484
71,286,328
+0.07(+1.92%)
Mar 11, 2009
3.274
3.471
3.263
3.419
81,462,016
+0.18(+5.69%)
Mar 10, 2009
3.208
3.325
3.165
3.235
70,464,680
+0.16(+5.05%)
Mar 09, 2009
3.049
3.252
3.000
3.079
55,963,020
+0.00(+0.00%)
Mar 06, 2009
3.189
3.318
2.952
3.079
0
-0.09(-2.77%)
Mar 05, 2009
3.134
3.355
3.090
3.167
78,057,736
-0.07(-2.03%)
Mar 04, 2009
3.198
3.290
3.156
3.233
65,189,096
+0.29(+9.74%)
Mar 02, 2009
3.316
3.386
2.943
2.946
92,434,992
-0.48(-14.00%)
Feb 27, 2009
3.320
3.526
3.244
3.425
0
+0.04(+1.30%)
Feb 26, 2009
3.611
3.701
3.261
3.381
126,216,800
-0.13(-3.74%)
Feb 25, 2009
3.441
3.614
3.285
3.513
76,628,608
+0.10(+2.89%)
Feb 24, 2009
3.325
3.463
3.222
3.414
91,177,416
+0.16(+5.05%)
Feb 23, 2009
3.572
3.579
3.235
3.250
77,770,152
-0.19(-5.48%)
Feb 20, 2009
3.550
3.631
3.371
3.438
0
-0.22(-6.10%)
Feb 19, 2009
3.712
3.763
3.559
3.662
74,619,488
+0.07(+2.08%)
Feb 18, 2009
3.703
3.767
3.460
3.587
94,038,688
-0.16(-4.32%)
Feb 17, 2009
3.883
3.909
3.717
3.749
71,440,720
-0.32(-7.96%)
Feb 13, 2009
4.008
4.166
3.997
4.074
62,985,952
+0.04(+0.92%)
Feb 12, 2009
3.861
4.056
3.798
4.036
69,737,776
+0.09(+2.22%)
Feb 11, 2009
3.971
4.056
3.820
3.949
71,376,960
+0.01(+0.22%)
Feb 10, 2009
4.137
4.271
3.887
3.940
95,027,616
-0.19(-4.66%)
Feb 09, 2009
4.104
4.227
4.074
4.133
73,573,008
+0.17(+4.20%)
Feb 06, 2009
3.866
4.021
3.824
3.966
0
+0.05(+1.23%)
Feb 05, 2009
3.719
3.936
3.636
3.918
79,055,176
+0.18(+4.68%)
Feb 04, 2009
3.666
3.798
3.625
3.743
74,560,552
+0.13(+3.70%)
Feb 03, 2009
3.495
3.631
3.449
3.609
66,031,368
+0.16(+4.57%)
Feb 02, 2009
3.395
3.502
3.300
3.452
54,937,400
-0.01(-0.32%)
Jan 30, 2009
3.758
3.758
3.432
3.463
0
-0.19(-5.33%)
Jan 29, 2009
3.544
3.760
3.515
3.657
78,057,360
-0.01(-0.30%)
Jan 28, 2009
3.432
3.752
3.412
3.668
107,280,712
+0.24(+7.10%)
Jan 27, 2009
3.469
3.535
3.321
3.425
68,599,256
-0.04(-1.01%)
Jan 26, 2009
3.241
3.557
3.230
3.460
102,240,928
+0.20(+6.04%)
Jan 23, 2009
2.998
3.281
2.957
3.263
0
+0.15(+4.93%)
Jan 22, 2009
3.235
3.235
3.014
3.110
79,908,336
-0.20(-6.15%)
Jan 21, 2009
3.127
3.331
3.027
3.314
84,904,816
+0.30(+10.12%)
Jan 20, 2009
3.283
3.375
3.000
3.009
98,662,832
-0.33(-9.96%)
Jan 16, 2009
3.484
3.522
3.263
3.342
0
-0.02(-0.46%)
Jan 15, 2009
3.331
3.406
2.975
3.357
106,943,376
-0.02(-0.52%)
Jan 14, 2009
3.476
3.495
3.314
3.375
79,251,336
-0.18(-5.17%)
Jan 13, 2009
3.502
3.664
3.449
3.559
79,284,112
+0.04(+1.25%)
Jan 12, 2009
3.565
3.601
3.465
3.515
60,914,280
-0.14(-3.78%)
Jan 09, 2009
3.887
3.890
3.622
3.653
81,269,760
-0.20(-5.28%)
Jan 08, 2009
3.901
3.997
3.817
3.857
92,487,424
-0.15(-3.72%)
Jan 07, 2009
4.036
4.205
3.909
4.006
85,567,048
-0.18(-4.19%)
Jan 06, 2009
4.172
4.332
4.106
4.181
113,205,176
+0.21(+5.30%)
Jan 05, 2009
3.855
4.089
3.780
3.971
96,161,576
+0.19(+4.98%)
Jan 02, 2009
3.557
3.802
3.524
3.782
0
+0.24(+6.80%)
Jan 01, 2009
3.360
3.594
3.336
3.541
0
+0.00(+0.00%)
Dec 31, 2008
3.360
3.594
3.336
3.541
59,304,460
+0.11(+3.32%)
Dec 30, 2008
3.362
3.434
3.296
3.427
45,370,824
+0.01(+0.32%)
Dec 29, 2008
3.489
3.489
3.303
3.417
47,237,028
+0.04(+1.30%)
Dec 26, 2008
3.314
3.432
3.276
3.373
0
+0.05(+1.45%)
Dec 24, 2008
3.318
3.349
3.241
3.325
25,605,508
-0.01(-0.39%)
Dec 23, 2008
3.427
3.482
3.285
3.338
73,916,816
-0.08(-2.43%)
Dec 22, 2008
3.498
3.506
3.230
3.421
94,026,544
-0.08(-2.19%)
Dec 19, 2008
3.473
3.605
3.438
3.498
83,177,768
+0.04(+1.27%)
Dec 18, 2008
3.548
3.592
3.417
3.454
104,065,904
-0.07(-1.99%)
Dec 17, 2008
3.552
3.717
3.517
3.524
100,667,640
-0.03(-0.80%)
Dec 16, 2008
3.550
3.675
3.469
3.552
150,390,256
+0.12(+3.64%)
Dec 15, 2008
3.798
3.901
3.355
3.427
104,770,928
-0.22(-5.95%)
Dec 12, 2008
3.397
3.679
3.340
3.644
0
+0.02(+0.42%)
Dec 11, 2008
3.982
4.124
3.511
3.629
199,139,616
-0.28(-7.07%)
Dec 10, 2008
3.327
3.953
3.311
3.905
219,300,400
+0.74(+23.22%)
Dec 09, 2008
3.044
3.476
3.011
3.169
156,929,056
+0.09(+2.77%)
Dec 08, 2008
3.287
3.327
3.009
3.084
262,789,792
+0.60(+24.38%)
Dec 05, 2008
2.521
2.545
2.155
2.479
0
-0.11(-4.39%)
Dec 04, 2008
3.009
3.079
2.519
2.593
196,571,856
-0.49(-16.03%)
Dec 03, 2008
2.992
3.152
2.941
3.088
103,835,392
-0.03(-1.05%)
Dec 02, 2008
3.375
3.401
3.004
3.121
138,294,816
-0.16(-5.00%)
Dec 01, 2008
3.594
3.594
3.285
3.285
108,107,920
-0.48(-12.69%)
Nov 28, 2008
3.879
3.933
3.465
3.763
157,830,912
-0.67(-15.12%)
Nov 26, 2008
3.990
4.439
3.971
4.433
82,278,336
+0.44(+10.96%)
Nov 25, 2008
4.137
4.139
3.866
3.995
93,164,656
-0.00(-0.11%)
Nov 24, 2008
3.957
4.146
3.730
3.999
109,928,224
+0.28(+7.60%)
Nov 21, 2008
3.292
3.730
3.198
3.717
151,945,136
+0.65(+21.39%)
Nov 20, 2008
4.146
4.155
3.031
3.062
175,191,088
-1.17(-27.56%)
Nov 19, 2008
4.560
4.630
4.212
4.227
102,199,880
-0.40(-8.57%)
Nov 18, 2008
4.665
4.707
4.358
4.623
89,881,016
+0.01(+0.24%)
Nov 17, 2008
4.606
4.831
4.525
4.612
86,053,136
-0.04(-0.80%)
Nov 14, 2008
4.634
4.906
4.501
4.650
0
-0.13(-2.70%)
Nov 13, 2008
4.413
4.871
4.174
4.779
138,649,120
+0.37(+8.40%)
Nov 12, 2008
4.785
4.880
4.385
4.409
89,706,784
-0.49(-9.97%)
Nov 11, 2008
5.177
5.278
4.785
4.897
124,130,152
-0.29(-5.53%)
Nov 10, 2008
5.405
5.418
5.020
5.184
85,194,936
+0.06(+1.20%)
Nov 07, 2008
5.048
5.180
4.805
5.123
0
+0.19(+3.82%)
Nov 06, 2008
5.403
5.583
4.820
4.934
170,083,232
-0.50(-9.26%)
Nov 05, 2008
4.873
5.902
4.807
5.438
314,325,408
+0.41(+8.19%)
Nov 04, 2008
4.715
5.035
4.700
5.026
153,350,912
+0.51(+11.25%)
Nov 03, 2008
4.750
4.853
4.411
4.518
105,953,168
-0.29(-6.10%)
Oct 31, 2008
4.875
4.954
4.523
4.812
0
-0.02(-0.45%)
Oct 30, 2008
4.877
4.884
4.339
4.834
149,859,936
+0.31(+6.88%)
Oct 29, 2008
4.406
4.814
4.301
4.523
143,085,424
+0.26(+6.06%)
Oct 28, 2008
4.157
4.271
3.712
4.264
161,189,424
+0.40(+10.31%)
Oct 27, 2008
4.369
4.431
3.863
3.866
156,479,360
-0.60(-13.48%)
Oct 24, 2008
3.866
4.586
3.826
4.468
0
-0.23(-4.90%)
Oct 23, 2008
4.645
4.836
4.275
4.698
190,623,168
+0.07(+1.56%)
Oct 22, 2008
4.788
4.965
4.406
4.625
166,086,592
-0.48(-9.43%)
Oct 21, 2008
4.985
5.390
4.901
5.107
176,328,304
+0.00(+0.00%)
Oct 20, 2008
4.926
5.116
4.720
5.107
186,783,504
+0.62(+13.92%)
Oct 17, 2008
3.960
4.932
3.679
4.483
0
+0.46(+11.55%)
Oct 16, 2008
3.809
4.023
3.583
4.019
272,461,728
+0.44(+12.30%)
Oct 15, 2008
4.507
4.507
3.482
3.579
322,235,872
-1.15(-24.28%)
Oct 14, 2008
5.162
5.256
4.604
4.726
273,879,072
+0.30(+6.83%)
Oct 13, 2008
4.183
4.621
3.999
4.424
291,419,840
+0.81(+22.28%)
Oct 10, 2008
3.432
4.074
2.626
3.618
0
-0.26(-6.72%)
Oct 09, 2008
5.162
5.274
3.743
3.879
323,344,544
-1.03(-20.97%)
Oct 08, 2008
4.606
5.256
4.490
4.908
239,285,760
+0.00(+0.04%)
Oct 07, 2008
6.062
6.126
4.862
4.906
168,780,432
-0.90(-15.47%)
Oct 06, 2008
5.869
5.913
5.127
5.804
187,435,904
-0.53(-8.37%)
Oct 03, 2008
6.691
6.984
6.299
6.334
0
-0.25(-3.82%)
Oct 02, 2008
7.403
7.403
6.529
6.586
122,129,800
-0.93(-12.33%)
Oct 01, 2008
7.681
7.766
7.212
7.512
80,759,576
-0.34(-4.35%)
Sep 30, 2008
7.291
7.959
7.216
7.854
106,270,416
+0.71(+10.00%)
Sep 29, 2008
8.022
8.038
6.822
7.140
131,887,496
-1.17(-14.07%)
Sep 26, 2008
8.489
8.642
8.184
8.309
0
-0.55(-6.16%)
Sep 25, 2008
8.605
9.003
8.528
8.855
64,471,268
+0.18(+2.02%)
Sep 24, 2008
9.100
9.150
8.625
8.679
61,301,008
-0.29(-3.20%)
Sep 23, 2008
9.089
9.345
8.697
8.966
104,371,512
+0.01(+0.12%)
Sep 22, 2008
9.242
9.494
8.885
8.955
89,035,224
-0.18(-2.01%)
Sep 19, 2008
8.979
9.258
8.664
9.139
0
+0.69(+8.19%)
Sep 18, 2008
8.368
8.765
8.040
8.447
115,793,304
+0.31(+3.79%)
Sep 17, 2008
8.500
8.749
8.018
8.138
114,367,912
-0.32(-3.78%)
Sep 16, 2008
8.062
8.493
7.731
8.458
125,829,968
+0.05(+0.65%)
Sep 15, 2008
8.695
8.903
8.309
8.403
93,293,016
-0.85(-9.20%)
Sep 12, 2008
8.890
9.273
8.848
9.255
0
+0.46(+5.23%)
Sep 11, 2008
8.721
8.881
8.379
8.795
100,186,664
+0.00(+0.02%)
Sep 10, 2008
8.651
8.892
8.344
8.793
126,108,016
+0.28(+3.24%)
Sep 09, 2008
9.139
9.206
8.515
8.517
126,486,152
-0.84(-8.97%)
Sep 08, 2008
9.884
9.932
9.308
9.356
84,372,200
-0.35(-3.65%)
Sep 05, 2008
9.827
9.904
9.428
9.711
0
-0.07(-0.72%)
Sep 04, 2008
9.897
10.07
9.516
9.781
77,044,720
-0.11(-1.11%)
Sep 03, 2008
9.851
10.09
9.619
9.890
113,893,096
-0.02(-0.18%)
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.