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
Entercom Communications Corp
(NY:
ETM
)
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, 2011
5.463
5.540
5.097
5.208
168,031
-0.20(-3.63%)
Aug 30, 2011
5.361
5.480
5.139
5.404
161,011
+0.00(+0.00%)
Aug 29, 2011
4.909
5.429
4.875
5.404
136,214
+0.57(+11.82%)
Aug 26, 2011
4.628
4.875
4.517
4.833
146,638
+0.16(+3.47%)
Aug 25, 2011
4.926
4.926
4.619
4.671
132,828
-0.20(-4.03%)
Aug 24, 2011
4.841
4.969
4.636
4.867
119,466
+0.03(+0.53%)
Aug 23, 2011
4.611
4.858
4.517
4.841
177,033
+0.28(+6.17%)
Aug 22, 2011
4.585
4.756
4.475
4.560
162,162
+0.14(+3.28%)
Aug 19, 2011
4.713
4.969
4.185
4.415
468,346
-0.41(-8.48%)
Aug 18, 2011
5.071
5.105
4.756
4.824
230,193
-0.49(-9.15%)
Aug 17, 2011
5.020
5.352
5.020
5.310
236,211
+0.32(+6.50%)
Aug 16, 2011
4.994
5.105
4.764
4.986
209,409
-0.13(-2.50%)
Aug 15, 2011
5.429
5.617
4.705
5.114
393,839
-0.26(-4.76%)
Aug 12, 2011
6.026
6.026
5.284
5.369
163,126
-0.60(-10.00%)
Aug 11, 2011
5.438
6.026
5.199
5.966
263,128
+0.55(+10.24%)
Aug 10, 2011
5.702
5.932
5.369
5.412
351,618
-0.56(-9.42%)
Aug 09, 2011
5.736
6.060
4.884
5.975
575,939
+0.63(+11.80%)
Aug 08, 2011
5.736
6.102
5.225
5.344
257,829
-0.66(-10.94%)
Aug 05, 2011
6.316
6.392
5.625
6.000
205,428
-0.19(-3.03%)
Aug 04, 2011
6.384
6.520
6.171
6.188
210,384
-0.34(-5.22%)
Aug 03, 2011
6.350
6.546
6.162
6.529
148,470
+0.20(+3.23%)
Aug 02, 2011
6.656
6.895
6.298
6.324
176,137
-0.38(-5.72%)
Aug 01, 2011
6.895
6.955
6.571
6.708
198,073
-0.06(-0.88%)
Jul 29, 2011
6.793
6.980
6.665
6.767
142,341
-0.14(-2.10%)
Jul 28, 2011
6.614
6.921
6.537
6.912
141,610
+0.31(+4.65%)
Jul 27, 2011
6.904
6.980
6.520
6.605
191,326
-0.36(-5.14%)
Jul 26, 2011
7.142
7.219
6.929
6.963
179,454
-0.18(-2.51%)
Jul 25, 2011
7.304
7.313
7.014
7.142
123,247
-0.27(-3.68%)
Jul 22, 2011
7.398
7.449
7.389
7.415
61,972
+0.14(+1.87%)
Jul 21, 2011
7.134
7.287
7.074
7.279
143,919
+0.18(+2.52%)
Jul 20, 2011
7.321
7.321
7.014
7.100
107,295
-0.22(-3.03%)
Jul 19, 2011
6.912
7.338
6.912
7.321
122,130
+0.48(+6.97%)
Jul 18, 2011
6.972
6.972
6.639
6.844
246,273
-0.19(-2.67%)
Jul 15, 2011
7.185
7.245
6.844
7.031
349,572
-0.15(-2.14%)
Jul 14, 2011
7.347
7.389
7.083
7.185
162,151
-0.15(-2.09%)
Jul 13, 2011
7.364
7.577
7.245
7.338
96,006
+0.03(+0.35%)
Jul 12, 2011
7.313
7.492
7.227
7.313
149,912
-0.03(-0.46%)
Jul 11, 2011
7.449
7.534
7.193
7.347
151,833
-0.26(-3.47%)
Jul 08, 2011
7.654
7.756
7.492
7.611
91,071
-0.20(-2.51%)
Jul 07, 2011
7.458
7.897
7.458
7.807
232,177
+0.44(+6.02%)
Jul 06, 2011
7.449
7.449
7.134
7.364
106,223
-0.09(-1.26%)
Jul 05, 2011
7.841
7.841
7.262
7.458
165,672
-0.40(-5.10%)
Jul 01, 2011
7.423
7.901
7.406
7.858
278,407
+0.46(+6.22%)
Jun 30, 2011
6.852
7.509
6.818
7.398
303,404
+0.58(+8.50%)
Jun 29, 2011
6.904
6.904
6.733
6.818
120,582
-0.03(-0.50%)
Jun 28, 2011
6.904
6.938
6.784
6.852
200,770
+0.01(+0.12%)
Jun 27, 2011
6.955
6.955
6.716
6.844
167,576
-0.09(-1.23%)
Jun 24, 2011
6.887
6.997
6.742
6.929
568,590
+0.05(+0.74%)
Jun 23, 2011
6.631
6.887
6.477
6.878
215,725
+0.12(+1.77%)
Jun 22, 2011
6.852
7.048
6.733
6.759
151,894
-0.14(-2.10%)
Jun 21, 2011
6.963
7.031
6.870
6.904
306,862
-0.03(-0.37%)
Jun 20, 2011
6.887
6.929
6.852
6.929
180,898
+0.01(+0.12%)
Jun 17, 2011
6.955
6.972
6.810
6.921
349,130
+0.03(+0.37%)
Jun 16, 2011
6.938
7.091
6.776
6.895
309,663
-0.04(-0.61%)
Jun 15, 2011
6.929
7.014
6.878
6.938
167,882
-0.11(-1.57%)
Jun 14, 2011
6.878
7.134
6.827
7.048
189,188
+0.27(+4.03%)
Jun 13, 2011
7.014
7.074
6.682
6.776
170,162
-0.20(-2.93%)
Jun 10, 2011
7.185
7.287
6.921
6.980
165,811
-0.26(-3.65%)
Jun 09, 2011
7.185
7.287
7.117
7.245
239,758
+0.09(+1.19%)
Jun 08, 2011
7.023
7.296
6.963
7.159
173,384
+0.09(+1.20%)
Jun 07, 2011
6.870
7.193
6.870
7.074
139,144
+0.15(+2.22%)
Jun 06, 2011
7.151
7.321
6.895
6.921
136,100
-0.22(-3.10%)
Jun 03, 2011
7.193
7.432
7.066
7.142
167,848
-0.70(-8.91%)
May 24, 2011
7.790
7.918
7.747
7.841
172,916
+0.07(+0.88%)
May 23, 2011
7.713
7.918
7.611
7.773
231,581
-0.12(-1.51%)
May 20, 2011
7.747
7.952
7.602
7.892
266,613
+0.09(+1.09%)
May 19, 2011
7.850
7.892
7.756
7.807
208,731
-0.03(-0.33%)
May 18, 2011
7.841
8.012
7.816
7.833
184,855
+0.00(+0.00%)
May 17, 2011
7.705
8.012
7.671
7.833
351,852
+0.10(+1.32%)
May 16, 2011
7.730
7.952
7.730
7.730
123,904
-0.09(-1.09%)
May 13, 2011
8.199
8.199
7.756
7.816
160,911
-0.36(-4.38%)
May 12, 2011
7.747
8.216
7.730
8.174
190,691
+0.38(+4.92%)
May 11, 2011
7.713
7.858
7.713
7.790
153,991
+0.01(+0.11%)
May 10, 2011
8.949
8.949
7.457
7.781
670,621
-0.91(-10.49%)
May 09, 2011
8.549
8.745
8.480
8.693
109,458
+0.09(+1.09%)
May 06, 2011
8.736
8.736
8.480
8.600
240,838
+0.03(+0.30%)
May 05, 2011
8.591
8.813
8.531
8.574
167,018
-0.10(-1.18%)
May 04, 2011
8.608
8.710
8.506
8.676
116,298
+0.07(+0.79%)
May 03, 2011
8.762
8.821
8.531
8.608
204,804
-0.19(-2.13%)
May 02, 2011
8.796
8.804
8.770
8.796
130,339
-0.23(-2.55%)
Apr 29, 2011
8.941
9.043
8.838
9.026
78,923
+0.13(+1.44%)
Apr 28, 2011
8.693
8.924
8.651
8.898
136,207
+0.15(+1.75%)
Apr 27, 2011
8.642
8.821
8.625
8.745
72,594
+0.09(+0.98%)
Apr 26, 2011
8.523
8.762
8.446
8.659
136,627
+0.12(+1.40%)
Apr 25, 2011
8.523
8.591
8.395
8.540
62,574
-0.09(-0.99%)
Apr 21, 2011
8.625
8.685
8.446
8.625
133,856
+0.09(+1.00%)
Apr 20, 2011
8.753
8.847
8.497
8.540
130,986
-0.02(-0.20%)
Apr 19, 2011
8.634
8.736
8.497
8.557
173,675
-0.02(-0.20%)
Apr 18, 2011
8.693
8.847
8.480
8.574
185,827
-0.20(-2.24%)
Apr 15, 2011
8.872
8.919
8.685
8.770
140,808
-0.13(-1.44%)
Apr 14, 2011
8.745
9.043
8.745
8.898
228,764
+0.04(+0.48%)
Apr 13, 2011
8.881
8.881
8.659
8.855
106,817
+0.07(+0.78%)
Apr 12, 2011
8.779
8.949
8.736
8.787
117,543
-0.06(-0.67%)
Apr 11, 2011
9.384
9.384
8.779
8.847
144,733
-0.53(-5.64%)
Apr 08, 2011
9.674
9.733
9.213
9.375
139,124
-0.21(-2.22%)
Apr 07, 2011
9.946
9.972
9.571
9.588
93,188
-0.32(-3.27%)
Apr 06, 2011
9.870
9.980
9.708
9.912
80,104
+0.10(+1.04%)
Apr 05, 2011
9.674
10.20
9.605
9.810
134,674
+0.11(+1.14%)
Apr 04, 2011
9.639
9.793
9.512
9.699
94,341
+0.13(+1.34%)
Apr 01, 2011
9.486
9.938
9.486
9.571
170,870
+0.18(+1.91%)
Mar 31, 2011
9.154
9.392
8.949
9.392
220,410
+0.24(+2.61%)
Mar 30, 2011
9.154
9.154
9.154
9.154
128,937
+0.26(+2.97%)
Mar 29, 2011
8.872
8.941
8.762
8.889
82,223
+0.01(+0.10%)
Mar 28, 2011
8.966
9.043
8.813
8.881
90,718
+0.03(+0.29%)
Mar 25, 2011
8.719
8.992
8.642
8.855
112,604
+0.23(+2.67%)
Mar 24, 2011
8.659
8.719
8.557
8.625
151,421
+0.08(+0.90%)
Mar 23, 2011
8.608
8.625
8.523
8.549
116,017
-0.06(-0.69%)
Mar 22, 2011
8.676
8.710
8.531
8.608
140,172
-0.01(-0.10%)
Mar 21, 2011
8.762
8.779
8.557
8.617
169,623
+0.19(+2.22%)
Mar 18, 2011
8.872
8.889
8.352
8.429
419,047
-0.26(-2.94%)
Mar 17, 2011
8.830
8.966
8.651
8.685
137,351
+0.08(+0.89%)
Mar 16, 2011
8.864
8.881
8.395
8.608
285,157
-0.24(-2.70%)
Mar 15, 2011
8.830
9.103
8.727
8.847
267,365
-0.26(-2.81%)
Mar 14, 2011
8.906
9.162
8.906
9.103
219,914
-0.03(-0.28%)
Mar 11, 2011
9.137
9.145
8.821
9.128
199,327
-0.10(-1.11%)
Mar 10, 2011
9.341
9.409
9.017
9.230
220,428
-0.30(-3.13%)
Mar 09, 2011
9.665
9.720
9.384
9.529
158,432
-0.16(-1.67%)
Mar 08, 2011
9.708
9.801
9.384
9.691
193,769
+0.01(+0.09%)
Mar 07, 2011
10.12
10.17
9.563
9.682
163,175
-0.43(-4.30%)
Mar 04, 2011
10.25
10.30
9.929
10.12
117,663
-0.16(-1.58%)
Mar 03, 2011
10.21
10.33
10.13
10.28
137,962
+0.24(+2.38%)
Mar 02, 2011
10.14
10.29
9.810
10.04
158,280
-0.09(-0.84%)
Mar 01, 2011
11.24
11.24
10.06
10.13
251,550
-1.02(-9.17%)
Feb 28, 2011
11.40
11.62
11.03
11.15
237,734
-0.10(-0.91%)
Feb 25, 2011
10.93
11.28
10.84
11.25
177,709
+0.37(+3.37%)
Feb 24, 2011
10.44
11.05
10.41
10.88
378,083
+0.47(+4.50%)
Feb 23, 2011
10.32
10.56
10.18
10.41
243,230
+0.02(+0.16%)
Feb 22, 2011
10.34
10.54
10.16
10.40
227,353
-0.15(-1.45%)
Feb 18, 2011
10.36
10.61
10.21
10.55
160,413
+0.23(+2.23%)
Feb 17, 2011
10.28
10.41
10.15
10.32
146,272
+0.03(+0.25%)
Feb 16, 2011
10.27
10.47
10.22
10.30
126,335
+0.09(+0.92%)
Feb 15, 2011
10.46
10.81
10.09
10.20
198,324
-0.38(-3.55%)
Feb 14, 2011
10.61
10.70
10.48
10.58
179,037
-0.08(-0.72%)
Feb 11, 2011
10.53
10.68
10.41
10.65
562,017
+0.07(+0.64%)
Feb 10, 2011
8.941
10.81
8.941
10.59
795,918
+1.52(+16.73%)
Feb 09, 2011
9.239
9.469
8.276
9.068
455,186
-0.31(-3.27%)
Feb 08, 2011
9.043
9.469
9.034
9.375
302,465
+0.34(+3.77%)
Feb 07, 2011
8.855
9.094
8.813
9.034
89,067
+0.21(+2.42%)
Feb 04, 2011
9.154
9.154
8.710
8.821
96,763
-0.33(-3.63%)
Feb 03, 2011
9.128
9.512
8.949
9.154
112,038
+0.02(+0.19%)
Feb 02, 2011
9.162
9.435
9.043
9.137
85,368
-0.04(-0.46%)
Feb 01, 2011
8.531
9.239
8.395
9.179
155,215
+0.83(+9.90%)
Jan 31, 2011
8.463
8.514
8.208
8.352
148,316
-0.06(-0.71%)
Jan 28, 2011
8.745
8.779
8.276
8.412
210,752
-0.36(-4.08%)
Jan 27, 2011
8.779
8.950
8.651
8.770
74,558
-0.01(-0.10%)
Jan 26, 2011
8.813
9.009
8.668
8.779
97,590
-0.01(-0.10%)
Jan 25, 2011
8.727
8.838
8.608
8.787
133,175
+0.02(+0.19%)
Jan 24, 2011
8.625
8.813
8.608
8.770
219,246
+0.11(+1.28%)
Jan 21, 2011
8.830
8.830
8.651
8.659
152,320
-0.10(-1.17%)
Jan 20, 2011
8.523
8.847
8.438
8.762
242,948
+0.20(+2.39%)
Jan 19, 2011
8.710
8.753
8.549
8.557
166,160
-0.19(-2.14%)
Jan 18, 2011
8.779
8.881
8.583
8.745
124,120
-0.11(-1.25%)
Jan 14, 2011
8.762
9.094
8.753
8.855
137,457
+0.11(+1.27%)
Jan 13, 2011
8.813
8.889
8.634
8.745
154,603
-0.04(-0.48%)
Jan 12, 2011
9.000
9.000
8.676
8.787
175,652
-0.08(-0.87%)
Jan 11, 2011
9.443
9.443
8.804
8.864
203,149
-0.52(-5.54%)
Jan 10, 2011
9.358
9.554
9.290
9.384
103,215
-0.06(-0.63%)
Jan 07, 2011
9.571
9.635
9.120
9.443
84,211
-0.10(-1.07%)
Jan 06, 2011
9.495
9.622
9.333
9.546
145,433
+0.03(+0.36%)
Jan 05, 2011
9.870
9.870
9.409
9.512
239,241
-0.38(-3.79%)
Jan 04, 2011
10.10
10.10
9.750
9.887
180,605
-0.19(-1.86%)
Jan 03, 2011
10.01
10.14
9.938
10.07
131,658
+0.20(+2.07%)
Dec 31, 2010
9.810
9.953
9.784
9.870
132,350
+0.04(+0.43%)
Dec 30, 2010
9.810
10.01
9.789
9.827
123,324
+0.02(+0.17%)
Dec 29, 2010
9.912
9.912
9.767
9.810
279,921
-0.09(-0.86%)
Dec 28, 2010
10.02
10.02
9.784
9.895
87,107
-0.10(-1.02%)
Dec 27, 2010
9.750
10.13
9.750
9.997
127,339
+0.18(+1.82%)
Dec 23, 2010
9.716
9.921
9.708
9.818
154,513
+0.10(+1.05%)
Dec 22, 2010
9.767
9.827
9.665
9.716
150,330
-0.04(-0.44%)
Dec 21, 2010
9.580
9.887
9.571
9.759
221,044
+0.25(+2.60%)
Dec 20, 2010
9.375
9.801
9.358
9.512
331,038
+0.18(+1.92%)
Dec 17, 2010
8.804
9.367
8.668
9.333
364,995
+0.55(+6.31%)
Dec 16, 2010
7.977
8.796
7.918
8.779
238,914
+0.81(+10.16%)
Dec 15, 2010
8.054
8.259
7.935
7.969
103,812
-0.13(-1.58%)
Dec 14, 2010
8.310
8.327
7.977
8.097
125,167
-0.15(-1.86%)
Dec 13, 2010
8.429
8.438
8.208
8.250
83,255
-0.12(-1.43%)
Dec 10, 2010
8.327
8.480
8.233
8.370
116,219
+0.07(+0.82%)
Dec 09, 2010
8.174
8.344
7.977
8.301
102,974
+0.25(+3.07%)
Dec 08, 2010
8.105
8.131
8.037
8.054
54,264
-0.02(-0.21%)
Dec 07, 2010
8.105
8.182
7.995
8.071
123,267
+0.10(+1.28%)
Dec 06, 2010
7.858
8.012
7.777
7.969
73,024
+0.10(+1.30%)
Dec 03, 2010
7.722
7.918
7.483
7.867
183,283
+0.06(+0.76%)
Dec 02, 2010
7.568
7.833
7.568
7.807
146,942
+0.26(+3.50%)
Dec 01, 2010
7.620
7.739
7.492
7.543
117,650
+0.14(+1.84%)
Nov 30, 2010
7.509
7.517
7.364
7.406
164,681
-0.25(-3.23%)
Nov 29, 2010
7.594
7.722
7.415
7.654
106,017
-0.03(-0.44%)
Nov 26, 2010
7.722
7.807
7.560
7.688
73,456
-0.09(-1.20%)
Nov 24, 2010
7.210
7.781
7.781
7.781
235,972
+0.63(+8.82%)
Nov 23, 2010
6.929
7.159
6.929
7.151
168,718
+0.07(+0.96%)
Nov 22, 2010
6.844
7.142
6.784
7.083
207,991
+0.19(+2.72%)
Nov 19, 2010
6.870
6.904
6.818
6.895
120,507
+0.00(+0.00%)
Nov 18, 2010
6.401
6.989
6.401
6.895
268,156
+0.59(+9.32%)
Nov 17, 2010
6.435
6.477
6.247
6.307
112,885
-0.09(-1.46%)
Nov 16, 2010
6.392
6.469
6.230
6.401
179,612
-0.07(-1.05%)
Nov 15, 2010
6.512
6.725
6.460
6.469
154,265
+0.00(+0.00%)
Nov 12, 2010
6.622
6.776
6.460
6.469
164,782
-0.26(-3.80%)
Nov 11, 2010
6.716
6.870
6.699
6.725
174,395
-0.10(-1.50%)
Nov 10, 2010
6.776
6.861
6.631
6.827
165,916
+0.09(+1.39%)
Nov 09, 2010
6.793
6.818
6.691
6.733
223,920
-0.03(-0.38%)
Nov 08, 2010
6.989
7.023
6.656
6.759
284,477
-0.30(-4.23%)
Nov 05, 2010
6.597
7.176
6.597
7.057
444,887
-0.09(-1.19%)
Nov 04, 2010
7.083
7.210
6.955
7.142
287,364
+0.24(+3.46%)
Nov 03, 2010
6.904
6.989
6.733
6.904
206,222
+0.00(+0.00%)
Nov 02, 2010
6.887
6.912
6.776
6.904
246,886
+0.11(+1.63%)
Nov 01, 2010
7.125
7.287
6.546
6.793
415,071
-0.32(-4.55%)
Oct 29, 2010
7.091
7.177
6.955
7.117
139,867
-0.03(-0.36%)
Oct 28, 2010
7.185
7.262
7.040
7.142
150,808
+0.03(+0.48%)
Oct 27, 2010
7.159
7.227
6.963
7.108
166,276
-0.14(-2.00%)
Oct 25, 2010
7.313
7.458
7.227
7.253
105,539
+0.00(+0.00%)
Oct 22, 2010
7.355
7.355
7.210
7.253
71,393
-0.07(-0.93%)
Oct 21, 2010
7.509
7.543
7.100
7.321
220,164
-0.14(-1.83%)
Oct 20, 2010
7.296
7.602
7.245
7.458
117,489
+0.22(+3.06%)
Oct 19, 2010
7.483
7.594
7.117
7.236
156,156
-0.32(-4.18%)
Oct 18, 2010
7.492
7.611
7.449
7.551
158,131
+0.04(+0.57%)
Oct 15, 2010
7.287
7.560
7.202
7.509
360,906
+0.36(+5.01%)
Oct 14, 2010
7.458
7.458
6.955
7.151
266,980
-0.32(-4.33%)
Oct 13, 2010
7.287
7.628
7.253
7.475
139,835
+0.21(+2.93%)
Oct 12, 2010
7.500
7.543
7.091
7.262
203,907
-0.29(-3.84%)
Oct 11, 2010
7.330
7.696
7.227
7.551
151,401
+0.25(+3.38%)
Oct 08, 2010
7.304
7.406
6.844
7.304
147,951
+0.45(+6.59%)
Oct 07, 2010
6.818
6.989
6.776
6.852
546
+0.07(+1.00%)
Oct 06, 2010
6.767
6.810
6.708
6.784
100,415
-0.03(-0.50%)
Oct 05, 2010
6.818
6.938
6.784
6.818
265,423
+0.07(+1.01%)
Oct 04, 2010
6.870
6.921
6.631
6.750
197,776
-0.13(-1.86%)
Oct 01, 2010
6.878
6.921
6.656
6.878
91,402
+0.18(+2.63%)
Sep 30, 2010
6.702
7.006
6.639
6.702
187,100
-0.17(-2.44%)
Sep 29, 2010
6.784
6.921
6.725
6.870
164,880
+0.04(+0.62%)
Sep 28, 2010
6.639
6.852
6.469
6.827
258
+0.19(+2.82%)
Sep 27, 2010
6.784
6.784
6.494
6.639
164,431
-0.13(-1.89%)
Sep 24, 2010
6.435
6.767
6.435
6.767
326,220
+0.47(+7.44%)
Sep 23, 2010
6.298
6.656
6.154
6.298
29,964
-0.01(-0.12%)
Sep 22, 2010
6.494
6.494
6.188
6.306
365,576
-0.26(-3.91%)
Sep 21, 2010
6.605
6.716
6.503
6.563
195,418
-0.03(-0.52%)
Sep 20, 2010
6.171
6.656
6.051
6.597
454,413
+0.43(+6.91%)
Sep 17, 2010
6.171
6.256
5.966
6.171
311,330
+0.17(+2.84%)
Sep 15, 2010
6.068
6.068
5.838
6.000
177,371
-0.09(-1.40%)
Sep 14, 2010
6.213
6.256
6.034
6.085
265,785
-0.17(-2.72%)
Sep 13, 2010
5.864
6.316
5.864
6.256
418,547
+0.47(+8.10%)
Sep 10, 2010
5.787
5.898
5.744
5.787
182,825
+0.03(+0.44%)
Sep 09, 2010
6.060
6.137
5.702
5.762
292,682
-0.20(-3.43%)
Sep 08, 2010
5.753
6.000
5.685
5.966
443,480
+0.26(+4.48%)
Sep 07, 2010
6.205
6.205
5.676
5.710
869
-0.51(-8.22%)
Sep 03, 2010
5.770
6.341
5.574
6.222
1,062,787
+0.50(+8.79%)
Sep 02, 2010
5.139
5.821
5.139
5.719
432
+0.67(+13.34%)
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.