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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 31, 2010
2.179
2.247
2.133
2.138
101,546,528
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,717,328
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,633,544
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,689,328
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,584,168
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,810,912
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,375,936
-0.03(-1.50%)
Aug 20, 2010
2.250
2.341
2.247
2.286
142,302,400
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,972,688
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,831,580
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,461,932
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,744,984
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,986,672
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,244,928
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.029
2.037
86,712,080
-0.08(-3.89%)
Aug 10, 2010
2.174
2.179
2.110
2.119
84,177,344
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,851,752
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,691,088
+0.03(+1.17%)
Aug 05, 2010
2.144
2.169
2.105
2.165
87,277,936
+0.03(+1.29%)
Aug 04, 2010
2.068
2.144
2.059
2.137
93,263,928
+0.09(+4.25%)
Aug 03, 2010
2.089
2.091
2.034
2.050
104,112,648
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,867,264
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.107
107,347,376
+0.01(+0.66%)
Jul 29, 2010
2.156
2.201
2.080
2.094
290,251,584
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,182,320
-0.08(-3.16%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,397,456
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.419
74,388,624
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,133,176
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,384,932
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,104,760
-0.08(-3.26%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,503,368
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,986,360
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,480,816
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,843,400
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.529
147,737,872
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,782,536
+0.09(+3.61%)
Jul 12, 2010
2.373
2.447
2.371
2.417
61,618,784
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.373
62,319,972
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.334
2.364
85,390,200
-0.07(-3.01%)
Jul 07, 2010
2.334
2.451
2.330
2.438
66,326,344
+0.11(+4.83%)
Jul 06, 2010
2.341
2.417
2.305
2.325
77,621,952
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,360,968
-0.03(-1.25%)
Jul 01, 2010
2.348
2.396
2.277
2.380
80,346,784
+0.04(+1.66%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,924,952
-0.06(-2.58%)
Jun 29, 2010
2.490
2.493
2.387
2.403
72,038,208
-0.14(-5.42%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,322,300
-0.01(-0.27%)
Jun 24, 2010
2.665
2.678
2.539
2.548
79,040,656
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.600
2.681
66,943,284
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,127,560
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,054,320
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,714,304
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,654,232
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.662
2.699
39,592,680
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,622,116
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,890,132
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.662
48,196,996
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.545
2.603
66,674,928
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
76,001,648
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,489,776
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,925,916
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,200,280
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,923,536
-0.00(-0.16%)
Jun 02, 2010
2.889
2.920
2.870
2.917
70,761,872
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,505,616
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.967
3.013
59,435,232
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,790,944
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,475,512
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.717
2.910
105,384,952
+0.08(+2.67%)
May 24, 2010
2.910
2.944
2.825
2.834
72,463,728
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,618,968
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,025,704
-0.07(-2.35%)
May 19, 2010
2.866
2.931
2.846
2.926
90,105,312
+0.05(+1.59%)
May 18, 2010
3.004
3.022
2.864
2.880
73,490,232
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,325,584
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.889
2.972
271,793,088
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.327
3.360
135,995,680
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.366
98,160,896
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,389,112
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,745,416
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,775,048
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,329,256
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,087,616
-0.06(-1.69%)
May 04, 2010
3.509
3.515
3.332
3.382
142,963,248
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,626,904
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.603
116,455,464
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,614,208
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,277,760
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.687
3.699
66,141,152
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,537,436
+0.04(+0.97%)
Apr 23, 2010
3.811
3.820
3.704
3.770
82,081,952
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,618,168
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,669,880
-0.10(-2.58%)
Apr 20, 2010
3.921
3.963
3.857
3.908
73,934,400
+0.01(+0.35%)
Apr 19, 2010
3.882
3.905
3.763
3.894
119,319,088
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,081,312
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,390,648
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.100
98,139,184
+0.05(+1.25%)
Apr 13, 2010
3.983
4.064
3.967
4.050
70,171,184
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,573,836
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,133,304
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.850
3.871
113,116,768
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,112,648
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,121,824
-0.10(-2.46%)
Apr 05, 2010
3.974
4.015
3.970
4.009
45,093,380
+0.06(+1.51%)
Apr 01, 2010
4.009
3.949
3.949
3.949
37,029,436
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.970
3.990
42,499,156
-0.05(-1.30%)
Mar 30, 2010
4.073
4.093
3.974
4.043
35,332,772
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
43,002,584
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.976
37,580,120
+0.00(+0.00%)
Mar 25, 2010
4.022
4.048
3.967
3.976
53,983,704
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,559,224
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.022
4.103
53,812,308
+0.08(+2.05%)
Mar 22, 2010
3.905
4.036
3.905
4.020
47,459,012
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.905
3.956
63,735,432
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.967
4.004
80,777,976
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,988,688
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,495,328
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.898
3.935
39,126,928
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,727,396
+0.01(+0.35%)
Mar 11, 2010
4.002
4.015
3.926
3.942
58,941,256
-0.09(-2.27%)
Mar 10, 2010
4.013
4.077
4.011
4.034
45,625,980
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,575,088
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,892,740
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.937
68,997,344
+0.12(+3.06%)
Mar 04, 2010
3.830
3.859
3.772
3.820
60,765,760
+0.01(+0.18%)
Mar 03, 2010
3.885
3.905
3.781
3.814
43,530,564
-0.05(-1.25%)
Mar 02, 2010
3.898
3.947
3.834
3.862
58,721,876
-0.00(-0.06%)
Mar 01, 2010
3.717
3.882
3.687
3.864
60,599,120
+0.15(+4.01%)
Feb 26, 2010
3.743
3.770
3.692
3.715
42,889,352
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,899,896
-0.03(-0.91%)
Feb 24, 2010
3.749
3.832
3.738
3.795
48,607,384
+0.08(+2.10%)
Feb 23, 2010
3.820
3.837
3.678
3.717
53,394,316
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,939,132
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,667,176
-0.02(-0.54%)
Feb 18, 2010
3.866
3.887
3.717
3.823
165,217,312
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,370,600
+0.04(+0.96%)
Feb 16, 2010
4.031
4.068
3.983
4.052
49,823,512
+0.07(+1.84%)
Feb 12, 2010
3.898
3.979
3.979
3.979
85,057,024
+0.05(+1.34%)
Feb 11, 2010
3.814
3.967
3.786
3.926
75,874,024
+0.17(+4.58%)
Feb 10, 2010
3.706
3.788
3.681
3.754
58,414,416
+0.07(+1.93%)
Feb 09, 2010
3.772
3.791
3.646
3.683
101,402,008
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,529,992
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.577
3.720
65,939,752
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,901,936
-0.22(-5.81%)
Feb 03, 2010
3.804
3.887
3.786
3.871
61,300,152
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,644,664
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,419,176
+0.27(+7.67%)
Jan 29, 2010
3.731
3.772
3.474
3.529
84,456,952
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,978,264
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,577,360
+0.10(+2.71%)
Jan 26, 2010
3.820
3.846
3.715
3.717
77,907,720
-0.12(-3.17%)
Jan 25, 2010
3.837
3.912
3.809
3.839
70,171,896
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.775
116,429,176
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,351,680
-0.07(-1.76%)
Jan 20, 2010
3.947
3.997
3.894
3.980
78,462,984
-0.02(-0.43%)
Jan 19, 2010
3.894
4.022
3.882
3.997
59,451,116
+0.07(+1.87%)
Jan 15, 2010
4.013
3.924
3.924
3.924
89,197,520
-0.12(-2.95%)
Jan 14, 2010
4.057
4.086
3.974
4.043
66,339,892
-0.06(-1.56%)
Jan 13, 2010
4.080
4.121
3.921
4.107
55,475,592
+0.06(+1.36%)
Jan 12, 2010
4.132
4.148
3.965
4.052
68,400,720
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.135
4.194
60,680,368
-0.06(-1.40%)
Jan 08, 2010
4.210
4.284
4.185
4.254
52,129,708
+0.01(+0.22%)
Jan 07, 2010
4.307
4.325
4.213
4.245
59,718,864
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.258
4.330
70,281,472
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,435,256
+0.06(+1.46%)
Jan 04, 2010
4.245
4.270
4.153
4.240
87,236,456
-0.04(-1.02%)
Dec 31, 2009
4.291
4.284
4.284
4.284
76,349,552
+0.00(+0.05%)
Dec 30, 2009
4.171
4.307
4.142
4.281
76,755,360
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.132
51,876,172
+0.05(+1.24%)
Dec 28, 2009
4.142
4.178
4.041
4.082
50,717,984
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.132
4.148
14,914,948
-0.01(-0.22%)
Dec 23, 2009
4.139
4.169
4.086
4.158
48,211,484
+0.06(+1.40%)
Dec 22, 2009
3.995
4.142
3.990
4.100
86,455,912
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.876
3.995
46,636,604
+0.14(+3.57%)
Dec 18, 2009
3.892
3.905
3.811
3.857
88,639,592
-0.00(-0.06%)
Dec 17, 2009
3.889
4.009
3.802
3.859
110,776,200
-0.02(-0.47%)
Dec 16, 2009
3.717
3.919
3.697
3.878
183,522,336
+0.29(+8.05%)
Dec 15, 2009
3.568
3.648
3.559
3.589
48,638,328
-0.00(-0.13%)
Dec 14, 2009
3.587
3.605
3.499
3.593
44,205,420
+0.11(+3.02%)
Dec 11, 2009
3.564
3.568
3.479
3.488
45,448,524
-0.05(-1.30%)
Dec 10, 2009
3.623
3.646
3.522
3.534
45,461,344
-0.06(-1.78%)
Dec 09, 2009
3.548
3.624
3.513
3.598
73,214,984
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,249,864
-0.18(-4.85%)
Dec 07, 2009
3.635
3.772
3.463
3.690
297,762,400
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,891,976
+0.10(+3.11%)
Dec 03, 2009
3.183
3.240
3.167
3.171
71,955,376
+0.03(+0.80%)
Dec 02, 2009
3.061
3.153
3.043
3.146
65,665,420
+0.09(+3.00%)
Dec 01, 2009
3.011
3.089
2.995
3.055
50,358,876
+0.06(+1.99%)
Nov 30, 2009
2.944
2.997
2.912
2.995
55,581,160
+0.06(+2.11%)
Nov 27, 2009
2.889
2.967
2.873
2.933
30,517,534
-0.06(-2.14%)
Nov 25, 2009
2.997
3.038
2.975
2.997
48,180,116
+0.03(+1.16%)
Nov 24, 2009
2.967
2.988
2.915
2.963
45,628,972
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.967
2.981
42,617,328
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,542,356
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.922
2.977
90,903,136
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.100
49,659,324
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.149
38,169,464
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,914,072
+0.04(+1.40%)
Nov 13, 2009
3.100
3.126
3.071
3.110
42,355,968
+0.02(+0.74%)
Nov 12, 2009
3.123
3.176
3.077
3.087
55,143,540
-0.01(-0.30%)
Nov 11, 2009
3.061
3.169
3.056
3.096
95,010,264
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,194,088
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,189,896
+0.07(+2.28%)
Nov 06, 2009
2.990
3.080
2.954
3.018
178,910,272
+0.20(+7.25%)
Nov 05, 2009
2.779
2.841
2.770
2.814
103,648,368
+0.07(+2.42%)
Nov 04, 2009
2.775
2.805
2.736
2.747
99,951,896
-0.01(-0.25%)
Nov 03, 2009
2.678
2.768
2.651
2.754
95,550,872
-0.01(-0.50%)
Nov 02, 2009
2.738
2.828
2.690
2.768
64,662,040
+0.03(+0.92%)
Oct 30, 2009
2.864
2.875
2.729
2.743
65,862,200
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,455,056
+0.12(+4.41%)
Oct 28, 2009
2.811
2.875
2.743
2.756
84,339,808
-0.12(-4.15%)
Oct 27, 2009
2.963
3.006
2.846
2.876
64,520,772
-0.10(-3.39%)
Oct 26, 2009
3.038
3.084
2.961
2.977
52,508,512
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.016
46,830,936
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
3.000
3.089
41,353,900
+0.02(+0.67%)
Oct 21, 2009
3.133
3.181
3.052
3.068
54,939,856
-0.08(-2.41%)
Oct 20, 2009
3.133
3.217
3.119
3.144
71,971,392
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.032
3.142
75,831,384
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.977
3.032
111,080,904
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,068,776
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,895,480
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.171
3.201
65,570,412
-0.01(-0.36%)
Oct 12, 2009
3.240
3.275
3.192
3.213
54,400,424
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.249
67,438,008
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.094
3.208
135,349,552
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.188
50,064,460
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,991,832
+0.05(+1.67%)
Oct 05, 2009
3.210
3.222
3.105
3.160
82,229,432
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,770,796
-0.03(-0.79%)
Oct 01, 2009
3.435
3.435
3.199
3.201
108,909,376
-0.25(-7.12%)
Sep 30, 2009
3.408
3.488
3.332
3.447
94,440,968
+0.11(+3.23%)
Sep 29, 2009
3.421
3.463
3.332
3.339
51,347,948
-0.06(-1.82%)
Sep 28, 2009
3.337
3.486
3.337
3.401
50,988,296
+0.08(+2.28%)
Sep 25, 2009
3.362
3.378
3.300
3.325
41,162,764
-0.06(-1.63%)
Sep 24, 2009
3.483
3.483
3.369
3.380
60,273,248
-0.05(-1.34%)
Sep 23, 2009
3.502
3.532
3.421
3.426
52,212,576
-0.06(-1.58%)
Sep 22, 2009
3.499
3.520
3.454
3.481
39,397,360
+0.01(+0.20%)
Sep 21, 2009
3.449
3.534
3.419
3.474
64,187,092
-0.02(-0.46%)
Sep 18, 2009
3.529
3.554
3.463
3.490
65,927,540
-0.00(-0.13%)
Sep 17, 2009
3.646
3.646
3.433
3.495
100,636,648
-0.16(-4.39%)
Sep 16, 2009
3.747
3.754
3.600
3.655
76,653,056
-0.10(-2.69%)
Sep 15, 2009
3.715
3.802
3.681
3.756
59,538,448
+0.08(+2.06%)
Sep 14, 2009
3.687
3.717
3.648
3.681
53,474,632
-0.06(-1.64%)
Sep 11, 2009
3.768
3.781
3.715
3.742
77,709,888
-0.03(-0.92%)
Sep 10, 2009
3.671
3.781
3.630
3.777
66,277,432
+0.12(+3.20%)
Sep 09, 2009
3.554
3.667
3.504
3.660
62,294,860
+0.10(+2.77%)
Sep 08, 2009
3.490
3.561
3.463
3.561
59,928,032
+0.10(+2.78%)
Sep 04, 2009
3.327
3.488
3.327
3.465
55,934,440
+0.12(+3.71%)
Sep 03, 2009
3.263
3.346
3.254
3.341
58,217,628
+0.08(+2.39%)
Sep 02, 2009
3.222
3.295
3.204
3.263
44,114,352
+0.05(+1.43%)
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.