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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2009
5.595
5.735
5.463
5.603
516,967
+0.03(+0.56%)
Sep 29, 2009
5.712
5.720
5.541
5.572
378,841
-0.05(-0.97%)
Sep 28, 2009
5.572
5.751
5.526
5.626
452,297
+0.05(+0.97%)
Sep 25, 2009
5.557
5.650
5.432
5.572
319,161
+0.01(+0.14%)
Sep 24, 2009
5.650
5.758
5.456
5.564
626,169
-0.13(-2.32%)
Sep 23, 2009
5.735
5.758
5.665
5.696
775,574
-0.04(-0.68%)
Sep 22, 2009
5.518
5.805
5.463
5.735
668,460
+0.31(+5.72%)
Sep 21, 2009
5.526
5.526
5.308
5.425
567,341
-0.12(-2.10%)
Sep 18, 2009
5.657
5.657
5.386
5.541
1,170,833
-0.02(-0.42%)
Sep 17, 2009
5.106
5.952
5.106
5.564
1,044,208
+0.54(+10.65%)
Sep 16, 2009
5.029
5.192
4.975
5.029
868,482
+0.03(+0.62%)
Sep 15, 2009
4.827
5.363
4.812
4.998
987,859
+0.19(+3.87%)
Sep 14, 2009
4.555
4.874
4.517
4.812
931,386
+0.25(+5.44%)
Sep 11, 2009
4.555
4.649
4.462
4.563
323,909
+0.05(+1.20%)
Sep 10, 2009
4.462
4.571
4.439
4.509
617,364
+0.05(+1.04%)
Sep 09, 2009
4.361
4.618
4.361
4.462
524,137
+0.10(+2.31%)
Sep 08, 2009
4.455
4.486
4.253
4.361
267,952
-0.05(-1.23%)
Sep 04, 2009
4.330
4.524
4.167
4.416
273,849
+0.08(+1.79%)
Sep 03, 2009
4.338
4.377
4.144
4.338
155,957
+0.01(+0.18%)
Sep 02, 2009
4.346
4.361
4.136
4.330
247,646
-0.02(-0.53%)
Sep 01, 2009
4.365
4.501
4.268
4.354
615,735
+0.01(+0.18%)
Aug 31, 2009
4.455
4.455
4.330
4.346
363,226
-0.12(-2.78%)
Aug 28, 2009
4.579
4.633
4.369
4.470
298,748
-0.09(-1.87%)
Aug 27, 2009
4.548
4.672
4.424
4.555
361,979
-0.04(-0.84%)
Aug 26, 2009
4.571
4.625
4.424
4.594
348,570
+0.03(+0.68%)
Aug 25, 2009
4.292
4.656
4.284
4.563
578,200
+0.29(+6.72%)
Aug 24, 2009
4.377
4.385
4.067
4.276
530,746
-0.05(-1.08%)
Aug 21, 2009
4.292
4.462
4.191
4.323
880,078
+0.16(+3.72%)
Aug 20, 2009
4.020
4.315
4.020
4.167
1,203,109
+0.08(+1.90%)
Aug 19, 2009
4.074
4.183
3.810
4.090
838,929
+0.00(+0.00%)
Aug 18, 2009
3.655
4.191
3.609
4.090
824,479
+0.50(+13.82%)
Aug 17, 2009
3.601
3.725
3.492
3.593
464,158
-0.10(-2.73%)
Aug 14, 2009
3.725
3.818
3.570
3.694
363,928
-0.03(-0.83%)
Aug 13, 2009
3.640
3.779
3.636
3.725
356,581
+0.09(+2.56%)
Aug 12, 2009
3.663
3.748
3.616
3.632
456,713
-0.03(-0.85%)
Aug 11, 2009
3.803
3.834
3.601
3.663
205,422
-0.15(-3.87%)
Aug 10, 2009
3.772
3.888
3.539
3.810
764,526
+0.06(+1.66%)
Aug 07, 2009
3.516
3.927
3.446
3.748
955,913
+0.29(+8.54%)
Aug 06, 2009
3.446
3.593
3.306
3.453
833,415
+0.02(+0.68%)
Aug 05, 2009
3.368
3.523
3.244
3.430
663,539
+0.08(+2.31%)
Aug 04, 2009
3.492
3.656
3.050
3.353
1,191,862
-0.12(-3.36%)
Aug 03, 2009
3.368
3.601
3.337
3.469
999,538
+0.08(+2.29%)
Jul 31, 2009
3.593
3.741
3.391
3.391
1,048,704
-0.21(-5.82%)
Jul 30, 2009
3.578
3.803
3.539
3.601
885,119
+0.07(+1.98%)
Jul 29, 2009
3.531
3.671
3.508
3.531
609,509
-0.05(-1.30%)
Jul 28, 2009
3.353
3.616
3.322
3.578
982,909
+0.14(+4.06%)
Jul 27, 2009
3.298
3.841
3.135
3.438
1,806,732
+0.59(+20.71%)
Jul 24, 2009
2.871
2.965
2.631
2.848
832,053
-0.13(-4.43%)
Jul 23, 2009
2.359
3.073
2.313
2.980
1,078,784
+0.62(+26.32%)
Jul 22, 2009
2.390
2.390
2.243
2.359
149,679
-0.05(-1.94%)
Jul 21, 2009
2.437
2.460
2.235
2.406
302,500
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.196
2.429
389,539
+0.23(+10.21%)
Jul 17, 2009
2.297
2.297
2.157
2.204
387,631
-0.09(-3.73%)
Jul 16, 2009
2.134
2.305
2.057
2.289
287,709
+0.14(+6.50%)
Jul 15, 2009
1.940
2.235
1.901
2.150
561,218
+0.24(+12.60%)
Jul 14, 2009
1.863
1.963
1.863
1.909
277,300
+0.06(+3.36%)
Jul 13, 2009
1.785
1.878
1.769
1.847
239,695
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.878
1.886
223,444
-0.05(-2.41%)
Jul 09, 2009
2.002
2.049
1.909
1.932
202,046
-0.05(-2.73%)
Jul 08, 2009
2.150
2.196
1.932
1.987
272,840
-0.02(-0.78%)
Jul 07, 2009
2.072
2.243
1.979
2.002
427,154
-0.07(-3.37%)
Jul 06, 2009
2.173
2.344
1.994
2.072
392,022
-0.10(-4.64%)
Jul 02, 2009
2.251
2.320
2.173
2.173
354,313
-0.17(-7.29%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,769
+0.16(+7.09%)
Jun 30, 2009
2.336
2.382
2.095
2.188
797,226
-0.14(-6.00%)
Jun 29, 2009
2.483
2.532
2.188
2.328
375,701
-0.21(-8.26%)
Jun 26, 2009
2.204
2.584
2.150
2.538
1,092,957
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.134
2.204
592,094
+0.07(+3.27%)
Jun 24, 2009
2.266
2.344
2.057
2.134
581,524
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.103
2.243
308,090
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.204
2.204
405,503
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.522
625,128
+0.12(+4.84%)
Jun 18, 2009
2.429
2.429
2.220
2.406
237,714
-0.03(-1.27%)
Jun 17, 2009
2.460
2.577
2.212
2.437
344,392
+0.00(+0.00%)
Jun 16, 2009
2.483
2.623
2.344
2.437
540,449
-0.02(-0.63%)
Jun 15, 2009
2.677
2.685
2.367
2.452
497,859
-0.23(-8.41%)
Jun 12, 2009
2.608
2.677
2.530
2.677
237,889
+0.07(+2.68%)
Jun 11, 2009
2.646
2.670
2.545
2.608
239,337
-0.02(-0.59%)
Jun 10, 2009
2.584
2.677
2.530
2.623
378,238
+0.07(+2.74%)
Jun 09, 2009
2.522
2.565
2.491
2.553
195,931
+0.05(+1.86%)
Jun 08, 2009
2.553
2.615
2.483
2.507
482,476
-0.21(-7.71%)
Jun 05, 2009
2.646
2.786
2.646
2.716
282,112
+0.10(+3.86%)
Jun 04, 2009
2.468
2.654
2.351
2.615
271,979
+0.12(+4.98%)
Jun 03, 2009
2.615
2.623
2.421
2.491
216,090
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.545
2.639
425,935
-0.02(-0.87%)
Jun 01, 2009
2.359
2.677
2.359
2.662
461,440
+0.37(+16.27%)
May 29, 2009
2.282
2.390
2.196
2.289
359,393
+0.01(+0.34%)
May 28, 2009
2.305
2.452
2.143
2.282
663,540
-0.04(-1.67%)
May 27, 2009
2.258
2.437
2.258
2.320
313,772
+0.06(+2.75%)
May 26, 2009
2.088
2.336
2.072
2.258
326,555
+0.16(+7.38%)
May 22, 2009
2.173
2.243
2.057
2.103
279,236
-0.05(-2.52%)
May 21, 2009
2.258
2.359
2.095
2.157
314,972
-0.12(-5.44%)
May 20, 2009
2.375
2.716
2.251
2.282
379,208
-0.09(-3.61%)
May 19, 2009
2.406
2.429
2.220
2.367
334,624
-0.09(-3.48%)
May 18, 2009
2.033
2.499
2.033
2.452
461,880
+0.45(+22.48%)
May 15, 2009
2.188
2.344
1.940
2.002
474,099
-0.19(-8.51%)
May 14, 2009
1.994
2.460
1.839
2.188
406,073
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.979
1.994
328,763
-0.36(-15.46%)
May 12, 2009
2.530
2.569
2.289
2.359
695,349
-0.16(-6.46%)
May 11, 2009
2.421
2.561
2.258
2.522
257,851
+0.06(+2.52%)
May 08, 2009
2.499
2.771
2.437
2.460
609,679
+0.01(+0.32%)
May 07, 2009
2.569
2.693
2.437
2.452
416,207
-0.12(-4.53%)
May 06, 2009
2.794
2.794
2.134
2.569
1,218,613
-0.23(-8.06%)
May 05, 2009
2.119
2.941
2.057
2.794
1,396,853
+0.71(+33.83%)
May 04, 2009
1.731
2.103
1.731
2.088
489,912
+0.35(+20.09%)
May 01, 2009
1.622
1.808
1.560
1.738
478,287
+0.12(+7.18%)
Apr 30, 2009
1.606
1.816
1.606
1.622
553,946
+0.02(+1.46%)
Apr 29, 2009
1.583
1.614
1.436
1.599
402,709
+0.05(+3.52%)
Apr 28, 2009
1.381
1.575
1.358
1.544
250,412
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.420
408,123
-0.30(-17.57%)
Apr 24, 2009
1.700
1.777
1.583
1.723
582,970
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.676
749,899
+0.09(+5.37%)
Apr 22, 2009
1.086
1.707
1.032
1.591
1,056,741
+0.49(+44.37%)
Apr 21, 2009
0.9623
1.102
0.9623
1.102
234,389
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9546
0.9623
303,817
-0.06(-6.06%)
Apr 17, 2009
1.024
1.024
0.9468
1.024
276,896
+0.01(+0.76%)
Apr 16, 2009
0.9390
1.018
0.9313
1.017
240,342
+0.09(+9.17%)
Apr 15, 2009
0.8925
0.9778
0.8925
0.9313
391,596
+0.05(+5.26%)
Apr 14, 2009
0.9701
0.9856
0.8769
0.8847
520,556
-0.12(-11.63%)
Apr 13, 2009
0.9701
1.017
0.9546
1.001
242,305
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9623
0.9856
476,783
+0.04(+4.10%)
Apr 08, 2009
0.8769
1.125
0.8769
0.9468
609,062
+0.08(+8.93%)
Apr 07, 2009
0.9235
0.9623
0.7528
0.8692
717,618
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9313
0.9313
788,060
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,387
-0.17(-13.02%)
Apr 02, 2009
0.9701
1.319
0.9546
1.312
563,019
+0.38(+40.83%)
Apr 01, 2009
0.7528
0.9313
0.7528
0.9313
301,054
+0.17(+22.45%)
Mar 31, 2009
0.9157
0.9352
0.7605
0.7605
549,412
-0.14(-15.52%)
Mar 30, 2009
0.9313
0.9468
0.8537
0.9002
394,667
-0.12(-12.12%)
Mar 26, 2009
0.9313
1.024
0.8925
1.024
430,407
+0.09(+10.00%)
Mar 25, 2009
0.9080
0.9546
0.8769
0.9313
324,987
+0.03(+3.45%)
Mar 24, 2009
0.9468
1.009
0.9002
0.9002
283,258
-0.09(-9.37%)
Mar 23, 2009
0.9895
1.001
0.9701
0.9934
340,564
+0.01(+0.79%)
Mar 20, 2009
0.9701
1.180
0.9235
0.9856
862,312
+0.02(+2.42%)
Mar 19, 2009
1.086
1.086
0.9313
0.9623
194,889
-0.11(-10.14%)
Mar 18, 2009
0.9701
1.125
0.9623
1.071
279,405
+0.10(+10.40%)
Mar 17, 2009
0.9390
0.9856
0.8614
0.9701
266,119
+0.04(+4.17%)
Mar 16, 2009
0.9468
0.9623
0.9157
0.9313
179,943
-0.02(-1.64%)
Mar 13, 2009
0.9934
0.9934
0.9080
0.9468
0
-0.01(-0.81%)
Mar 12, 2009
0.9701
1.017
0.9080
0.9546
460,480
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9313
0.9701
239,773
-0.11(-10.07%)
Mar 10, 2009
0.9701
1.265
0.9701
1.079
378,198
+0.12(+13.01%)
Mar 09, 2009
0.8459
1.009
0.8459
0.9546
355,340
+0.10(+11.82%)
Mar 06, 2009
0.9390
0.9623
0.8071
0.8537
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.086
0.9313
0.9313
113,045
-0.12(-11.11%)
Mar 04, 2009
0.9313
1.086
0.9235
1.048
307,818
-0.13(-11.18%)
Mar 02, 2009
0.7761
1.273
0.7683
1.180
693,853
+0.44(+60.00%)
Feb 27, 2009
0.5588
0.9468
0.5355
0.7373
898,901
+0.22(+41.79%)
Feb 26, 2009
0.7140
0.7373
0.5200
0.5200
733,077
-0.18(-25.56%)
Feb 25, 2009
0.8692
0.8692
0.6829
0.6985
338,763
-0.15(-17.43%)
Feb 24, 2009
0.7916
0.8925
0.7761
0.8459
284,707
+0.09(+12.37%)
Feb 23, 2009
0.8925
0.8925
0.7528
0.7528
266,982
-0.05(-5.83%)
Feb 20, 2009
0.8925
0.9235
0.7916
0.7993
167,980
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8925
0.9080
144,413
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,158
-0.05(-4.29%)
Feb 17, 2009
1.412
1.436
1.086
1.086
417,410
-0.38(-25.93%)
Feb 13, 2009
1.319
1.544
1.312
1.467
260,803
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.249
1.312
99,977
-0.09(-6.11%)
Feb 11, 2009
1.343
1.451
1.343
1.397
137,752
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,578
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.482
1.529
120,637
-0.01(-0.51%)
Feb 06, 2009
1.397
1.552
1.397
1.537
277,060
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,756
+0.05(+3.43%)
Feb 04, 2009
1.637
1.645
1.312
1.358
287,269
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,419
+0.15(+9.95%)
Feb 02, 2009
1.451
1.509
1.443
1.482
259,793
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.319
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.249
1.490
396,842
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.280
364,334
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,622
-0.01(-0.56%)
Jan 26, 2009
1.397
1.420
1.358
1.374
233,281
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,880
-0.17(-10.95%)
Jan 22, 2009
1.692
1.800
1.506
1.560
351,065
-0.17(-9.87%)
Jan 21, 2009
1.901
1.971
1.436
1.731
969,133
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.839
1.870
465,937
-0.41(-18.03%)
Jan 16, 2009
2.553
2.600
2.204
2.282
540,748
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.173
2.538
985,945
-0.11(-4.11%)
Jan 14, 2009
2.716
2.739
2.429
2.646
356,618
-0.12(-4.48%)
Jan 13, 2009
2.646
2.910
2.538
2.771
379,823
+0.13(+5.00%)
Jan 12, 2009
3.065
3.065
2.406
2.639
460,247
-0.42(-13.71%)
Jan 09, 2009
3.570
3.593
3.058
3.058
421,500
-0.54(-14.90%)
Jan 08, 2009
3.104
3.609
2.763
3.593
724,195
+0.36(+11.03%)
Jan 07, 2009
3.469
3.647
3.145
3.236
713,352
-0.26(-7.33%)
Jan 06, 2009
3.050
3.717
3.042
3.492
601,885
+0.45(+14.80%)
Jan 05, 2009
2.941
3.065
2.639
3.042
721,483
+0.08(+2.62%)
Jan 02, 2009
2.662
3.011
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.685
1.987
2.677
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.685
1.987
2.677
614,198
+0.69(+34.77%)
Dec 30, 2008
2.514
2.600
1.948
1.987
617,916
-0.50(-20.25%)
Dec 29, 2008
2.592
2.693
2.476
2.491
427,460
-0.12(-4.46%)
Dec 26, 2008
2.670
2.681
2.538
2.608
160,290
-0.04(-1.47%)
Dec 24, 2008
2.615
2.654
2.514
2.646
320,330
+0.03(+1.19%)
Dec 23, 2008
2.382
2.747
2.365
2.615
523,030
+0.26(+10.86%)
Dec 22, 2008
2.763
2.871
2.274
2.359
654,948
-0.43(-15.56%)
Dec 19, 2008
2.220
2.972
2.165
2.794
1,133,695
+0.65(+30.43%)
Dec 18, 2008
1.963
2.305
1.963
2.142
372,625
+0.17(+8.66%)
Dec 17, 2008
1.932
1.979
1.839
1.971
376,438
+0.02(+0.79%)
Dec 16, 2008
1.870
2.134
1.560
1.956
812,891
+0.11(+5.88%)
Dec 15, 2008
2.041
2.142
1.754
1.847
382,839
-0.17(-8.46%)
Dec 12, 2008
1.591
2.173
1.591
2.018
502,490
+0.39(+23.81%)
Dec 11, 2008
1.614
1.688
1.506
1.630
595,393
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.637
666,498
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,299
-0.01(-0.50%)
Dec 08, 2008
1.622
1.645
1.467
1.544
764,429
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.544
291,427
+0.16(+11.80%)
Dec 04, 2008
1.226
1.513
1.226
1.381
628,597
+0.14(+11.25%)
Dec 03, 2008
1.149
1.257
1.079
1.242
523,568
+0.12(+10.34%)
Dec 02, 2008
0.7605
1.125
0.7295
1.125
374,529
+0.39(+52.63%)
Dec 01, 2008
0.6985
0.7993
0.6985
0.7373
399,067
+0.02(+3.26%)
Nov 28, 2008
0.7295
0.7373
0.6985
0.7140
236,955
-0.01(-1.08%)
Nov 26, 2008
0.6441
0.7217
0.5044
0.7217
3,798,004
+0.02(+3.33%)
Nov 25, 2008
0.7761
0.7993
0.6519
0.6985
493,033
-0.07(-9.09%)
Nov 24, 2008
0.8304
0.8459
0.7373
0.7683
654,524
-0.06(-7.48%)
Nov 21, 2008
0.7838
0.8304
0.7411
0.8304
1,190,322
+0.07(+9.18%)
Nov 20, 2008
0.8847
1.001
0.7450
0.7605
1,629,940
-0.09(-10.09%)
Nov 19, 2008
0.6131
0.9002
0.6131
0.8459
1,572,894
+0.23(+37.97%)
Nov 18, 2008
0.7062
0.7993
0.5665
0.6131
7,561,280
-0.09(-13.19%)
Nov 17, 2008
0.9157
0.9157
0.6907
0.7062
443,622
-0.19(-20.87%)
Nov 14, 2008
1.086
1.110
0.8847
0.8925
1,087,549
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
818,193
-0.27(-20.11%)
Nov 12, 2008
1.583
1.599
1.350
1.350
525,513
-0.26(-15.94%)
Nov 11, 2008
1.738
1.762
1.606
1.606
215,394
-0.14(-8.00%)
Nov 10, 2008
1.956
2.041
1.731
1.746
234,339
-0.17(-8.91%)
Nov 07, 2008
2.064
2.142
1.878
1.917
516,952
-0.12(-5.73%)
Nov 06, 2008
2.126
2.173
1.994
2.033
353,015
-0.16(-7.42%)
Nov 05, 2008
2.196
2.499
2.103
2.196
587,683
+0.05(+2.54%)
Nov 04, 2008
2.375
2.429
2.080
2.142
413,655
-0.18(-7.69%)
Nov 03, 2008
2.188
2.499
2.049
2.320
455,196
+0.13(+6.03%)
Oct 31, 2008
2.057
2.320
1.994
2.188
704,283
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.870
2.018
405,920
+0.12(+6.56%)
Oct 29, 2008
1.909
2.041
1.863
1.894
763,197
+0.02(+0.83%)
Oct 28, 2008
2.095
2.111
1.847
1.878
1,402,739
-0.16(-7.98%)
Oct 27, 2008
2.173
2.173
1.863
2.041
1,253,874
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.227
1,016,504
-0.01(-0.35%)
Oct 23, 2008
2.569
3.019
1.948
2.235
796,788
-0.31(-12.19%)
Oct 22, 2008
2.833
2.833
2.499
2.545
350,244
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.910
2.918
572,307
-0.19(-6.23%)
Oct 20, 2008
3.259
3.259
2.968
3.112
373,817
-0.06(-1.96%)
Oct 17, 2008
3.112
3.415
2.980
3.174
495,770
-0.01(-0.24%)
Oct 16, 2008
3.593
3.609
2.825
3.182
646,810
-0.39(-10.87%)
Oct 15, 2008
3.748
3.810
3.570
3.570
533,104
-0.23(-6.12%)
Oct 14, 2008
4.160
4.175
3.710
3.803
408,017
-0.24(-5.95%)
Oct 13, 2008
4.098
4.098
3.756
4.043
403,673
+0.26(+6.98%)
Oct 10, 2008
3.267
3.803
3.019
3.779
744,672
+0.25(+7.03%)
Oct 09, 2008
4.230
4.230
3.508
3.531
487,844
-0.61(-14.79%)
Oct 08, 2008
4.175
4.478
4.074
4.144
414,105
-0.20(-4.64%)
Oct 07, 2008
4.975
5.060
4.323
4.346
385,306
-0.56(-11.39%)
Oct 06, 2008
4.943
5.106
4.470
4.905
966,034
-0.31(-5.95%)
Oct 03, 2008
5.425
5.479
5.184
5.215
515,970
-0.12(-2.33%)
Oct 02, 2008
5.603
5.634
5.266
5.339
425,094
-0.31(-5.49%)
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.