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
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
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 28, 2012
6.410
6.617
6.383
6.597
1,067,089
+0.14(+2.18%)
Sep 27, 2012
6.356
6.497
6.289
6.457
943,307
+0.11(+1.69%)
Sep 26, 2012
6.310
6.423
6.250
6.350
1,178,758
+0.06(+0.95%)
Sep 25, 2012
6.409
6.442
6.250
6.290
1,148,431
-0.09(-1.35%)
Sep 24, 2012
6.170
6.383
6.084
6.376
1,103,643
+0.24(+3.89%)
Sep 21, 2012
6.330
6.356
6.124
6.137
1,815,149
-0.09(-1.49%)
Sep 20, 2012
6.635
6.821
6.190
6.230
2,681,419
-0.11(-1.68%)
Sep 19, 2012
6.303
6.363
6.257
6.336
1,347,784
+0.03(+0.53%)
Sep 18, 2012
6.396
6.456
6.277
6.303
1,083,530
-0.31(-4.62%)
Sep 17, 2012
6.927
6.927
6.595
6.608
834,024
-0.36(-5.14%)
Sep 14, 2012
6.807
6.967
6.787
6.967
837,030
+0.20(+2.94%)
Sep 13, 2012
6.542
6.768
6.476
6.768
842,178
+0.23(+3.45%)
Sep 12, 2012
6.515
6.588
6.449
6.542
525,371
+0.03(+0.41%)
Sep 11, 2012
6.562
6.614
6.489
6.515
371,944
-0.04(-0.61%)
Sep 10, 2012
6.535
6.618
6.515
6.555
500,003
+0.03(+0.41%)
Sep 07, 2012
6.456
6.602
6.442
6.529
768,107
+0.11(+1.65%)
Sep 06, 2012
6.409
6.423
6.257
6.423
903,291
+0.06(+0.94%)
Sep 05, 2012
6.482
6.495
6.350
6.363
675,874
-0.14(-2.14%)
Sep 04, 2012
6.416
6.515
6.227
6.502
794,849
+0.07(+1.03%)
Aug 31, 2012
6.542
6.542
6.403
6.436
743,883
-0.03(-0.51%)
Aug 30, 2012
6.442
6.522
6.442
6.469
2,069,889
-0.01(-0.20%)
Aug 29, 2012
6.462
6.522
6.442
6.482
1,294,559
+0.11(+1.66%)
Aug 27, 2012
6.489
6.522
6.350
6.376
1,523,789
-0.08(-1.23%)
Aug 24, 2012
6.403
6.515
6.403
6.456
728,067
+0.02(+0.31%)
Aug 23, 2012
6.416
6.469
6.369
6.436
1,644,740
+0.03(+0.41%)
Aug 22, 2012
6.383
6.489
6.383
6.409
870,556
+0.03(+0.42%)
Aug 21, 2012
6.369
6.442
6.336
6.383
1,151,869
+0.07(+1.05%)
Aug 20, 2012
6.383
6.429
6.316
6.316
961,826
-0.07(-1.04%)
Aug 17, 2012
6.197
6.409
6.197
6.383
866,230
+0.19(+3.11%)
Aug 16, 2012
6.150
6.290
6.071
6.190
1,007,383
+0.03(+0.43%)
Aug 15, 2012
6.038
6.164
6.011
6.164
433,847
+0.11(+1.75%)
Aug 14, 2012
6.071
6.137
6.018
6.058
384,419
+0.02(+0.33%)
Aug 13, 2012
6.005
6.058
5.951
6.038
334,087
+0.00(+0.00%)
Aug 10, 2012
5.971
6.071
5.905
6.038
275,897
+0.06(+1.00%)
Aug 09, 2012
5.978
6.044
5.958
5.978
690,331
+0.00(+0.00%)
Aug 08, 2012
6.031
6.084
5.971
5.978
929,472
-0.09(-1.53%)
Aug 07, 2012
6.011
6.077
6.005
6.071
772,775
+0.12(+2.01%)
Aug 06, 2012
5.951
5.985
5.872
5.951
625,535
+0.01(+0.11%)
Aug 03, 2012
5.739
5.945
5.699
5.945
1,126,266
+0.33(+5.91%)
Aug 02, 2012
5.613
5.686
5.494
5.613
808,312
-0.05(-0.94%)
Aug 01, 2012
5.732
5.786
5.660
5.666
1,000,516
-0.02(-0.35%)
Jul 31, 2012
5.673
5.739
5.660
5.686
660,023
-0.02(-0.35%)
Jul 30, 2012
5.799
5.839
5.626
5.706
665,026
-0.09(-1.60%)
Jul 27, 2012
5.540
5.839
5.533
5.799
1,127,978
+0.31(+5.56%)
Jul 26, 2012
5.368
5.500
5.268
5.494
1,001,728
+0.25(+4.68%)
Jul 25, 2012
5.261
5.314
5.062
5.248
1,404,191
+0.03(+0.51%)
Jul 24, 2012
5.474
5.494
5.222
5.222
1,508,435
-0.23(-4.14%)
Jul 23, 2012
5.620
5.620
5.414
5.447
847,606
-0.29(-4.98%)
Jul 20, 2012
5.845
5.865
5.679
5.732
609,436
-0.17(-2.92%)
Jul 19, 2012
5.912
5.932
5.772
5.905
553,726
+0.02(+0.34%)
Jul 18, 2012
5.759
5.892
5.732
5.885
653,946
+0.12(+2.07%)
Jul 17, 2012
5.825
5.839
5.653
5.766
600,068
-0.02(-0.34%)
Jul 16, 2012
5.965
5.965
5.772
5.786
569,955
-0.19(-3.11%)
Jul 13, 2012
5.932
6.064
5.912
5.971
525,114
+0.06(+1.01%)
Jul 12, 2012
5.971
5.978
5.859
5.912
488,416
-0.09(-1.55%)
Jul 11, 2012
5.965
6.038
5.938
6.005
653,071
+0.04(+0.67%)
Jul 10, 2012
6.097
6.117
5.938
5.965
522,200
-0.07(-1.10%)
Jul 09, 2012
6.038
6.064
5.819
6.031
657,671
+0.00(+0.00%)
Jul 06, 2012
6.084
6.157
6.018
6.031
701,832
-0.13(-2.15%)
Jul 05, 2012
6.184
6.210
6.111
6.164
871,243
-0.03(-0.54%)
Jul 03, 2012
6.084
6.197
6.051
6.197
593,849
+0.13(+2.08%)
Jul 02, 2012
6.044
6.131
6.005
6.071
1,171,633
+0.08(+1.33%)
Jun 29, 2012
5.845
6.018
5.792
5.991
1,940,832
+0.27(+4.64%)
Jun 28, 2012
5.527
5.732
5.494
5.726
1,638,151
+0.18(+3.23%)
Jun 27, 2012
5.455
5.599
5.435
5.547
1,679,982
+0.12(+2.18%)
Jun 26, 2012
5.586
5.632
5.429
5.429
1,476,578
-0.14(-2.48%)
Jun 25, 2012
5.691
5.763
5.566
5.566
1,290,939
-0.21(-3.64%)
Jun 22, 2012
5.770
5.816
5.698
5.776
1,384,825
+0.09(+1.62%)
Jun 21, 2012
5.724
5.881
5.685
5.685
1,952,593
+0.07(+1.17%)
Jun 20, 2012
5.606
5.658
5.474
5.619
942,804
+0.02(+0.35%)
Jun 19, 2012
5.468
5.632
5.455
5.599
688,346
+0.17(+3.14%)
Jun 18, 2012
5.481
5.514
5.409
5.429
478,441
-0.09(-1.66%)
Jun 15, 2012
5.409
5.540
5.409
5.520
839,177
+0.12(+2.19%)
Jun 14, 2012
5.356
5.429
5.291
5.402
843,035
+0.06(+1.11%)
Jun 13, 2012
5.573
5.586
5.317
5.343
620,988
-0.24(-4.35%)
Jun 12, 2012
5.599
5.678
5.474
5.586
689,815
-0.01(-0.23%)
Jun 11, 2012
5.822
5.836
5.599
5.599
588,964
-0.12(-2.18%)
Jun 08, 2012
5.586
5.737
5.566
5.724
1,266,669
+0.12(+2.11%)
Jun 07, 2012
5.717
5.842
5.593
5.606
1,190,282
-0.02(-0.35%)
Jun 06, 2012
5.599
5.678
5.560
5.625
904,406
+0.10(+1.78%)
Jun 05, 2012
5.461
5.612
5.428
5.527
929,794
+0.03(+0.48%)
Jun 04, 2012
5.593
5.671
5.448
5.501
1,303,660
-0.06(-1.06%)
Jun 01, 2012
5.731
5.731
5.547
5.560
1,083,031
-0.20(-3.42%)
May 31, 2012
5.645
5.757
5.573
5.757
1,339,710
+0.12(+2.10%)
May 30, 2012
5.671
5.724
5.599
5.639
733,328
-0.11(-1.83%)
May 29, 2012
5.691
5.816
5.658
5.744
668,293
+0.11(+1.86%)
May 25, 2012
5.507
5.652
5.507
5.639
821,809
+0.12(+2.14%)
May 24, 2012
5.474
5.520
5.310
5.520
655,088
+0.05(+0.84%)
May 23, 2012
5.317
5.494
5.284
5.474
468,918
+0.08(+1.46%)
May 22, 2012
5.429
5.543
5.356
5.396
697,244
-0.02(-0.36%)
May 21, 2012
5.350
5.442
5.238
5.415
713,353
+0.11(+1.98%)
May 18, 2012
5.225
5.422
5.225
5.310
1,145,510
+0.08(+1.51%)
May 17, 2012
5.402
5.435
5.232
5.232
898,743
-0.14(-2.69%)
May 16, 2012
5.468
5.507
5.376
5.376
622,377
-0.06(-1.09%)
May 15, 2012
5.422
5.507
5.376
5.435
835,264
+0.02(+0.36%)
May 14, 2012
5.435
5.514
5.376
5.415
851,705
-0.11(-1.90%)
May 11, 2012
5.376
5.625
5.376
5.520
999,693
+0.10(+1.82%)
May 10, 2012
5.461
5.553
5.409
5.422
883,428
+0.03(+0.49%)
May 09, 2012
5.356
5.461
5.317
5.396
1,213,878
-0.05(-0.96%)
May 08, 2012
5.442
5.507
5.396
5.448
971,901
-0.04(-0.72%)
May 07, 2012
5.448
5.570
5.396
5.488
806,396
+0.02(+0.36%)
May 04, 2012
5.606
5.612
5.468
5.468
1,106,364
-0.18(-3.14%)
May 03, 2012
5.645
5.711
5.573
5.645
837,122
-0.01(-0.23%)
May 02, 2012
5.593
5.704
5.507
5.658
802,487
-0.01(-0.12%)
May 01, 2012
5.665
5.829
5.580
5.665
1,048,406
-0.01(-0.12%)
Apr 30, 2012
5.914
5.927
5.671
5.671
930,283
-0.23(-3.89%)
Apr 27, 2012
5.954
5.954
5.790
5.901
862,826
-0.01(-0.22%)
Apr 26, 2012
6.046
6.111
5.908
5.914
543,138
-0.14(-2.28%)
Apr 25, 2012
6.072
6.203
6.026
6.052
519,809
+0.09(+1.43%)
Apr 24, 2012
5.875
6.055
5.829
5.967
602,640
+0.08(+1.34%)
Apr 23, 2012
5.822
5.895
5.744
5.888
803,383
-0.04(-0.66%)
Apr 20, 2012
5.901
6.065
5.744
5.927
1,311,941
+0.12(+2.03%)
Apr 19, 2012
6.078
6.078
5.763
5.809
1,181,344
-0.26(-4.32%)
Apr 18, 2012
6.111
6.137
5.954
6.072
685,244
-0.03(-0.43%)
Apr 17, 2012
5.960
6.210
5.934
6.098
645,431
+0.22(+3.80%)
Apr 16, 2012
5.987
6.052
5.829
5.875
862,855
-0.05(-0.89%)
Apr 13, 2012
6.039
6.039
5.881
5.927
1,014,501
-0.15(-2.48%)
Apr 12, 2012
5.881
6.105
5.875
6.078
712,925
+0.21(+3.58%)
Apr 11, 2012
5.881
5.907
5.809
5.868
608,451
+0.08(+1.36%)
Apr 10, 2012
6.000
6.046
5.790
5.790
944,722
-0.22(-3.61%)
Apr 09, 2012
5.927
6.032
5.914
6.006
662,949
-0.11(-1.72%)
Apr 05, 2012
6.124
6.197
6.062
6.111
662,096
-0.05(-0.75%)
Apr 04, 2012
6.151
6.220
6.052
6.157
930,361
-0.11(-1.78%)
Apr 03, 2012
6.223
6.325
6.203
6.269
1,140,190
+0.05(+0.74%)
Apr 02, 2012
6.262
6.387
6.177
6.223
1,043,236
-0.08(-1.25%)
Mar 30, 2012
6.341
6.341
6.243
6.302
1,312,797
+0.05(+0.73%)
Mar 29, 2012
6.164
6.334
6.110
6.256
1,118,644
+0.05(+0.74%)
Mar 28, 2012
6.301
6.314
6.197
6.210
938,966
-0.09(-1.44%)
Mar 27, 2012
6.158
6.379
6.080
6.301
2,000,766
+0.13(+2.11%)
Mar 26, 2012
6.014
6.171
5.904
6.171
1,482,154
+0.27(+4.52%)
Mar 23, 2012
5.559
6.119
5.364
5.904
2,557,981
-0.14(-2.26%)
Mar 22, 2012
5.885
6.073
5.800
6.041
991,199
+0.05(+0.87%)
Mar 21, 2012
6.054
6.076
5.937
5.989
814,471
-0.04(-0.65%)
Mar 20, 2012
5.956
6.073
5.943
6.028
701,780
-0.01(-0.22%)
Mar 19, 2012
5.904
6.158
5.891
6.041
588,499
+0.10(+1.75%)
Mar 16, 2012
5.943
6.047
5.867
5.937
1,447,749
+0.00(+0.00%)
Mar 15, 2012
5.781
5.937
5.738
5.937
524,809
+0.17(+2.93%)
Mar 14, 2012
5.930
5.950
5.742
5.768
539,110
-0.16(-2.74%)
Mar 13, 2012
5.768
5.930
5.689
5.930
870,018
+0.24(+4.23%)
Mar 12, 2012
5.657
5.729
5.618
5.689
438,699
+0.03(+0.57%)
Mar 09, 2012
5.611
5.846
5.520
5.657
805,407
+0.06(+1.05%)
Mar 08, 2012
5.468
5.624
5.403
5.598
430,811
+0.18(+3.36%)
Mar 07, 2012
5.429
5.455
5.364
5.416
567,280
+0.03(+0.48%)
Mar 06, 2012
5.442
5.527
5.364
5.390
555,253
-0.16(-2.81%)
Mar 05, 2012
5.468
5.566
5.416
5.546
426,313
+0.04(+0.71%)
Mar 02, 2012
5.670
5.685
5.442
5.507
1,213,380
-0.19(-3.31%)
Mar 01, 2012
5.729
5.807
5.689
5.696
891,097
-0.01(-0.23%)
Feb 29, 2012
5.950
5.982
5.703
5.709
758,370
-0.21(-3.62%)
Feb 28, 2012
5.989
6.034
5.840
5.924
556,355
-0.05(-0.76%)
Feb 27, 2012
5.917
6.080
5.833
5.969
1,307,746
-0.03(-0.43%)
Feb 24, 2012
6.093
6.098
5.969
5.995
346,725
-0.06(-0.97%)
Feb 23, 2012
5.924
6.093
5.898
6.054
1,072,642
+0.07(+1.20%)
Feb 22, 2012
6.015
6.106
5.963
5.982
595,625
-0.10(-1.60%)
Feb 21, 2012
6.190
6.229
6.002
6.080
875,149
-0.10(-1.68%)
Feb 17, 2012
6.372
6.385
6.158
6.184
544,886
-0.15(-2.36%)
Feb 16, 2012
6.210
6.411
6.210
6.333
499,470
+0.10(+1.56%)
Feb 15, 2012
6.333
6.333
6.177
6.236
834,260
-0.05(-0.72%)
Feb 14, 2012
6.249
6.289
6.197
6.281
663,168
-0.01(-0.21%)
Feb 13, 2012
6.288
6.340
6.206
6.294
691,968
+0.10(+1.68%)
Feb 10, 2012
6.106
6.236
6.067
6.190
645,857
-0.03(-0.42%)
Feb 09, 2012
6.255
6.275
6.184
6.216
403,733
-0.01(-0.21%)
Feb 08, 2012
6.210
6.314
6.167
6.229
634,256
+0.03(+0.42%)
Feb 07, 2012
6.177
6.242
6.151
6.203
672,520
-0.01(-0.21%)
Feb 06, 2012
6.236
6.281
6.177
6.216
523,269
-0.09(-1.44%)
Feb 03, 2012
6.008
6.359
5.989
6.307
1,591,670
+0.44(+7.54%)
Feb 02, 2012
5.872
5.943
5.800
5.865
480,740
-0.01(-0.11%)
Feb 01, 2012
5.742
5.917
5.670
5.872
1,626,481
+0.21(+3.67%)
Jan 31, 2012
5.768
5.822
5.621
5.663
515,181
-0.07(-1.25%)
Jan 30, 2012
5.611
5.826
5.533
5.735
750,632
+0.05(+0.80%)
Jan 27, 2012
5.605
5.761
5.592
5.689
525,902
+0.05(+0.92%)
Jan 26, 2012
5.729
5.787
5.585
5.637
555,878
-0.04(-0.69%)
Jan 25, 2012
5.592
5.729
5.585
5.676
1,592,390
+0.08(+1.51%)
Jan 24, 2012
5.494
5.618
5.449
5.592
659,275
+0.03(+0.58%)
Jan 23, 2012
5.494
5.709
5.494
5.559
1,063,893
+0.05(+0.83%)
Jan 20, 2012
5.345
5.520
5.280
5.514
1,022,020
+0.16(+2.91%)
Jan 19, 2012
5.241
5.397
5.195
5.358
802,791
+0.15(+2.87%)
Jan 18, 2012
5.065
5.208
5.033
5.208
691,376
+0.14(+2.82%)
Jan 17, 2012
5.085
5.091
4.994
5.065
913,989
+0.03(+0.65%)
Jan 13, 2012
5.033
5.078
4.955
5.033
768,346
-0.05(-1.02%)
Jan 12, 2012
5.072
5.091
5.007
5.085
681,194
+0.05(+0.90%)
Jan 11, 2012
4.974
5.065
4.974
5.039
856,606
+0.03(+0.52%)
Jan 10, 2012
4.994
5.033
4.935
5.013
923,146
+0.10(+2.12%)
Jan 09, 2012
4.838
4.929
4.766
4.909
924,101
+0.11(+2.30%)
Jan 06, 2012
4.974
4.974
4.786
4.799
923,099
-0.17(-3.40%)
Jan 05, 2012
4.864
4.974
4.799
4.968
1,147,954
+0.06(+1.19%)
Jan 04, 2012
4.961
4.961
4.812
4.909
731,162
+0.06(+1.21%)
Dec 30, 2011
4.792
4.896
4.786
4.851
618,703
+0.01(+0.27%)
Dec 29, 2011
4.727
4.857
4.708
4.838
717,243
+0.12(+2.62%)
Dec 28, 2011
4.908
4.927
4.708
4.714
804,128
-0.21(-4.32%)
Dec 27, 2011
4.650
4.946
4.611
4.927
934,513
+0.25(+5.38%)
Dec 23, 2011
4.830
4.830
4.663
4.675
1,415,257
-0.33(-6.57%)
Dec 21, 2011
4.985
5.037
4.856
5.004
1,113,478
+0.01(+0.13%)
Dec 20, 2011
4.766
5.011
4.715
4.998
1,173,502
+0.36(+7.79%)
Dec 19, 2011
4.598
4.766
4.572
4.637
1,248,550
+0.10(+2.13%)
Dec 16, 2011
4.437
4.624
4.398
4.540
2,764,598
+0.15(+3.53%)
Dec 15, 2011
4.398
4.495
4.347
4.385
1,088,566
+0.05(+1.19%)
Dec 14, 2011
4.392
4.443
4.276
4.334
1,530,583
-0.13(-2.89%)
Dec 13, 2011
4.624
4.688
4.405
4.463
1,207,948
-0.12(-2.67%)
Dec 12, 2011
4.508
4.598
4.456
4.585
1,405,089
+0.05(+0.99%)
Dec 09, 2011
4.553
4.643
4.534
4.540
1,900,234
+0.00(+0.00%)
Dec 08, 2011
4.734
4.753
4.534
4.540
735,064
-0.25(-5.12%)
Dec 07, 2011
4.843
4.868
4.643
4.785
979,342
-0.11(-2.24%)
Dec 06, 2011
4.830
4.933
4.714
4.895
764,569
+0.03(+0.66%)
Dec 05, 2011
4.850
5.011
4.759
4.862
1,267,973
-0.14(-2.71%)
Dec 02, 2011
5.024
5.178
4.982
4.998
893,517
+0.08(+1.57%)
Dec 01, 2011
5.011
5.159
4.914
4.921
1,375,771
-0.14(-2.68%)
Nov 30, 2011
4.882
5.062
4.837
5.056
2,271,886
+0.43(+9.34%)
Nov 29, 2011
4.405
4.637
4.327
4.624
912,402
+0.21(+4.82%)
Nov 28, 2011
4.263
4.430
4.160
4.411
1,084,854
+0.38(+9.44%)
Nov 25, 2011
4.121
4.250
4.024
4.031
603,533
-0.12(-2.80%)
Nov 23, 2011
4.263
4.314
4.082
4.147
1,991,640
-0.22(-5.02%)
Nov 22, 2011
4.495
4.546
4.347
4.366
988,238
-0.14(-3.15%)
Nov 21, 2011
4.521
4.553
4.372
4.508
931,205
-0.14(-3.05%)
Nov 18, 2011
4.611
4.710
4.592
4.650
601,319
+0.05(+0.98%)
Nov 17, 2011
4.714
4.746
4.534
4.605
2,279,482
-0.10(-2.06%)
Nov 16, 2011
4.811
4.908
4.695
4.701
1,709,737
-0.20(-4.08%)
Nov 15, 2011
4.721
4.985
4.714
4.901
1,243,529
+0.14(+2.98%)
Nov 14, 2011
4.766
4.811
4.630
4.759
3,321,716
-0.05(-1.07%)
Nov 11, 2011
4.811
4.985
4.785
4.811
1,034,591
+0.08(+1.77%)
Nov 10, 2011
4.746
4.798
4.611
4.727
525,689
+0.09(+1.95%)
Nov 09, 2011
4.643
4.804
4.617
4.637
930,354
-0.20(-4.13%)
Nov 08, 2011
4.908
4.908
4.663
4.837
1,035,080
+0.00(+0.00%)
Nov 07, 2011
4.746
4.869
4.657
4.837
699,675
+0.07(+1.49%)
Nov 04, 2011
4.682
4.804
4.553
4.766
666,373
+0.01(+0.27%)
Nov 03, 2011
4.837
4.862
4.637
4.753
1,306,114
-0.01(-0.14%)
Nov 02, 2011
4.566
4.766
4.534
4.759
906,702
+0.30(+6.65%)
Nov 01, 2011
4.450
4.572
4.334
4.463
1,898,028
-0.32(-6.61%)
Oct 31, 2011
4.991
4.991
4.779
4.779
995,647
-0.31(-6.08%)
Oct 28, 2011
5.198
5.295
5.043
5.088
1,470,171
-0.13(-2.47%)
Oct 27, 2011
5.172
5.378
5.114
5.217
2,379,621
+0.26(+5.20%)
Oct 26, 2011
4.946
5.024
4.740
4.959
943,356
+0.12(+2.40%)
Oct 25, 2011
5.140
5.178
4.824
4.843
988,238
-0.37(-7.05%)
Oct 24, 2011
5.069
5.256
4.972
5.211
1,149,175
+0.21(+4.26%)
Oct 21, 2011
4.921
5.017
4.862
4.998
1,044,016
+0.20(+4.17%)
Oct 20, 2011
4.824
4.843
4.630
4.798
607,661
-0.02(-0.40%)
Oct 19, 2011
5.004
5.062
4.766
4.817
946,474
-0.23(-4.48%)
Oct 18, 2011
4.772
5.127
4.669
5.043
828,656
+0.29(+6.11%)
Oct 17, 2011
5.120
5.120
4.727
4.753
1,097,065
-0.44(-8.45%)
Oct 14, 2011
5.095
5.217
4.998
5.191
727,602
+0.17(+3.47%)
Oct 13, 2011
4.946
5.030
4.875
5.017
514,983
+0.04(+0.78%)
Oct 12, 2011
4.908
5.030
4.869
4.979
979,737
+0.11(+2.25%)
Oct 11, 2011
4.766
4.895
4.721
4.869
724,992
+0.04(+0.80%)
Oct 10, 2011
4.572
4.850
4.546
4.830
1,555,657
+0.37(+8.39%)
Oct 07, 2011
4.817
4.817
4.450
4.456
1,721,581
-0.35(-7.37%)
Oct 06, 2011
4.785
4.817
4.727
4.811
1,229,494
+0.14(+3.04%)
Oct 05, 2011
4.430
4.701
4.398
4.669
1,885,877
+0.23(+5.23%)
Oct 04, 2011
3.902
4.456
3.876
4.437
2,211,792
+0.48(+12.05%)
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.