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
Hain Celestial Group
(NQ:
HAIN
)
6.910
-0.100 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
9.790
9.790
9.515
9.585
804,076
-0.17(-1.74%)
Sep 29, 2009
9.840
9.865
9.675
9.755
475,424
-0.05(-0.51%)
Sep 28, 2009
9.635
9.885
9.460
9.805
1,069,098
+0.28(+2.89%)
Sep 25, 2009
9.620
9.670
9.510
9.530
909,748
-0.03(-0.31%)
Sep 24, 2009
9.725
9.725
9.525
9.560
835,614
-0.09(-0.93%)
Sep 23, 2009
9.705
9.830
9.610
9.650
1,014,758
-0.03(-0.31%)
Sep 22, 2009
9.525
9.840
9.490
9.680
1,561,878
+0.24(+2.60%)
Sep 21, 2009
9.200
9.730
9.080
9.435
2,768,576
+0.58(+6.55%)
Sep 18, 2009
8.340
8.865
8.315
8.855
1,682,736
+0.54(+6.49%)
Sep 17, 2009
8.345
8.385
8.240
8.315
879,356
-0.04(-0.42%)
Sep 16, 2009
8.300
8.360
8.280
8.350
652,476
+0.05(+0.60%)
Sep 15, 2009
8.225
8.365
8.160
8.300
1,851,114
+0.06(+0.67%)
Sep 14, 2009
8.090
8.260
8.025
8.245
523,854
+0.11(+1.41%)
Sep 11, 2009
8.285
8.315
8.110
8.130
881,462
-0.12(-1.45%)
Sep 10, 2009
8.220
8.310
8.203
8.250
902,740
+0.00(+0.00%)
Sep 09, 2009
8.260
8.310
8.235
8.250
720,540
+0.00(+0.00%)
Sep 08, 2009
8.205
8.265
8.110
8.250
501,874
+0.11(+1.29%)
Sep 04, 2009
8.030
8.145
7.985
8.145
388,584
+0.07(+0.93%)
Sep 03, 2009
7.905
8.075
7.840
8.070
561,688
+0.15(+1.89%)
Sep 02, 2009
7.875
7.970
7.780
7.920
949,328
+0.05(+0.64%)
Sep 01, 2009
7.980
8.135
7.815
7.870
625,790
-0.13(-1.62%)
Aug 31, 2009
8.015
8.085
7.890
8.000
606,130
-0.04(-0.50%)
Aug 28, 2009
8.285
8.285
8.025
8.040
712,528
-0.15(-1.77%)
Aug 27, 2009
8.335
8.420
8.075
8.185
1,590,992
-0.14(-1.74%)
Aug 26, 2009
8.275
8.695
8.250
8.330
2,454,702
-0.67(-7.44%)
Aug 25, 2009
9.185
9.425
8.935
9.000
939,558
-0.12(-1.26%)
Aug 24, 2009
9.440
9.465
9.065
9.115
914,824
-0.33(-3.49%)
Aug 21, 2009
9.125
9.485
9.050
9.445
779,514
+0.45(+4.94%)
Aug 20, 2009
8.930
9.110
8.785
9.000
332,552
+0.03(+0.28%)
Aug 19, 2009
8.785
9.040
8.785
8.975
262,264
+0.12(+1.30%)
Aug 18, 2009
8.995
9.010
8.840
8.860
303,094
-0.03(-0.28%)
Aug 17, 2009
8.940
9.185
8.855
8.885
407,796
-0.22(-2.47%)
Aug 14, 2009
9.135
9.220
8.890
9.110
331,810
-0.07(-0.71%)
Aug 13, 2009
9.140
9.230
8.950
9.175
409,714
+0.04(+0.38%)
Aug 12, 2009
8.880
9.215
8.860
9.140
465,506
+0.24(+2.70%)
Aug 11, 2009
9.040
9.075
8.810
8.900
449,602
+0.01(+0.11%)
Aug 10, 2009
8.970
8.970
8.730
8.890
278,022
-0.06(-0.67%)
Aug 07, 2009
8.745
8.995
8.630
8.950
723,926
+0.47(+5.60%)
Aug 06, 2009
8.645
8.740
8.440
8.475
329,228
-0.02(-0.18%)
Aug 05, 2009
8.600
8.615
8.400
8.490
467,906
-0.04(-0.41%)
Aug 04, 2009
8.470
8.610
8.430
8.525
406,976
+0.10(+1.19%)
Aug 03, 2009
8.320
8.440
8.205
8.425
444,910
+0.12(+1.44%)
Jul 31, 2009
8.175
8.385
8.175
8.305
433,076
+0.07(+0.91%)
Jul 30, 2009
8.125
8.320
8.060
8.230
530,900
+0.12(+1.54%)
Jul 29, 2009
8.055
8.145
8.025
8.105
525,858
+0.00(+0.00%)
Jul 28, 2009
7.890
8.120
7.890
8.105
407,926
+0.19(+2.34%)
Jul 27, 2009
7.990
8.000
7.850
7.920
273,334
-0.08(-1.00%)
Jul 24, 2009
7.920
8.015
7.615
8.000
359,912
+0.04(+0.57%)
Jul 23, 2009
7.755
8.065
7.665
7.955
623,502
+0.17(+2.18%)
Jul 22, 2009
7.665
7.885
7.580
7.785
407,146
+0.06(+0.78%)
Jul 21, 2009
7.915
7.930
7.670
7.725
274,128
-0.12(-1.59%)
Jul 20, 2009
7.920
7.950
7.750
7.850
454,898
-0.06(-0.70%)
Jul 17, 2009
7.945
7.965
7.600
7.905
860,792
+0.28(+3.67%)
Jul 16, 2009
7.585
7.670
7.565
7.625
609,036
+0.08(+0.99%)
Jul 15, 2009
7.580
7.735
7.515
7.550
912,532
+0.05(+0.67%)
Jul 14, 2009
7.630
7.715
7.440
7.500
599,044
-0.12(-1.64%)
Jul 13, 2009
7.700
7.700
7.545
7.625
831,208
-0.00(-0.07%)
Jul 10, 2009
7.610
7.730
7.555
7.630
272,476
+0.04(+0.46%)
Jul 09, 2009
7.610
7.755
7.515
7.595
483,426
+0.01(+0.13%)
Jul 08, 2009
7.805
7.895
7.520
7.585
874,070
-0.21(-2.69%)
Jul 07, 2009
7.855
7.920
7.795
7.795
424,962
-0.04(-0.45%)
Jul 06, 2009
7.815
7.935
7.715
7.830
943,024
+0.01(+0.13%)
Jul 02, 2009
7.945
8.030
7.760
7.820
351,120
-0.25(-3.16%)
Jul 01, 2009
7.840
8.080
7.840
8.075
887,292
+0.27(+3.46%)
Jun 30, 2009
7.995
7.995
7.785
7.805
406,662
-0.07(-0.89%)
Jun 29, 2009
7.990
7.995
7.855
7.875
502,922
-0.11(-1.32%)
Jun 26, 2009
7.890
8.025
7.780
7.980
1,139,952
+0.05(+0.57%)
Jun 25, 2009
7.830
8.060
7.775
7.935
597,806
-0.04(-0.44%)
Jun 24, 2009
8.010
8.185
7.960
7.970
639,400
+0.00(+0.06%)
Jun 23, 2009
8.045
8.105
7.960
7.965
407,302
-0.05(-0.69%)
Jun 22, 2009
8.300
8.300
8.000
8.020
493,580
-0.32(-3.78%)
Jun 19, 2009
8.335
8.475
8.300
8.335
489,192
+0.14(+1.71%)
Jun 18, 2009
8.100
8.305
8.095
8.195
415,946
+0.06(+0.74%)
Jun 17, 2009
8.005
8.175
8.005
8.135
374,848
+0.12(+1.56%)
Jun 16, 2009
8.250
8.350
7.985
8.010
421,026
-0.19(-2.32%)
Jun 15, 2009
8.400
8.415
8.125
8.200
373,242
-0.24(-2.84%)
Jun 12, 2009
8.465
8.580
8.365
8.440
474,936
-0.07(-0.76%)
Jun 11, 2009
8.730
8.785
8.495
8.505
672,856
-0.11(-1.28%)
Jun 10, 2009
9.095
9.240
8.565
8.615
937,138
-0.44(-4.81%)
Jun 09, 2009
9.195
9.250
9.035
9.050
337,032
-0.07(-0.77%)
Jun 08, 2009
9.050
9.220
8.945
9.120
336,856
+0.00(+0.00%)
Jun 05, 2009
9.250
9.290
9.070
9.120
410,356
-0.08(-0.82%)
Jun 04, 2009
9.070
9.290
8.950
9.195
600,056
+0.16(+1.71%)
Jun 03, 2009
9.150
9.340
8.955
9.040
747,594
-0.19(-2.06%)
Jun 02, 2009
8.885
9.270
8.860
9.230
933,178
+0.28(+3.07%)
Jun 01, 2009
8.660
9.005
8.660
8.955
447,934
+0.37(+4.31%)
May 29, 2009
8.500
8.700
8.415
8.585
572,338
+0.09(+1.00%)
May 28, 2009
8.545
8.620
8.360
8.500
342,160
-0.01(-0.12%)
May 27, 2009
8.660
8.775
8.500
8.510
398,896
-0.19(-2.18%)
May 26, 2009
7.950
8.710
7.885
8.700
622,960
+0.65(+8.07%)
May 22, 2009
8.190
8.225
8.040
8.050
330,680
-0.11(-1.41%)
May 21, 2009
8.245
8.306
8.035
8.165
418,594
-0.17(-2.04%)
May 20, 2009
8.390
8.650
8.305
8.335
539,096
-0.01(-0.18%)
May 19, 2009
8.330
8.410
8.225
8.350
396,690
+0.03(+0.30%)
May 18, 2009
8.335
8.505
8.210
8.325
1,044,906
+0.00(+0.00%)
May 15, 2009
7.905
8.335
7.905
8.325
712,672
+0.15(+1.90%)
May 14, 2009
8.045
8.250
7.925
8.170
405,620
+0.18(+2.32%)
May 13, 2009
8.005
8.115
7.930
7.985
972,204
-0.11(-1.36%)
May 12, 2009
7.750
8.215
7.750
8.095
704,478
+0.01(+0.12%)
May 11, 2009
7.920
8.115
7.850
8.085
685,660
+0.04(+0.43%)
May 08, 2009
8.020
8.060
7.900
8.050
769,650
+0.14(+1.71%)
May 07, 2009
8.075
8.095
7.795
7.915
924,742
-0.08(-1.06%)
May 06, 2009
8.160
8.250
7.925
8.000
1,063,614
-0.05(-0.68%)
May 05, 2009
8.175
8.995
7.830
8.055
2,563,908
-0.97(-10.75%)
May 04, 2009
8.740
9.100
8.275
9.025
1,750,612
+0.75(+9.00%)
May 01, 2009
8.300
8.445
8.090
8.280
573,388
-0.07(-0.78%)
Apr 30, 2009
8.155
8.460
8.060
8.345
683,668
+0.20(+2.39%)
Apr 29, 2009
8.055
8.255
8.055
8.150
931,658
+0.10(+1.18%)
Apr 28, 2009
7.980
8.235
7.870
8.055
588,668
+0.02(+0.25%)
Apr 27, 2009
8.005
8.160
7.950
8.035
657,974
-0.15(-1.83%)
Apr 24, 2009
8.005
8.285
7.875
8.185
740,912
+0.28(+3.48%)
Apr 23, 2009
7.960
8.100
7.840
7.910
1,057,512
-0.02(-0.25%)
Apr 22, 2009
7.915
8.205
7.915
7.930
759,712
-0.12(-1.55%)
Apr 21, 2009
7.670
8.055
7.670
8.055
558,092
+0.33(+4.34%)
Apr 20, 2009
7.820
8.020
7.625
7.720
549,530
-0.29(-3.56%)
Apr 17, 2009
8.030
8.085
7.830
8.005
1,083,474
+0.00(+0.00%)
Apr 16, 2009
7.885
8.045
7.770
8.005
404,048
+0.17(+2.10%)
Apr 15, 2009
7.600
7.900
7.600
7.840
324,976
+0.17(+2.22%)
Apr 14, 2009
7.760
7.964
7.625
7.670
340,950
-0.25(-3.10%)
Apr 13, 2009
7.850
7.960
7.820
7.915
432,632
-0.05(-0.63%)
Apr 09, 2009
7.815
7.965
7.745
7.965
613,094
+0.33(+4.32%)
Apr 08, 2009
7.600
7.675
7.505
7.635
607,088
+0.11(+1.46%)
Apr 07, 2009
7.740
7.840
7.520
7.525
939,906
-0.29(-3.77%)
Apr 06, 2009
7.945
8.090
7.815
7.820
939,286
-0.24(-3.04%)
Apr 03, 2009
7.690
8.075
7.440
8.065
1,179,174
+0.38(+4.94%)
Apr 02, 2009
7.400
7.775
7.280
7.685
1,029,916
+0.42(+5.71%)
Apr 01, 2009
6.980
7.315
6.975
7.270
774,988
+0.15(+2.11%)
Mar 31, 2009
7.305
7.317
7.115
7.120
727,676
-0.12(-1.73%)
Mar 30, 2009
7.065
7.325
6.970
7.245
957,514
-0.04(-0.48%)
Mar 26, 2009
7.160
7.395
6.975
7.280
1,012,070
+0.22(+3.12%)
Mar 25, 2009
6.930
7.231
6.860
7.060
1,126,836
+0.16(+2.32%)
Mar 24, 2009
6.965
7.120
6.885
6.900
747,676
-0.16(-2.27%)
Mar 23, 2009
6.820
7.060
6.495
7.060
1,108,734
+0.55(+8.45%)
Mar 20, 2009
6.815
6.890
6.470
6.510
1,373,442
-0.36(-5.17%)
Mar 19, 2009
6.950
7.015
6.705
6.865
702,706
-0.02(-0.29%)
Mar 18, 2009
7.120
7.120
6.515
6.885
675,660
+0.06(+0.95%)
Mar 17, 2009
6.920
6.920
6.645
6.820
732,780
+0.20(+2.94%)
Mar 16, 2009
6.370
6.815
6.370
6.625
1,426,408
+0.34(+5.49%)
Mar 13, 2009
6.360
6.400
6.150
6.280
1,652,012
-0.07(-1.10%)
Mar 12, 2009
5.840
6.385
5.765
6.350
1,433,072
+0.47(+7.99%)
Mar 11, 2009
5.955
5.980
5.810
5.880
739,810
-0.06(-1.01%)
Mar 10, 2009
6.245
6.245
5.591
5.940
788,578
+0.30(+5.23%)
Mar 09, 2009
5.870
5.965
5.615
5.645
1,382,358
-0.30(-5.05%)
Mar 06, 2009
6.150
6.255
5.815
5.945
1,267,774
-0.14(-2.38%)
Mar 05, 2009
6.535
6.565
6.045
6.090
1,035,088
-0.57(-8.56%)
Mar 04, 2009
6.485
6.740
6.485
6.660
537,576
+0.08(+1.29%)
Mar 02, 2009
6.730
7.040
6.560
6.575
972,294
-0.46(-6.61%)
Feb 27, 2009
6.835
7.165
6.835
7.040
727,036
+0.08(+1.22%)
Feb 26, 2009
7.200
7.320
6.935
6.955
834,928
-0.21(-2.93%)
Feb 25, 2009
7.280
7.330
7.095
7.165
964,014
-0.19(-2.58%)
Feb 24, 2009
7.080
7.380
7.000
7.355
1,230,830
+0.35(+4.92%)
Feb 23, 2009
6.980
7.240
6.950
7.010
1,484,432
-0.03(-0.36%)
Feb 20, 2009
6.755
7.175
6.720
7.035
1,218,998
+0.17(+2.48%)
Feb 19, 2009
6.795
6.915
6.695
6.865
810,010
+0.12(+1.70%)
Feb 18, 2009
6.965
6.965
6.640
6.750
978,324
-0.15(-2.17%)
Feb 17, 2009
7.035
7.160
6.825
6.900
1,039,836
-0.36(-4.96%)
Feb 13, 2009
7.320
7.420
7.230
7.260
554,202
-0.08(-1.02%)
Feb 12, 2009
7.130
7.355
7.010
7.335
739,448
+0.17(+2.44%)
Feb 11, 2009
7.160
7.230
7.035
7.160
814,666
-0.03(-0.42%)
Feb 10, 2009
7.490
7.770
7.150
7.190
900,654
-0.36(-4.83%)
Feb 09, 2009
7.610
7.640
7.370
7.555
705,906
-0.06(-0.79%)
Feb 06, 2009
7.185
7.665
7.110
7.615
1,204,528
+0.45(+6.21%)
Feb 05, 2009
7.010
7.290
6.750
7.170
2,082,134
+0.00(+0.00%)
Feb 04, 2009
7.770
7.770
7.050
7.170
1,285,544
-0.25(-3.30%)
Feb 03, 2009
7.250
7.425
6.990
7.415
1,727,662
-0.12(-1.53%)
Feb 02, 2009
7.495
7.625
7.395
7.530
734,588
-0.08(-1.05%)
Jan 30, 2009
7.910
7.923
7.505
7.610
1,042,124
-0.25(-3.18%)
Jan 29, 2009
7.865
8.010
7.755
7.860
1,432,962
-0.06(-0.82%)
Jan 28, 2009
7.995
8.000
7.890
7.925
394,752
+0.07(+0.89%)
Jan 27, 2009
7.775
8.025
7.775
7.855
511,588
+0.08(+1.03%)
Jan 26, 2009
7.890
8.035
7.750
7.775
1,136,372
-0.10(-1.27%)
Jan 23, 2009
7.750
7.990
7.665
7.875
577,880
-0.04(-0.57%)
Jan 22, 2009
7.790
8.005
7.565
7.920
938,676
-0.05(-0.69%)
Jan 21, 2009
7.810
8.085
7.780
7.975
1,002,024
+0.20(+2.57%)
Jan 20, 2009
8.240
8.495
7.750
7.775
632,696
-0.52(-6.27%)
Jan 16, 2009
8.395
8.420
8.095
8.295
452,772
-0.04(-0.54%)
Jan 15, 2009
8.125
8.340
7.990
8.340
965,364
+0.20(+2.46%)
Jan 14, 2009
8.170
8.320
8.030
8.140
558,148
-0.16(-1.93%)
Jan 13, 2009
8.460
8.795
8.250
8.300
1,219,724
-0.15(-1.83%)
Jan 12, 2009
9.065
9.270
8.330
8.455
1,633,064
-0.60(-6.63%)
Jan 09, 2009
9.505
9.525
9.040
9.055
695,162
-0.50(-5.18%)
Jan 08, 2009
9.585
9.795
9.280
9.550
319,782
-0.02(-0.21%)
Jan 07, 2009
9.725
10.10
9.450
9.570
441,250
-0.33(-3.33%)
Jan 06, 2009
9.785
10.15
9.550
9.900
874,428
+0.12(+1.28%)
Jan 05, 2009
9.745
9.795
9.435
9.775
975,352
+0.02(+0.21%)
Jan 02, 2009
9.555
9.805
9.380
9.755
404,012
+0.21(+2.20%)
Dec 31, 2008
9.225
9.600
9.181
9.545
578,104
+0.36(+3.86%)
Dec 30, 2008
8.985
9.205
8.695
9.190
555,686
+0.27(+3.03%)
Dec 29, 2008
8.990
9.008
8.815
8.920
424,166
-0.06(-0.72%)
Dec 26, 2008
8.905
9.016
8.820
8.985
315,498
+0.15(+1.70%)
Dec 24, 2008
8.880
9.125
8.660
8.835
502,550
-0.03(-0.39%)
Dec 23, 2008
9.125
9.265
8.780
8.870
548,478
-0.22(-2.37%)
Dec 22, 2008
9.265
9.265
8.865
9.085
614,712
-0.13(-1.41%)
Dec 19, 2008
8.965
9.395
8.800
9.215
1,005,236
+0.41(+4.66%)
Dec 18, 2008
8.800
9.155
8.685
8.805
584,346
-0.01(-0.06%)
Dec 17, 2008
8.595
9.035
8.480
8.810
915,530
+0.12(+1.32%)
Dec 16, 2008
8.535
8.710
8.300
8.695
800,566
+0.31(+3.76%)
Dec 15, 2008
8.665
8.735
8.230
8.380
534,200
-0.26(-3.01%)
Dec 12, 2008
8.350
8.665
8.145
8.640
729,530
+0.16(+1.89%)
Dec 11, 2008
8.605
8.840
8.420
8.480
703,206
-0.22(-2.58%)
Dec 10, 2008
8.395
8.720
8.107
8.705
907,144
+0.36(+4.31%)
Dec 09, 2008
8.280
8.570
8.250
8.345
799,014
+0.04(+0.42%)
Dec 08, 2008
8.440
8.575
8.105
8.310
1,173,110
+0.05(+0.61%)
Dec 05, 2008
7.700
8.265
7.500
8.260
1,689,200
+0.42(+5.42%)
Dec 04, 2008
8.010
8.520
7.705
7.835
3,356,800
-0.24(-2.97%)
Dec 03, 2008
7.515
8.105
7.485
8.075
2,540,800
+0.38(+5.01%)
Dec 02, 2008
7.730
7.925
7.475
7.690
2,476,000
+0.12(+1.59%)
Dec 01, 2008
7.685
8.210
7.510
7.570
2,440,000
-0.30(-3.81%)
Nov 28, 2008
7.890
8.005
7.670
7.870
758,400
-0.13(-1.62%)
Nov 26, 2008
7.810
8.045
7.630
8.000
1,805,200
+0.00(+0.06%)
Nov 25, 2008
7.810
8.015
7.545
7.995
4,727,200
+0.23(+2.96%)
Nov 24, 2008
7.585
7.835
7.300
7.765
3,264,000
+0.25(+3.26%)
Nov 21, 2008
7.650
7.650
7.045
7.520
3,731,200
-0.05(-0.59%)
Nov 20, 2008
8.210
8.270
7.530
7.565
1,410,352
-0.68(-8.30%)
Nov 19, 2008
8.770
9.205
8.250
8.250
939,134
-0.62(-7.04%)
Nov 18, 2008
8.905
9.045
8.725
8.875
1,648,088
-0.03(-0.28%)
Nov 17, 2008
8.950
9.325
8.880
8.900
711,200
-0.13(-1.44%)
Nov 14, 2008
9.350
9.680
9.005
9.030
835,624
-0.47(-4.95%)
Nov 13, 2008
9.235
9.580
8.900
9.500
1,969,334
+0.29(+3.15%)
Nov 12, 2008
9.760
10.29
9.165
9.210
911,984
-0.69(-6.97%)
Nov 11, 2008
10.34
10.37
9.860
9.900
934,206
-0.47(-4.53%)
Nov 10, 2008
10.70
10.70
10.24
10.37
370,318
-0.11(-1.00%)
Nov 07, 2008
10.62
10.80
10.36
10.47
505,148
-0.05(-0.52%)
Nov 06, 2008
10.74
10.89
10.52
10.53
750,000
-0.26(-2.41%)
Nov 05, 2008
11.08
11.56
10.72
10.79
906,924
-0.42(-3.70%)
Nov 04, 2008
11.52
11.89
11.12
11.21
966,188
-0.65(-5.48%)
Nov 03, 2008
11.76
12.12
11.62
11.86
892,472
+0.24(+2.02%)
Oct 31, 2008
11.04
11.78
10.90
11.62
1,618,480
+0.49(+4.40%)
Oct 30, 2008
10.54
11.20
10.46
11.13
938,774
+0.85(+8.22%)
Oct 29, 2008
10.67
10.98
9.876
10.29
2,109,838
-0.32(-3.06%)
Oct 28, 2008
10.72
10.94
9.935
10.61
1,316,138
+0.01(+0.14%)
Oct 27, 2008
10.96
11.13
10.60
10.60
1,516,092
-0.54(-4.85%)
Oct 24, 2008
10.62
11.38
10.60
11.13
1,208,642
-0.50(-4.26%)
Oct 23, 2008
11.96
12.32
11.21
11.63
942,596
-0.30(-2.56%)
Oct 22, 2008
12.08
12.21
11.73
11.94
869,372
-0.40(-3.24%)
Oct 21, 2008
12.39
12.66
12.10
12.34
703,512
-0.18(-1.48%)
Oct 20, 2008
12.69
12.74
12.06
12.52
1,405,820
+0.11(+0.89%)
Oct 17, 2008
11.34
12.51
11.21
12.41
1,513,834
+0.65(+5.57%)
Oct 16, 2008
10.87
11.90
10.87
11.76
1,864,652
+0.81(+7.35%)
Oct 15, 2008
11.22
11.79
10.90
10.95
1,048,100
-0.42(-3.69%)
Oct 14, 2008
12.01
12.19
11.13
11.37
1,310,314
-0.37(-3.15%)
Oct 13, 2008
10.91
11.74
10.77
11.74
1,098,664
+1.25(+11.86%)
Oct 10, 2008
9.710
11.14
8.995
10.49
2,425,308
+0.46(+4.64%)
Oct 09, 2008
11.15
11.66
10.00
10.03
1,335,324
-1.10(-9.84%)
Oct 08, 2008
13.47
13.59
11.07
11.12
1,391,212
-0.65(-5.52%)
Oct 07, 2008
12.63
12.71
11.76
11.78
787,108
-0.55(-4.44%)
Oct 06, 2008
12.87
13.37
12.07
12.32
1,424,920
-0.76(-5.83%)
Oct 03, 2008
13.32
13.75
13.06
13.09
800,398
-0.63(-4.63%)
Oct 02, 2008
14.23
14.52
13.70
13.72
817,352
-0.62(-4.29%)
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.