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
Green Plains Inc
(NQ:
GPRE
)
17.17
+0.19 (+1.12%)
Streaming Delayed Price
Updated: 4:00 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, 2008
4.345
4.425
4.071
4.372
14,914
-0.07(-1.59%)
Sep 29, 2008
5.310
5.310
3.540
4.443
15,553
-0.87(-16.33%)
Sep 26, 2008
5.390
5.390
5.221
5.310
13,706
+0.01(+0.17%)
Sep 25, 2008
5.319
5.319
5.151
5.301
8,220
-0.09(-1.64%)
Sep 24, 2008
5.487
5.487
5.362
5.390
2,146
+0.08(+1.44%)
Sep 23, 2008
5.230
5.319
5.177
5.313
1,994
-0.01(-0.28%)
Sep 22, 2008
5.337
5.443
5.177
5.328
9,786
-0.17(-3.06%)
Sep 19, 2008
5.384
5.496
5.384
5.496
338
+0.14(+2.64%)
Sep 18, 2008
5.691
5.752
5.310
5.354
9,141
-0.04(-0.82%)
Sep 17, 2008
5.390
5.549
5.354
5.398
57,109
-0.10(-1.81%)
Sep 16, 2008
5.443
5.498
5.443
5.498
4,665
+0.06(+1.02%)
Sep 15, 2008
5.363
5.496
5.328
5.443
11,690
-0.22(-3.91%)
Sep 12, 2008
5.708
5.708
5.602
5.664
2,864
+0.22(+4.07%)
Sep 11, 2008
5.469
5.478
5.354
5.443
6,453
-0.01(-0.16%)
Sep 10, 2008
5.372
5.469
5.372
5.452
5,247
+0.01(+0.16%)
Sep 09, 2008
5.646
5.646
5.443
5.443
8,282
-0.10(-1.76%)
Sep 08, 2008
5.744
5.752
5.540
5.540
9,741
-0.13(-2.34%)
Sep 05, 2008
5.699
5.699
5.620
5.673
5,244
-0.04(-0.62%)
Sep 04, 2008
5.620
5.779
5.620
5.708
2,994
+0.09(+1.57%)
Sep 03, 2008
5.664
5.673
5.611
5.620
2,913
-0.11(-1.85%)
Sep 02, 2008
5.752
6.195
5.726
5.726
11,378
-0.02(-0.31%)
Aug 29, 2008
5.841
5.841
5.691
5.744
1,694
+0.08(+1.36%)
Aug 28, 2008
5.735
5.735
5.558
5.667
2,598
-0.20(-3.42%)
Aug 27, 2008
6.000
6.000
5.868
5.868
677
-0.12(-2.07%)
Aug 26, 2008
6.301
6.301
5.885
5.991
5,875
-0.29(-4.65%)
Aug 25, 2008
6.099
6.283
5.974
6.283
7,287
+0.22(+3.65%)
Aug 22, 2008
5.841
6.186
5.841
6.062
3,751
+0.21(+3.63%)
Aug 21, 2008
5.567
6.301
5.558
5.850
12,887
+0.21(+3.77%)
Aug 20, 2008
5.593
5.814
5.593
5.637
790
+0.04(+0.63%)
Aug 18, 2008
5.611
5.602
5.602
5.602
225
-0.20(-3.51%)
Aug 15, 2008
6.140
6.140
5.797
5.806
924
+0.13(+2.34%)
Aug 14, 2008
5.752
5.779
5.635
5.673
3,971
-0.05(-0.90%)
Aug 13, 2008
5.363
5.735
5.363
5.724
8,644
+0.25(+4.66%)
Aug 12, 2008
5.390
5.549
5.390
5.469
2,548
+0.07(+1.31%)
Aug 11, 2008
5.584
5.584
5.319
5.398
13,962
-0.38(-6.59%)
Aug 08, 2008
5.744
6.460
5.673
5.779
12,567
+0.11(+1.87%)
Aug 07, 2008
5.531
5.726
5.522
5.673
8,760
+0.13(+2.40%)
Aug 06, 2008
5.567
5.593
5.381
5.540
3,728
+0.12(+2.12%)
Aug 05, 2008
5.717
5.717
5.390
5.425
16,607
-0.15(-2.70%)
Aug 04, 2008
5.637
5.637
5.522
5.575
6,688
+0.05(+0.96%)
Aug 01, 2008
5.345
5.705
5.310
5.522
7,005
+0.15(+2.80%)
Jul 31, 2008
5.328
5.443
5.319
5.372
4,916
-0.19(-3.50%)
Jul 30, 2008
5.487
5.567
5.354
5.567
12,691
+0.08(+1.45%)
Jul 29, 2008
5.487
6.027
5.354
5.487
22,620
-0.34(-5.78%)
Jul 28, 2008
5.770
6.044
5.770
5.823
9,609
-0.24(-3.94%)
Jul 25, 2008
6.381
6.448
5.929
6.062
12,789
-0.17(-2.70%)
Jul 24, 2008
6.443
6.443
6.195
6.230
7,232
-0.02(-0.28%)
Jul 23, 2008
6.195
6.292
5.962
6.248
24,438
+0.12(+1.88%)
Jul 22, 2008
6.398
6.407
6.089
6.133
12,680
+0.05(+0.87%)
Jul 21, 2008
6.859
6.859
6.080
6.080
21,744
-0.11(-1.86%)
Jul 18, 2008
6.637
6.637
6.142
6.195
17,993
+0.04(+0.72%)
Jul 17, 2008
6.505
6.505
6.099
6.151
17,864
-0.35(-5.44%)
Jul 16, 2008
6.275
6.584
6.275
6.505
28,290
+0.27(+4.26%)
Jul 15, 2008
5.983
6.257
5.974
6.239
4,794
+0.17(+2.77%)
Jul 14, 2008
6.443
6.443
6.071
6.071
2,926
-0.21(-3.38%)
Jul 11, 2008
6.195
6.593
6.151
6.283
25,860
+0.33(+5.50%)
Jul 10, 2008
5.691
6.009
5.602
5.956
82,016
+0.60(+11.24%)
Jul 09, 2008
5.522
5.575
5.354
5.354
12,691
-0.06(-1.14%)
Jul 08, 2008
5.398
5.416
5.301
5.416
9,378
+0.09(+1.66%)
Jul 07, 2008
5.310
5.416
5.266
5.328
7,864
+0.07(+1.35%)
Jul 04, 2008
5.098
5.257
4.876
5.257
9,322
+0.00(+0.00%)
Jul 03, 2008
5.098
5.257
4.876
5.257
9,322
+0.03(+0.51%)
Jul 02, 2008
5.239
5.239
5.230
5.230
6,440
-0.03(-0.51%)
Jul 01, 2008
5.283
5.478
5.248
5.257
18,582
-0.05(-1.00%)
Jun 30, 2008
5.487
5.531
5.310
5.310
13,363
-0.13(-2.44%)
Jun 27, 2008
5.310
5.620
5.275
5.443
51,316
+0.13(+2.50%)
Jun 26, 2008
5.354
5.502
5.151
5.310
19,560
+0.08(+1.52%)
Jun 25, 2008
5.204
5.664
4.912
5.230
36,013
+0.11(+2.07%)
Jun 24, 2008
5.345
5.606
5.089
5.124
33,210
-0.32(-5.85%)
Jun 23, 2008
5.567
5.567
5.328
5.443
6,679
-0.12(-2.23%)
Jun 20, 2008
5.575
5.721
5.204
5.567
28,753
+0.24(+4.49%)
Jun 19, 2008
5.673
5.673
5.177
5.328
50,196
-0.13(-2.43%)
Jun 18, 2008
5.983
5.983
5.089
5.461
39,429
-0.58(-9.53%)
Jun 17, 2008
6.301
6.301
6.027
6.036
14,972
-0.23(-3.67%)
Jun 16, 2008
6.177
6.301
6.168
6.266
44,621
+0.14(+2.31%)
Jun 13, 2008
6.186
6.186
6.003
6.124
23,306
+0.24(+4.06%)
Jun 12, 2008
6.195
6.213
5.868
5.885
27,768
-0.25(-4.04%)
Jun 11, 2008
6.478
6.548
6.071
6.133
69,756
-0.36(-5.59%)
Jun 10, 2008
6.496
6.770
6.337
6.496
18,334
-0.48(-6.85%)
Jun 09, 2008
7.168
7.238
6.726
6.974
4,075
-0.25(-3.43%)
Jun 06, 2008
7.301
7.485
7.222
7.222
2,983
-0.02(-0.24%)
Jun 05, 2008
7.434
7.434
7.124
7.239
27,838
-0.17(-2.27%)
Jun 04, 2008
7.779
7.859
7.142
7.407
24,866
-0.50(-6.38%)
Jun 03, 2008
7.726
8.151
7.699
7.912
17,771
+0.02(+0.22%)
Jun 02, 2008
7.841
8.407
7.629
7.894
9,811
-0.08(-1.00%)
May 30, 2008
8.027
8.027
7.450
7.974
31,240
-0.04(-0.55%)
May 29, 2008
8.177
8.478
7.947
8.018
9,701
+0.30(+3.90%)
May 28, 2008
8.531
8.531
7.717
7.717
19,565
-0.90(-10.47%)
May 27, 2008
8.930
8.930
8.045
8.620
21,339
+0.24(+2.85%)
May 26, 2008
8.629
8.629
7.884
8.381
22,898
+0.00(+0.00%)
May 23, 2008
8.629
8.629
7.884
8.381
22,898
-0.21(-2.47%)
May 22, 2008
7.682
8.655
7.310
8.593
87,303
+0.91(+11.87%)
May 21, 2008
8.098
8.098
7.496
7.682
8,479
-0.23(-2.91%)
May 20, 2008
7.894
8.098
7.894
7.912
48,443
+0.18(+2.36%)
May 19, 2008
7.098
7.788
7.098
7.730
43,077
+0.43(+5.87%)
May 16, 2008
7.439
7.584
7.301
7.301
2,684
-0.22(-2.94%)
May 15, 2008
7.531
7.531
7.452
7.523
11,079
-0.04(-0.58%)
May 14, 2008
7.797
7.853
7.425
7.567
7,958
+0.04(+0.59%)
May 13, 2008
7.522
7.921
7.080
7.522
18,618
-0.13(-1.73%)
May 12, 2008
7.970
8.000
7.620
7.655
8,198
-0.31(-3.89%)
May 09, 2008
8.053
8.071
7.965
7.965
7,514
-0.01(-0.11%)
May 08, 2008
8.053
8.124
7.876
7.974
69,169
+0.19(+2.39%)
May 07, 2008
7.992
7.992
7.744
7.788
13,254
-0.24(-2.98%)
May 06, 2008
8.151
8.151
8.009
8.027
5,285
-0.11(-1.31%)
May 05, 2008
8.098
8.230
7.779
8.133
57,030
+0.08(+0.99%)
May 02, 2008
8.098
8.098
8.045
8.053
17,475
-0.04(-0.55%)
May 01, 2008
8.292
8.381
8.045
8.098
22,404
-0.10(-1.19%)
Apr 30, 2008
8.531
8.531
8.151
8.195
18,875
-0.34(-3.94%)
Apr 29, 2008
8.576
8.584
8.363
8.531
12,458
+0.06(+0.73%)
Apr 28, 2008
8.646
8.850
8.469
8.469
9,936
+0.03(+0.31%)
Apr 25, 2008
8.425
8.682
8.319
8.443
17,387
+0.03(+0.32%)
Apr 24, 2008
8.673
8.735
8.407
8.416
14,298
-0.23(-2.62%)
Apr 23, 2008
8.629
8.717
8.416
8.643
14,598
+0.02(+0.27%)
Apr 22, 2008
8.850
8.850
8.558
8.620
8,174
-0.22(-2.50%)
Apr 21, 2008
8.496
8.850
8.425
8.841
35,013
+0.26(+2.99%)
Apr 18, 2008
8.584
8.761
8.496
8.584
9,476
-0.04(-0.41%)
Apr 17, 2008
8.868
8.868
8.496
8.620
15,326
-0.21(-2.34%)
Apr 16, 2008
8.921
8.921
8.726
8.826
6,856
+0.10(+1.15%)
Apr 15, 2008
8.638
8.841
8.407
8.726
15,983
-0.06(-0.70%)
Apr 14, 2008
8.505
8.894
8.505
8.788
22,603
+0.04(+0.40%)
Apr 11, 2008
9.266
9.266
8.584
8.753
26,318
-0.26(-2.85%)
Apr 10, 2008
8.806
9.062
8.407
9.009
88,330
+0.76(+9.23%)
Apr 09, 2008
8.456
8.505
8.133
8.248
17,965
-0.53(-6.05%)
Apr 08, 2008
9.062
9.062
8.337
8.779
35,072
-0.07(-0.80%)
Apr 07, 2008
9.416
9.416
8.478
8.850
27,257
-0.22(-2.44%)
Apr 04, 2008
8.390
9.195
8.390
9.071
67,524
+0.93(+11.41%)
Apr 03, 2008
8.354
8.399
7.965
8.142
32,596
+0.32(+4.07%)
Apr 02, 2008
6.859
7.832
6.859
7.823
9,145
+1.04(+15.25%)
Apr 01, 2008
6.531
6.956
6.531
6.788
19,195
+0.27(+4.21%)
Mar 31, 2008
6.275
7.080
6.275
6.514
16,722
+0.14(+2.22%)
Mar 28, 2008
6.177
6.381
6.168
6.372
31,415
+0.21(+3.45%)
Mar 27, 2008
6.248
6.257
6.151
6.160
8,126
-0.04(-0.71%)
Mar 26, 2008
6.222
6.275
6.186
6.204
4,293
+0.04(+0.72%)
Mar 25, 2008
6.407
6.407
6.160
6.160
11,863
-0.26(-4.00%)
Mar 24, 2008
6.195
6.416
6.127
6.416
12,612
+0.22(+3.57%)
Mar 21, 2008
6.452
6.496
5.921
6.195
16,249
+0.00(+0.00%)
Mar 20, 2008
6.452
6.496
5.921
6.195
16,249
-0.19(-3.05%)
Mar 19, 2008
6.505
6.505
6.390
6.390
10,523
-0.15(-2.30%)
Mar 18, 2008
6.637
6.694
6.416
6.540
17,650
+0.03(+0.41%)
Mar 17, 2008
7.195
7.195
6.416
6.514
19,352
-0.96(-12.80%)
Mar 14, 2008
7.673
7.673
7.354
7.469
3,050
-0.12(-1.63%)
Mar 13, 2008
8.107
8.107
7.593
7.593
3,197
+0.07(+0.94%)
Mar 12, 2008
7.779
7.965
7.522
7.522
12,316
-0.09(-1.16%)
Mar 11, 2008
7.992
8.027
7.567
7.611
6,920
-0.05(-0.69%)
Mar 10, 2008
8.062
8.071
7.664
7.664
14,741
-0.71(-8.46%)
Mar 07, 2008
8.390
8.584
8.372
8.372
6,913
+0.07(+0.85%)
Mar 06, 2008
8.053
8.399
8.053
8.301
3,984
+0.21(+2.63%)
Mar 05, 2008
8.053
8.089
8.053
8.089
7,254
-0.04(-0.50%)
Mar 04, 2008
8.160
8.186
7.629
8.130
7,581
+0.18(+2.24%)
Mar 03, 2008
8.036
8.230
7.522
7.952
6,042
+0.08(+0.95%)
Feb 29, 2008
7.965
8.230
7.753
7.876
7,325
-0.10(-1.22%)
Feb 28, 2008
7.965
8.027
7.735
7.974
9,326
-0.10(-1.21%)
Feb 27, 2008
8.222
8.230
8.071
8.071
3,785
-0.16(-1.94%)
Feb 26, 2008
7.930
8.434
7.930
8.230
3,874
+0.37(+4.73%)
Feb 25, 2008
7.753
7.947
7.753
7.859
15,683
+0.21(+2.78%)
Feb 22, 2008
7.682
7.956
7.275
7.646
15,130
+0.11(+1.41%)
Feb 21, 2008
8.009
8.009
7.407
7.540
17,597
-0.43(-5.44%)
Feb 20, 2008
8.257
8.257
7.823
7.974
28,854
-0.21(-2.59%)
Feb 19, 2008
8.204
8.301
8.186
8.186
10,734
-0.23(-2.73%)
Feb 18, 2008
8.523
8.523
8.292
8.416
10,694
+0.00(+0.00%)
Feb 15, 2008
8.523
8.523
8.292
8.416
10,694
-0.12(-1.45%)
Feb 14, 2008
8.514
9.275
8.346
8.540
16,789
+0.35(+4.21%)
Feb 13, 2008
7.965
8.584
7.965
8.195
13,032
+0.17(+2.09%)
Feb 12, 2008
8.992
8.992
8.027
8.027
17,053
-1.04(-11.51%)
Feb 11, 2008
9.576
9.576
9.071
9.071
20,768
-0.34(-3.57%)
Feb 08, 2008
9.363
9.611
9.363
9.408
9,350
+0.08(+0.85%)
Feb 07, 2008
10.51
10.51
9.328
9.328
7,456
-0.31(-3.21%)
Feb 06, 2008
9.912
10.18
9.292
9.638
14,667
-0.29(-2.94%)
Feb 05, 2008
10.41
10.43
9.930
9.930
6,472
-0.35(-3.36%)
Feb 04, 2008
10.43
10.49
10.27
10.27
3,841
-0.07(-0.68%)
Feb 01, 2008
10.47
10.51
10.31
10.35
6,700
+0.04(+0.34%)
Jan 31, 2008
10.89
10.89
10.19
10.31
12,600
-0.45(-4.19%)
Jan 30, 2008
9.620
10.84
9.620
10.76
4,124
+0.58(+5.74%)
Jan 29, 2008
9.691
10.47
9.425
10.18
4,916
+0.36(+3.70%)
Jan 28, 2008
10.41
10.41
9.744
9.815
12,019
-0.34(-3.31%)
Jan 25, 2008
10.27
10.62
10.11
10.15
11,440
+0.59(+6.20%)
Jan 24, 2008
9.230
10.00
9.230
9.558
7,268
+0.40(+4.35%)
Jan 23, 2008
9.974
9.974
8.735
9.160
22,876
-0.13(-1.43%)
Jan 22, 2008
8.859
9.310
8.662
9.292
17,369
+0.02(+0.19%)
Jan 21, 2008
9.328
9.735
9.275
9.275
19,322
+0.00(+0.00%)
Jan 18, 2008
9.328
9.735
9.275
9.275
19,322
-0.05(-0.57%)
Jan 17, 2008
9.505
10.27
9.328
9.328
15,022
-0.42(-4.27%)
Jan 16, 2008
10.62
11.12
9.337
9.744
55,306
-0.50(-4.84%)
Jan 15, 2008
10.84
10.91
10.18
10.24
18,734
-0.46(-4.30%)
Jan 14, 2008
11.30
11.50
10.58
10.70
29,030
-0.76(-6.64%)
Jan 11, 2008
11.50
11.59
11.38
11.46
21,728
-0.04(-0.31%)
Jan 10, 2008
11.29
11.50
11.28
11.50
5,944
+0.19(+1.72%)
Jan 09, 2008
11.59
12.39
11.30
11.30
14,769
-0.29(-2.52%)
Jan 08, 2008
11.95
11.95
11.59
11.59
7,720
-0.60(-4.93%)
Jan 07, 2008
11.93
12.51
11.72
12.20
11,402
+0.16(+1.32%)
Jan 04, 2008
12.39
12.39
11.51
12.04
25,878
-0.32(-2.58%)
Jan 03, 2008
12.12
12.39
11.94
12.35
26,625
+0.28(+2.35%)
Jan 02, 2008
11.06
12.20
11.06
12.07
16,293
+0.31(+2.63%)
Jan 01, 2008
12.26
12.26
11.33
11.76
21,398
+0.00(+0.00%)
Dec 31, 2007
12.26
12.26
11.33
11.76
21,398
-0.15(-1.26%)
Dec 28, 2007
12.10
12.10
11.32
11.91
15,739
-0.29(-2.39%)
Dec 27, 2007
12.05
12.20
11.07
12.20
30,238
-0.12(-1.01%)
Dec 26, 2007
13.09
13.19
12.18
12.33
51,866
-1.08(-8.05%)
Dec 24, 2007
12.36
14.02
12.36
13.41
88,751
+1.36(+11.32%)
Dec 21, 2007
10.65
12.21
10.50
12.04
73,273
+1.66(+15.93%)
Dec 20, 2007
9.434
10.58
9.434
10.39
26,435
+1.06(+11.39%)
Dec 19, 2007
9.092
9.682
8.912
9.328
43,065
+0.33(+3.64%)
Dec 18, 2007
9.018
9.682
8.894
9.000
37,453
-0.12(-1.36%)
Dec 17, 2007
8.938
9.655
8.894
9.124
12,264
-0.07(-0.77%)
Dec 14, 2007
8.850
9.337
8.761
9.195
32,190
+0.21(+2.36%)
Dec 13, 2007
8.434
9.009
8.434
8.983
16,215
+0.36(+4.21%)
Dec 12, 2007
8.593
8.832
8.530
8.620
39,733
-0.19(-2.21%)
Dec 11, 2007
9.080
9.151
8.753
8.815
9,619
-0.12(-1.39%)
Dec 10, 2007
9.213
9.213
8.850
8.938
10,652
-0.09(-0.98%)
Dec 07, 2007
8.903
9.230
8.903
9.027
9,492
+0.21(+2.41%)
Dec 06, 2007
8.761
9.275
8.407
8.815
30,205
+0.22(+2.57%)
Dec 05, 2007
8.806
8.806
8.496
8.593
7,616
-0.13(-1.52%)
Dec 04, 2007
8.469
9.080
8.407
8.726
15,557
+0.25(+2.92%)
Dec 03, 2007
8.850
8.850
8.416
8.478
14,391
-0.37(-4.20%)
Nov 30, 2007
8.850
9.275
8.664
8.850
48,969
-0.04(-0.50%)
Nov 29, 2007
8.655
8.894
8.469
8.894
22,431
+0.24(+2.76%)
Nov 28, 2007
8.416
8.850
7.983
8.655
20,352
+0.21(+2.52%)
Nov 27, 2007
8.673
8.744
8.407
8.443
18,499
-0.18(-2.05%)
Nov 26, 2007
8.496
8.823
8.337
8.620
12,429
+0.19(+2.20%)
Nov 23, 2007
8.425
8.478
8.425
8.434
14,797
-0.02(-0.21%)
Nov 21, 2007
8.673
8.673
8.416
8.452
5,565
-0.07(-0.83%)
Nov 20, 2007
8.487
8.841
8.487
8.523
12,183
+0.04(+0.52%)
Nov 19, 2007
8.744
8.744
8.204
8.478
20,125
-0.15(-1.74%)
Nov 16, 2007
8.496
8.841
8.399
8.629
24,951
+0.30(+3.62%)
Nov 15, 2007
8.062
8.327
7.841
8.327
7,796
+0.13(+1.61%)
Nov 14, 2007
8.337
8.487
7.708
8.195
26,575
-0.10(-1.17%)
Nov 13, 2007
8.230
8.337
8.186
8.292
8,324
+0.06(+0.75%)
Nov 12, 2007
8.611
8.611
8.186
8.230
10,565
-0.49(-5.58%)
Nov 09, 2007
8.407
8.717
7.965
8.717
14,067
+0.51(+6.26%)
Nov 08, 2007
8.098
8.531
8.098
8.204
22,241
+0.13(+1.64%)
Nov 07, 2007
7.965
8.133
7.965
8.071
16,962
+0.11(+1.33%)
Nov 06, 2007
7.841
7.965
7.841
7.965
16,005
+0.32(+4.17%)
Nov 05, 2007
7.699
8.055
7.558
7.646
16,432
-0.06(-0.80%)
Nov 02, 2007
7.717
7.815
7.699
7.708
7,885
-0.09(-1.14%)
Nov 01, 2007
8.018
8.068
7.699
7.797
5,140
-0.17(-2.11%)
Oct 31, 2007
8.363
8.399
7.726
7.965
7,883
+0.00(+0.00%)
Oct 30, 2007
7.859
7.965
7.744
7.965
18,733
+0.16(+2.04%)
Oct 29, 2007
7.708
8.399
7.708
7.806
15,041
+0.04(+0.57%)
Oct 26, 2007
7.744
8.071
7.638
7.761
23,870
+0.12(+1.62%)
Oct 25, 2007
7.664
7.894
7.549
7.638
16,302
-0.08(-1.03%)
Oct 24, 2007
7.761
7.876
7.602
7.717
32,382
-0.03(-0.34%)
Oct 23, 2007
7.965
8.009
7.717
7.744
51,036
-0.39(-4.79%)
Oct 19, 2007
8.381
8.381
8.098
8.133
4,574
-0.18(-2.13%)
Oct 18, 2007
8.319
8.381
8.124
8.310
26,204
-0.08(-0.95%)
Oct 17, 2007
7.965
8.407
7.744
8.390
26,168
+0.46(+5.80%)
Oct 16, 2007
7.850
7.974
7.717
7.930
13,022
+0.10(+1.24%)
Oct 15, 2007
8.230
8.230
7.540
7.832
86,833
-0.58(-6.84%)
Oct 12, 2007
8.675
8.708
8.407
8.407
20,542
-0.19(-2.16%)
Oct 11, 2007
8.806
8.912
8.478
8.593
31,709
-0.19(-2.22%)
Oct 10, 2007
9.071
9.248
8.770
8.788
167,322
-0.17(-1.88%)
Oct 09, 2007
8.877
9.133
8.877
8.956
25,509
+0.01(+0.10%)
Oct 08, 2007
8.797
8.992
8.788
8.947
30,517
+0.10(+1.10%)
Oct 05, 2007
9.461
9.461
8.850
8.850
24,959
-0.44(-4.76%)
Oct 04, 2007
8.956
9.487
8.629
9.292
32,818
+0.34(+3.75%)
Oct 03, 2007
9.735
9.735
8.956
8.956
28,849
+0.11(+1.20%)
Oct 02, 2007
9.584
9.584
8.850
8.850
63,983
-0.81(-8.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.