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
1-800-Flowers.com
(NQ:
FLWS
)
9.680
+0.200 (+2.11%)
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, 2013
5.150
5.180
4.670
4.930
0
-0.30(-5.74%)
Sep 27, 2013
5.260
5.325
5.150
5.230
0
-0.08(-1.51%)
Sep 26, 2013
5.330
5.350
5.220
5.310
91,149
-0.02(-0.38%)
Sep 25, 2013
5.330
5.380
5.320
5.330
115,981
-0.01(-0.19%)
Sep 24, 2013
5.340
5.400
5.270
5.340
164,579
+0.00(+0.00%)
Sep 23, 2013
5.390
5.400
5.240
5.340
174,799
-0.09(-1.66%)
Sep 20, 2013
5.430
5.470
5.310
5.430
0
-0.01(-0.18%)
Sep 19, 2013
5.620
5.680
5.400
5.440
135,343
-0.16(-2.86%)
Sep 18, 2013
5.540
5.720
5.440
5.600
0
+0.04(+0.72%)
Sep 17, 2013
5.400
5.570
5.400
5.560
0
+0.17(+3.15%)
Sep 16, 2013
5.470
5.560
5.380
5.390
0
+0.01(+0.19%)
Sep 13, 2013
5.200
5.430
5.180
5.380
0
+0.20(+3.86%)
Sep 12, 2013
5.300
5.340
5.150
5.180
0
-0.13(-2.45%)
Sep 11, 2013
5.240
5.390
5.190
5.310
0
+0.04(+0.76%)
Sep 10, 2013
5.450
5.450
5.160
5.270
240,342
-0.12(-2.23%)
Sep 09, 2013
5.380
5.440
5.290
5.390
0
+0.05(+0.94%)
Sep 06, 2013
5.380
5.450
5.150
5.340
0
+0.00(+0.00%)
Sep 05, 2013
5.450
5.470
5.230
5.340
0
-0.08(-1.48%)
Sep 04, 2013
5.270
5.440
5.150
5.420
0
+0.14(+2.65%)
Sep 03, 2013
5.550
5.570
5.210
5.280
0
-0.16(-2.94%)
Aug 30, 2013
5.570
5.590
5.320
5.440
0
-0.08(-1.45%)
Aug 29, 2013
5.820
6.010
5.220
5.520
396,187
-0.29(-4.99%)
Aug 28, 2013
5.740
5.930
5.720
5.810
0
+0.06(+1.04%)
Aug 27, 2013
5.910
5.940
5.700
5.750
125,966
-0.29(-4.80%)
Aug 26, 2013
6.150
6.240
5.990
6.040
0
-0.10(-1.63%)
Aug 23, 2013
6.260
6.260
6.040
6.140
0
-0.11(-1.76%)
Aug 22, 2013
6.140
6.250
6.050
6.250
54,820
+0.16(+2.63%)
Aug 21, 2013
6.050
6.180
6.030
6.090
0
+0.00(+0.00%)
Aug 20, 2013
5.940
6.220
5.940
6.090
126,028
+0.14(+2.35%)
Aug 19, 2013
6.400
6.500
5.940
5.950
115,941
-0.48(-7.47%)
Aug 16, 2013
6.200
6.500
6.200
6.430
0
+0.18(+2.88%)
Aug 15, 2013
6.420
6.420
6.140
6.250
145,172
-0.28(-4.29%)
Aug 14, 2013
6.590
6.650
6.500
6.530
48,492
-0.04(-0.61%)
Aug 13, 2013
6.490
6.619
6.270
6.570
84,808
+0.11(+1.70%)
Aug 12, 2013
6.540
6.660
6.400
6.460
108,434
-0.17(-2.56%)
Aug 09, 2013
6.770
6.990
6.610
6.630
71,400
-0.17(-2.50%)
Aug 08, 2013
6.560
6.870
6.520
6.800
81,962
+0.31(+4.78%)
Aug 07, 2013
6.760
6.765
6.450
6.490
76,702
-0.29(-4.28%)
Aug 06, 2013
6.920
6.920
6.710
6.780
57,554
-0.17(-2.45%)
Aug 05, 2013
6.970
6.990
6.810
6.950
43,078
-0.01(-0.14%)
Aug 02, 2013
6.770
6.980
6.641
6.960
110,179
+0.16(+2.35%)
Aug 01, 2013
6.650
6.800
6.590
6.800
94,603
+0.22(+3.34%)
Jul 31, 2013
6.600
6.780
6.510
6.580
0
+0.00(+0.00%)
Jul 30, 2013
6.690
6.850
6.480
6.580
0
-0.12(-1.79%)
Jul 29, 2013
6.900
6.900
6.650
6.700
0
-0.21(-3.04%)
Jul 26, 2013
6.930
7.150
6.800
6.910
0
-0.08(-1.14%)
Jul 25, 2013
6.450
6.990
6.450
6.990
0
+0.48(+7.37%)
Jul 24, 2013
6.640
6.690
6.470
6.510
0
-0.11(-1.66%)
Jul 23, 2013
6.990
6.990
6.520
6.620
0
-0.35(-5.02%)
Jul 22, 2013
7.110
7.120
6.930
6.970
0
-0.15(-2.11%)
Jul 19, 2013
7.080
7.150
6.980
7.120
0
+0.03(+0.42%)
Jul 18, 2013
6.930
7.090
6.850
7.090
0
+0.21(+3.05%)
Jul 17, 2013
6.710
6.960
6.710
6.880
86,132
+0.24(+3.61%)
Jul 16, 2013
6.650
6.790
6.550
6.640
0
-0.01(-0.15%)
Jul 15, 2013
6.950
6.990
6.630
6.650
0
-0.27(-3.90%)
Jul 12, 2013
6.800
6.940
6.710
6.920
0
+0.12(+1.76%)
Jul 11, 2013
6.690
6.850
6.450
6.800
0
+0.18(+2.72%)
Jul 10, 2013
6.640
6.650
6.510
6.620
0
+0.02(+0.30%)
Jul 09, 2013
6.600
6.610
6.560
6.600
0
+0.04(+0.61%)
Jul 08, 2013
6.510
6.640
6.480
6.560
0
+0.06(+0.92%)
Jul 05, 2013
6.130
6.500
6.071
6.500
0
+0.48(+7.97%)
Jul 03, 2013
6.000
6.040
5.890
6.020
0
+0.00(+0.00%)
Jul 02, 2013
6.100
6.160
5.970
6.020
0
-0.14(-2.27%)
Jul 01, 2013
6.200
6.500
6.130
6.160
0
-0.03(-0.48%)
Jun 28, 2013
6.170
6.240
6.070
6.190
935,794
+0.01(+0.16%)
Jun 27, 2013
5.800
6.220
5.800
6.180
0
+0.41(+7.11%)
Jun 26, 2013
5.790
5.800
5.730
5.770
0
+0.03(+0.52%)
Jun 25, 2013
5.760
5.800
5.610
5.740
0
+0.04(+0.70%)
Jun 24, 2013
5.960
6.030
5.700
5.700
0
-0.32(-5.32%)
Jun 21, 2013
5.950
6.060
5.790
6.020
181,235
+0.13(+2.21%)
Jun 20, 2013
5.960
6.000
5.770
5.890
0
-0.17(-2.81%)
Jun 19, 2013
5.990
6.110
5.990
6.060
0
+0.09(+1.51%)
Jun 18, 2013
5.880
6.050
5.850
5.970
0
+0.12(+2.05%)
Jun 17, 2013
5.650
5.880
5.630
5.850
0
+0.29(+5.22%)
Jun 14, 2013
5.700
5.860
5.550
5.560
0
-0.15(-2.63%)
Jun 13, 2013
5.480
5.760
5.290
5.710
155,434
+0.24(+4.39%)
Jun 12, 2013
5.700
5.750
5.430
5.470
176,792
-0.18(-3.19%)
Jun 11, 2013
5.790
5.890
5.550
5.650
123,553
-0.24(-4.07%)
Jun 10, 2013
5.900
6.040
5.810
5.890
0
-0.08(-1.34%)
Jun 07, 2013
5.910
6.030
5.810
5.970
0
+0.10(+1.70%)
Jun 06, 2013
5.860
6.000
5.710
5.870
119,328
-0.03(-0.51%)
Jun 05, 2013
6.110
6.130
5.850
5.900
0
-0.24(-3.91%)
Jun 04, 2013
6.190
6.260
6.075
6.140
0
-0.05(-0.81%)
Jun 03, 2013
6.110
6.290
5.970
6.190
263,830
+0.10(+1.64%)
May 31, 2013
6.210
6.240
6.090
6.090
186,689
-0.18(-2.87%)
May 30, 2013
6.270
6.300
6.170
6.270
126,956
+0.03(+0.48%)
May 29, 2013
6.320
6.440
6.150
6.240
115,605
-0.14(-2.19%)
May 28, 2013
6.310
6.450
6.080
6.380
146,258
+0.19(+3.07%)
May 24, 2013
6.150
6.250
6.130
6.190
0
+0.04(+0.65%)
May 23, 2013
6.180
6.200
6.015
6.150
0
-0.14(-2.23%)
May 22, 2013
6.480
6.585
6.200
6.290
0
-0.22(-3.38%)
May 21, 2013
6.530
6.570
6.390
6.510
0
-0.03(-0.46%)
May 20, 2013
6.420
6.570
6.210
6.540
0
-0.01(-0.15%)
May 17, 2013
6.500
6.600
6.380
6.550
0
+0.07(+1.08%)
May 16, 2013
6.390
6.490
6.370
6.480
76,652
+0.08(+1.25%)
May 15, 2013
6.370
6.500
6.360
6.400
0
+0.05(+0.79%)
May 13, 2013
6.020
6.540
5.910
6.350
0
+0.30(+4.96%)
May 10, 2013
6.220
6.330
6.040
6.050
0
-0.17(-2.73%)
May 09, 2013
6.300
6.330
6.150
6.220
0
-0.07(-1.11%)
May 08, 2013
6.080
6.400
6.030
6.290
0
+0.20(+3.28%)
May 07, 2013
5.820
6.160
5.820
6.090
0
+0.24(+4.10%)
May 06, 2013
5.640
5.920
5.640
5.850
0
+0.17(+2.99%)
May 03, 2013
5.670
5.740
5.560
5.680
0
+0.12(+2.16%)
May 02, 2013
5.730
5.730
5.560
5.560
0
-0.15(-2.63%)
May 01, 2013
5.920
5.920
5.660
5.710
0
-0.22(-3.71%)
Apr 30, 2013
6.010
6.050
5.500
5.930
0
-0.12(-1.98%)
Apr 29, 2013
5.900
6.150
5.822
6.050
355,057
+0.21(+3.60%)
Apr 26, 2013
5.700
5.877
5.660
5.840
148,212
+0.18(+3.18%)
Apr 25, 2013
5.580
5.750
5.580
5.660
0
+0.13(+2.35%)
Apr 24, 2013
5.390
5.580
5.380
5.530
152,997
+0.12(+2.22%)
Apr 23, 2013
5.410
5.420
5.370
5.410
222,415
+0.03(+0.56%)
Apr 22, 2013
5.420
5.420
5.260
5.380
145,604
+0.03(+0.56%)
Apr 19, 2013
5.310
5.360
5.200
5.350
101,180
+0.06(+1.13%)
Apr 18, 2013
5.280
5.330
5.272
5.290
120,762
+0.04(+0.76%)
Apr 17, 2013
5.260
5.320
5.170
5.250
132,813
-0.11(-2.05%)
Apr 16, 2013
5.320
5.450
5.280
5.360
161,051
+0.12(+2.29%)
Apr 15, 2013
5.370
5.520
5.095
5.240
201,949
-0.18(-3.32%)
Apr 12, 2013
5.410
5.440
5.010
5.420
149,311
-0.08(-1.45%)
Apr 11, 2013
5.400
5.530
5.400
5.500
137,174
+0.10(+1.85%)
Apr 10, 2013
5.100
5.420
5.100
5.400
134,386
+0.33(+6.51%)
Apr 09, 2013
5.130
5.140
5.030
5.070
137,775
-0.05(-0.98%)
Apr 08, 2013
5.040
5.120
5.000
5.120
83,676
+0.12(+2.40%)
Apr 05, 2013
4.930
5.010
4.930
5.000
86,448
-0.02(-0.40%)
Apr 04, 2013
4.990
5.050
4.990
5.020
48,779
+0.06(+1.21%)
Apr 03, 2013
5.030
5.030
4.950
4.960
120,573
-0.04(-0.80%)
Apr 02, 2013
4.900
5.050
4.900
5.000
178,960
+0.12(+2.46%)
Apr 01, 2013
4.990
5.080
4.750
4.880
185,469
-0.09(-1.81%)
Mar 28, 2013
5.070
5.070
4.960
4.970
164,365
-0.08(-1.58%)
Mar 27, 2013
5.020
5.060
4.960
5.050
232,614
+0.01(+0.20%)
Mar 26, 2013
5.090
5.110
5.000
5.040
113,251
-0.01(-0.20%)
Mar 25, 2013
4.950
5.100
4.940
5.050
155,337
+0.08(+1.61%)
Mar 22, 2013
5.100
5.100
4.930
4.970
63,175
-0.12(-2.36%)
Mar 21, 2013
5.070
5.090
5.010
5.090
63,054
+0.00(+0.00%)
Mar 20, 2013
5.050
5.100
5.010
5.090
109,341
+0.06(+1.19%)
Mar 19, 2013
4.910
5.040
4.890
5.030
136,251
+0.11(+2.24%)
Mar 18, 2013
5.000
5.000
4.630
4.920
156,359
-0.12(-2.38%)
Mar 15, 2013
5.080
5.080
4.980
5.040
150,646
-0.02(-0.40%)
Mar 14, 2013
5.030
5.120
5.000
5.060
72,617
+0.03(+0.60%)
Mar 13, 2013
5.020
5.080
4.860
5.030
114,415
+0.00(+0.00%)
Mar 12, 2013
5.110
5.120
4.990
5.030
75,316
-0.07(-1.37%)
Mar 11, 2013
4.910
5.100
4.910
5.100
140,247
+0.20(+4.08%)
Mar 08, 2013
4.840
4.980
4.750
4.900
206,105
+0.13(+2.73%)
Mar 07, 2013
4.720
4.850
4.690
4.770
103,615
+0.06(+1.27%)
Mar 06, 2013
4.690
4.710
4.470
4.710
105,330
+0.07(+1.51%)
Mar 05, 2013
4.520
4.740
4.430
4.640
115,513
+0.17(+3.80%)
Mar 04, 2013
4.520
4.580
4.405
4.470
108,281
-0.04(-0.89%)
Mar 01, 2013
4.290
4.560
4.290
4.510
212,029
+0.21(+4.88%)
Feb 28, 2013
4.320
4.410
4.281
4.300
175,505
-0.02(-0.46%)
Feb 27, 2013
4.290
4.400
4.270
4.320
79,889
+0.02(+0.47%)
Feb 26, 2013
4.230
4.330
4.230
4.300
96,108
+0.10(+2.38%)
Feb 25, 2013
4.350
4.360
4.200
4.200
97,934
-0.10(-2.33%)
Feb 22, 2013
4.300
4.330
4.280
4.300
103,007
+0.05(+1.18%)
Feb 21, 2013
4.230
4.300
4.200
4.250
102,491
+0.02(+0.47%)
Feb 20, 2013
4.340
4.350
4.230
4.230
132,253
-0.12(-2.76%)
Feb 19, 2013
4.190
4.350
4.100
4.350
182,120
+0.14(+3.33%)
Feb 15, 2013
4.330
4.330
4.180
4.210
143,072
-0.07(-1.64%)
Feb 14, 2013
4.130
4.390
4.130
4.280
196,061
+0.15(+3.63%)
Feb 13, 2013
4.100
4.155
4.060
4.130
203,867
+0.05(+1.23%)
Feb 12, 2013
4.000
4.140
3.990
4.080
146,473
+0.09(+2.26%)
Feb 11, 2013
4.000
4.049
3.980
3.990
102,714
-0.01(-0.25%)
Feb 08, 2013
3.990
4.030
3.960
4.000
135,997
+0.04(+1.01%)
Feb 07, 2013
3.870
4.010
3.850
3.960
195,430
+0.07(+1.80%)
Feb 06, 2013
3.790
3.910
3.780
3.890
121,361
+0.06(+1.57%)
Feb 04, 2013
4.000
4.030
3.800
3.830
187,260
-0.18(-4.49%)
Feb 01, 2013
4.100
4.190
3.970
4.010
169,807
-0.01(-0.25%)
Jan 31, 2013
3.730
4.119
3.690
4.020
412,224
+0.30(+8.06%)
Jan 30, 2013
3.730
3.780
3.700
3.720
54,270
-0.03(-0.80%)
Jan 29, 2013
3.720
3.760
3.670
3.750
35,603
+0.01(+0.27%)
Jan 28, 2013
3.750
3.800
3.710
3.740
97,375
-0.02(-0.53%)
Jan 25, 2013
3.810
3.810
3.730
3.760
73,659
-0.01(-0.27%)
Jan 24, 2013
3.750
3.790
3.740
3.770
78,282
+0.03(+0.80%)
Jan 23, 2013
3.770
3.780
3.740
3.740
89,787
-0.02(-0.53%)
Jan 22, 2013
3.730
3.780
3.710
3.760
213,701
+0.07(+1.90%)
Jan 18, 2013
3.690
3.730
3.660
3.690
33,154
-0.01(-0.27%)
Jan 17, 2013
3.580
3.720
3.450
3.700
202,949
+0.14(+3.93%)
Jan 16, 2013
3.670
3.735
3.550
3.560
48,003
-0.12(-3.26%)
Jan 15, 2013
3.620
3.710
3.600
3.680
62,394
+0.07(+1.94%)
Jan 14, 2013
3.710
3.750
3.600
3.610
68,881
-0.07(-1.90%)
Jan 11, 2013
3.740
3.740
3.650
3.680
37,777
-0.03(-0.81%)
Jan 10, 2013
3.720
3.750
3.630
3.710
45,954
+0.02(+0.54%)
Jan 09, 2013
3.670
3.710
3.610
3.690
37,053
+0.04(+1.10%)
Jan 08, 2013
3.620
3.690
3.570
3.650
36,677
+0.02(+0.55%)
Jan 07, 2013
3.710
3.710
3.590
3.630
51,836
-0.08(-2.16%)
Jan 04, 2013
3.690
3.770
3.620
3.710
59,792
+0.02(+0.54%)
Jan 03, 2013
3.800
3.810
3.640
3.690
102,851
-0.09(-2.38%)
Jan 02, 2013
3.760
3.830
3.700
3.780
200,081
+0.11(+3.00%)
Dec 31, 2012
3.500
3.700
3.460
3.670
138,890
+0.19(+5.46%)
Dec 28, 2012
3.670
3.750
3.460
3.480
146,187
-0.22(-5.95%)
Dec 27, 2012
3.640
3.730
3.520
3.700
79,956
+0.08(+2.21%)
Dec 26, 2012
3.620
3.770
3.550
3.620
82,579
+0.02(+0.56%)
Dec 24, 2012
3.630
3.810
3.500
3.600
40,484
-0.04(-1.10%)
Dec 21, 2012
3.690
3.690
3.520
3.640
171,721
-0.08(-2.15%)
Dec 20, 2012
3.750
3.750
3.650
3.720
111,643
+0.00(+0.00%)
Dec 19, 2012
3.460
3.930
3.340
3.720
200,349
+0.27(+7.83%)
Dec 18, 2012
3.390
3.490
3.380
3.450
145,574
+0.07(+2.07%)
Dec 17, 2012
3.350
3.410
3.350
3.380
65,604
+0.07(+2.11%)
Dec 14, 2012
3.270
3.420
3.270
3.310
48,350
+0.03(+0.91%)
Dec 13, 2012
3.400
3.400
3.250
3.280
85,664
-0.08(-2.38%)
Dec 12, 2012
3.430
3.430
3.320
3.360
67,762
-0.05(-1.47%)
Dec 11, 2012
3.440
3.490
3.360
3.410
148,857
+0.01(+0.29%)
Dec 10, 2012
3.200
3.430
3.180
3.400
119,341
+0.22(+6.92%)
Dec 07, 2012
3.120
3.210
3.050
3.180
94,338
+0.06(+1.92%)
Dec 06, 2012
3.100
3.130
3.050
3.120
38,626
-0.01(-0.32%)
Dec 05, 2012
3.120
3.150
3.100
3.130
48,997
+0.04(+1.29%)
Dec 04, 2012
3.040
3.120
3.040
3.090
101,673
-0.04(-1.28%)
Nov 30, 2012
3.140
3.170
3.090
3.130
56,368
+0.00(+0.00%)
Nov 29, 2012
3.210
3.220
3.060
3.130
109,933
-0.02(-0.63%)
Nov 28, 2012
2.980
3.150
2.980
3.150
51,757
+0.18(+6.06%)
Nov 27, 2012
2.980
3.010
2.960
2.970
73,046
-0.02(-0.67%)
Nov 26, 2012
3.060
3.090
2.900
2.990
130,740
-0.09(-2.92%)
Nov 23, 2012
3.020
3.250
3.019
3.080
73,647
+0.08(+2.67%)
Nov 21, 2012
2.900
3.030
2.900
3.000
106,785
-0.05(-1.64%)
Nov 20, 2012
2.880
3.130
2.880
3.050
108,642
+0.16(+5.54%)
Nov 19, 2012
2.900
2.970
2.770
2.890
143,111
-0.01(-0.34%)
Nov 16, 2012
3.000
3.020
2.821
2.900
143,197
-0.13(-4.29%)
Nov 15, 2012
3.010
3.150
3.000
3.030
138,793
+0.03(+1.00%)
Nov 14, 2012
3.170
3.190
3.000
3.000
141,296
-0.16(-5.08%)
Nov 13, 2012
3.160
3.290
3.160
3.160
66,285
-0.06(-1.85%)
Nov 12, 2012
3.120
3.280
3.100
3.220
73,044
+0.10(+3.21%)
Nov 09, 2012
3.170
3.220
3.100
3.120
100,063
-0.10(-3.11%)
Nov 08, 2012
3.420
3.430
3.200
3.220
93,050
-0.20(-5.85%)
Nov 07, 2012
3.450
3.500
3.360
3.420
103,793
-0.08(-2.29%)
Nov 06, 2012
3.320
3.565
3.280
3.500
144,591
+0.23(+7.03%)
Nov 05, 2012
3.420
3.470
3.250
3.270
157,434
-0.17(-4.94%)
Nov 02, 2012
3.630
3.630
3.410
3.440
75,574
-0.19(-5.23%)
Nov 01, 2012
3.620
3.640
3.560
3.630
86,275
+0.00(+0.00%)
Oct 31, 2012
3.580
3.660
3.510
3.630
78,483
+0.08(+2.25%)
Oct 26, 2012
3.540
3.550
3.550
3.550
54,600
+0.00(+0.00%)
Oct 25, 2012
3.500
3.550
3.450
3.550
52,721
+0.11(+3.20%)
Oct 24, 2012
3.250
3.570
3.250
3.440
93,301
+0.22(+6.83%)
Oct 23, 2012
3.360
3.380
3.190
3.220
96,567
-0.30(-8.52%)
Oct 19, 2012
3.650
3.690
3.440
3.520
98,141
-0.16(-4.35%)
Oct 18, 2012
3.800
3.820
3.600
3.680
96,261
-0.12(-3.16%)
Oct 17, 2012
3.730
3.800
3.670
3.800
68,616
+0.07(+1.88%)
Oct 16, 2012
3.740
3.770
3.630
3.730
67,834
+0.02(+0.54%)
Oct 15, 2012
3.670
3.730
3.600
3.710
102,221
+0.01(+0.27%)
Oct 12, 2012
3.740
3.770
3.700
3.700
35,179
-0.05(-1.33%)
Oct 11, 2012
3.780
3.790
3.720
3.750
17,948
+0.00(+0.00%)
Oct 10, 2012
3.760
3.810
3.730
3.750
82,866
+0.01(+0.27%)
Oct 09, 2012
3.820
3.840
3.740
3.740
35,244
-0.08(-2.09%)
Oct 08, 2012
3.770
3.870
3.750
3.820
61,169
+0.04(+1.06%)
Oct 05, 2012
3.850
3.880
3.780
3.780
76,899
-0.06(-1.56%)
Oct 04, 2012
3.760
3.840
3.750
3.840
62,947
+0.08(+2.13%)
Oct 03, 2012
3.740
3.780
3.700
3.760
88,282
+0.03(+0.80%)
Oct 02, 2012
3.770
3.810
3.680
3.730
154,970
-0.02(-0.53%)
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.