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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 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, 2011
8.914
9.003
8.828
8.828
97,082
-0.19(-2.12%)
Sep 29, 2011
9.127
9.181
8.862
9.019
136,823
+0.04(+0.40%)
Sep 28, 2011
9.217
9.266
8.980
8.983
88,355
-0.24(-2.63%)
Sep 27, 2011
9.232
9.388
9.150
9.225
171,424
+0.22(+2.48%)
Sep 26, 2011
8.916
9.002
8.747
9.002
108,360
+0.18(+2.04%)
Sep 23, 2011
8.693
8.853
8.690
8.822
84,871
+0.11(+1.23%)
Sep 22, 2011
8.688
8.788
8.621
8.715
114,058
-0.28(-3.08%)
Sep 21, 2011
9.298
9.298
8.991
8.991
58,737
-0.29(-3.15%)
Sep 20, 2011
9.326
9.465
9.274
9.284
78,278
+0.01(+0.08%)
Sep 19, 2011
9.259
9.318
9.187
9.276
118,479
-0.13(-1.38%)
Sep 16, 2011
9.423
9.463
9.351
9.405
160,120
+0.03(+0.32%)
Sep 15, 2011
9.363
9.379
9.223
9.376
103,910
+0.11(+1.19%)
Sep 14, 2011
9.162
9.356
9.071
9.265
151,514
+0.17(+1.89%)
Sep 13, 2011
8.990
9.119
8.940
9.093
172,565
+0.14(+1.55%)
Sep 12, 2011
8.826
8.955
8.771
8.954
320,868
+0.00(+0.04%)
Sep 09, 2011
9.194
9.194
8.908
8.950
94,741
-0.35(-3.76%)
Sep 08, 2011
9.445
9.457
9.285
9.299
612,514
-0.19(-1.99%)
Sep 07, 2011
9.296
9.488
9.296
9.488
547,033
+0.32(+3.46%)
Sep 06, 2011
8.915
9.178
8.915
9.171
179,258
-0.03(-0.34%)
Sep 02, 2011
9.287
9.369
9.184
9.202
339,302
-0.27(-2.81%)
Sep 01, 2011
9.599
9.699
9.457
9.468
231,437
-0.12(-1.21%)
Aug 31, 2011
9.584
9.681
9.504
9.584
232,499
+0.07(+0.71%)
Aug 30, 2011
9.474
9.563
9.391
9.516
292,753
+0.00(+0.05%)
Aug 29, 2011
9.362
9.516
9.362
9.512
128,717
+0.30(+3.31%)
Aug 26, 2011
9.001
9.238
8.872
9.207
386,445
+0.16(+1.78%)
Aug 25, 2011
9.271
9.271
9.008
9.046
65,878
-0.15(-1.61%)
Aug 24, 2011
9.021
9.202
9.021
9.194
247,420
+0.14(+1.52%)
Aug 23, 2011
8.658
9.063
8.640
9.057
383,668
+0.43(+5.02%)
Aug 22, 2011
8.810
8.840
8.624
8.624
262,572
-0.04(-0.42%)
Aug 19, 2011
8.662
8.872
8.629
8.660
161,208
-0.06(-0.72%)
Aug 18, 2011
8.976
8.976
8.665
8.722
577,253
-0.46(-5.05%)
Aug 17, 2011
9.284
9.351
9.122
9.187
133,029
-0.02(-0.17%)
Aug 16, 2011
9.176
9.246
9.124
9.202
198,683
-0.04(-0.46%)
Aug 15, 2011
9.182
9.260
9.118
9.244
305,895
+0.13(+1.39%)
Aug 12, 2011
9.005
9.143
8.930
9.118
266,673
+0.19(+2.14%)
Aug 11, 2011
8.621
9.033
8.574
8.927
292,632
+0.37(+4.29%)
Aug 10, 2011
8.880
8.880
8.555
8.560
276,821
-0.44(-4.90%)
Aug 09, 2011
9.087
9.007
8.504
9.001
734,648
+0.44(+5.19%)
Aug 08, 2011
8.944
9.115
8.557
8.557
690,351
-0.68(-7.34%)
Aug 05, 2011
9.319
9.366
9.027
9.235
1,027,824
+0.03(+0.31%)
Aug 04, 2011
9.518
9.549
9.207
9.207
2,054,010
-0.45(-4.63%)
Aug 03, 2011
9.620
9.688
9.459
9.654
271,728
+0.04(+0.39%)
Aug 02, 2011
9.801
9.882
9.616
9.616
833,145
-0.26(-2.67%)
Aug 01, 2011
10.23
10.23
9.832
9.881
363,328
-0.24(-2.38%)
Jul 29, 2011
10.00
10.19
9.976
10.12
381,934
+0.03(+0.34%)
Jul 28, 2011
10.16
10.23
10.07
10.09
557,328
-0.08(-0.77%)
Jul 27, 2011
10.31
10.32
10.15
10.16
662,243
-0.20(-1.96%)
Jul 26, 2011
10.52
10.52
10.35
10.37
1,479,444
-0.17(-1.63%)
Jul 25, 2011
10.59
10.59
10.53
10.54
903,541
-0.16(-1.50%)
Jul 22, 2011
10.70
10.71
10.69
10.70
167,286
-0.03(-0.29%)
Jul 21, 2011
10.60
10.75
10.60
10.73
243,690
+0.18(+1.69%)
Jul 20, 2011
10.58
10.58
10.54
10.55
474,878
+0.00(+0.02%)
Jul 19, 2011
10.38
10.57
10.38
10.55
67,253
+0.17(+1.60%)
Jul 18, 2011
10.45
10.45
10.30
10.39
254,990
-0.09(-0.84%)
Jul 15, 2011
10.51
10.52
10.43
10.47
80,959
+0.00(+0.02%)
Jul 14, 2011
10.52
10.60
10.47
10.47
76,333
-0.06(-0.61%)
Jul 13, 2011
10.53
10.65
10.52
10.54
454,390
+0.06(+0.60%)
Jul 12, 2011
10.43
10.57
10.39
10.47
146,280
+0.03(+0.30%)
Jul 11, 2011
10.55
10.60
10.43
10.44
220,950
-0.24(-2.21%)
Jul 08, 2011
10.63
10.68
10.61
10.68
246,960
-0.06(-0.60%)
Jul 07, 2011
10.78
10.78
10.71
10.74
944,190
+0.01(+0.13%)
Jul 06, 2011
10.62
10.73
10.62
10.73
113,482
+0.09(+0.84%)
Jul 05, 2011
10.72
10.72
10.61
10.64
174,779
-0.03(-0.25%)
Jul 01, 2011
10.48
10.67
10.47
10.67
506,876
+0.20(+1.90%)
Jun 30, 2011
10.41
10.49
10.41
10.47
340,530
+0.08(+0.77%)
Jun 29, 2011
10.44
10.46
10.38
10.39
262,354
-0.03(-0.26%)
Jun 28, 2011
10.28
10.44
10.28
10.42
149,595
+0.16(+1.57%)
Jun 27, 2011
10.18
10.28
10.13
10.25
67,247
+0.09(+0.89%)
Jun 24, 2011
10.31
10.31
10.13
10.16
138,276
-0.11(-1.11%)
Jun 23, 2011
10.22
10.29
10.09
10.28
226,168
-0.05(-0.45%)
Jun 22, 2011
10.36
10.41
10.32
10.32
683,735
-0.07(-0.69%)
Jun 21, 2011
10.31
10.41
10.31
10.40
263,516
+0.14(+1.37%)
Jun 20, 2011
10.25
10.26
10.23
10.26
244,999
+0.09(+0.88%)
Jun 17, 2011
10.26
10.26
10.16
10.17
143,254
+0.02(+0.15%)
Jun 16, 2011
10.13
10.21
10.08
10.15
691,403
+0.01(+0.06%)
Jun 15, 2011
10.25
10.32
10.14
10.14
378,415
-0.15(-1.46%)
Jun 14, 2011
10.28
10.34
10.28
10.29
1,665,168
+0.09(+0.89%)
Jun 13, 2011
10.22
10.25
10.17
10.20
156,458
+0.00(+0.03%)
Jun 10, 2011
10.27
10.29
10.18
10.20
3,229,141
-0.14(-1.37%)
Jun 09, 2011
10.26
10.38
10.25
10.34
655,643
+0.09(+0.91%)
Jun 08, 2011
10.28
10.28
10.23
10.25
408,294
-0.05(-0.45%)
Jun 07, 2011
10.25
10.36
10.25
10.30
3,751,432
+0.05(+0.44%)
Jun 06, 2011
10.37
10.37
10.24
10.25
918,692
-0.13(-1.25%)
Jun 03, 2011
10.38
10.44
10.35
10.38
616,931
-0.16(-1.54%)
May 24, 2011
10.54
10.57
10.50
10.54
374,690
-0.01(-0.12%)
May 23, 2011
10.67
10.67
10.51
10.56
308,494
-0.18(-1.67%)
May 20, 2011
10.83
10.83
10.68
10.73
909,059
-0.10(-0.91%)
May 19, 2011
10.85
10.89
10.77
10.83
169,183
+0.05(+0.46%)
May 18, 2011
10.66
10.79
10.66
10.78
3,980,935
+0.13(+1.22%)
May 17, 2011
10.62
10.66
10.58
10.65
657,582
-0.02(-0.21%)
May 16, 2011
10.70
10.74
10.65
10.68
708,615
-0.03(-0.23%)
May 13, 2011
10.80
10.80
10.67
10.70
253,480
-0.07(-0.65%)
May 12, 2011
10.66
10.79
10.62
10.77
248,942
+0.07(+0.61%)
May 11, 2011
10.82
10.82
10.67
10.71
149,904
-0.09(-0.82%)
May 10, 2011
10.78
10.82
10.70
10.79
323,120
+0.07(+0.63%)
May 09, 2011
10.73
10.74
10.65
10.73
390,045
+0.06(+0.53%)
May 06, 2011
10.67
10.74
10.64
10.67
179,565
+0.10(+0.96%)
May 05, 2011
10.59
10.69
10.56
10.57
568,644
-0.06(-0.53%)
May 04, 2011
10.74
10.74
10.61
10.63
345,285
-0.10(-0.95%)
May 03, 2011
10.78
10.78
10.70
10.73
1,124,443
-0.05(-0.51%)
May 02, 2011
10.79
10.79
10.77
10.78
485,589
+0.06(+0.54%)
Apr 29, 2011
10.72
10.76
10.72
10.72
312,450
-0.01(-0.12%)
Apr 28, 2011
10.66
10.74
10.66
10.74
576,914
+0.07(+0.61%)
Apr 27, 2011
10.59
10.67
10.56
10.67
793,783
+0.12(+1.12%)
Apr 26, 2011
10.47
10.58
10.47
10.55
874,067
+0.13(+1.29%)
Apr 25, 2011
10.44
10.45
10.35
10.42
216,919
-0.05(-0.46%)
Apr 21, 2011
10.46
10.48
10.44
10.47
158,551
+0.06(+0.62%)
Apr 20, 2011
10.42
10.43
10.36
10.40
2,338,784
+0.07(+0.68%)
Apr 19, 2011
10.27
10.33
10.25
10.33
887,265
+0.08(+0.75%)
Apr 18, 2011
10.29
10.30
10.21
10.26
356,096
-0.15(-1.49%)
Apr 15, 2011
10.30
10.44
10.30
10.41
370,287
+0.10(+0.94%)
Apr 14, 2011
10.19
10.31
10.18
10.31
2,280,640
+0.07(+0.64%)
Apr 13, 2011
10.29
10.29
10.22
10.25
552,419
+0.01(+0.11%)
Apr 12, 2011
10.23
10.26
10.22
10.24
1,192,220
-0.05(-0.52%)
Apr 11, 2011
10.22
10.32
10.22
10.29
557,456
+0.09(+0.92%)
Apr 08, 2011
10.30
10.30
10.17
10.20
78,370
-0.06(-0.56%)
Apr 07, 2011
10.26
10.29
10.21
10.25
560,138
+0.03(+0.24%)
Apr 06, 2011
10.20
10.26
10.19
10.23
488,079
+0.10(+0.94%)
Apr 05, 2011
10.15
10.18
10.12
10.13
2,727,787
-0.03(-0.34%)
Apr 04, 2011
10.19
10.19
10.13
10.17
611,119
+0.03(+0.25%)
Apr 01, 2011
10.11
10.21
10.10
10.14
527,046
+0.10(+1.04%)
Mar 31, 2011
10.02
10.07
10.02
10.04
647,277
-0.01(-0.08%)
Mar 30, 2011
10.06
10.06
10.02
10.05
614,512
+0.04(+0.44%)
Mar 29, 2011
9.930
10.00
9.893
10.00
770,657
+0.08(+0.77%)
Mar 28, 2011
9.925
9.950
9.916
9.925
486,638
+0.01(+0.13%)
Mar 25, 2011
9.911
9.961
9.866
9.913
1,651,265
+0.04(+0.41%)
Mar 24, 2011
9.766
9.876
9.766
9.873
64,079
+0.08(+0.78%)
Mar 23, 2011
9.775
9.812
9.721
9.796
143,618
-0.05(-0.52%)
Mar 22, 2011
9.904
9.913
9.839
9.848
367,954
-0.00(-0.02%)
Mar 21, 2011
9.866
9.877
9.840
9.849
174,409
+0.15(+1.60%)
Mar 18, 2011
9.715
9.752
9.659
9.695
114,286
+0.08(+0.81%)
Mar 17, 2011
9.676
9.676
9.605
9.616
160,947
+0.06(+0.67%)
Mar 16, 2011
9.662
9.680
9.507
9.552
366,712
-0.15(-1.53%)
Mar 15, 2011
9.614
9.741
9.607
9.701
349,312
-0.12(-1.26%)
Mar 14, 2011
9.826
9.882
9.751
9.824
161,453
-0.10(-0.99%)
Mar 11, 2011
9.860
9.944
9.815
9.923
313,873
+0.01(+0.08%)
Mar 10, 2011
10.09
10.09
9.904
9.915
161,901
-0.22(-2.16%)
Mar 09, 2011
10.17
10.20
10.13
10.13
306,396
-0.05(-0.46%)
Mar 08, 2011
10.05
10.20
10.03
10.18
1,949,243
+0.12(+1.23%)
Mar 07, 2011
10.16
10.16
9.998
10.06
2,326,409
-0.08(-0.75%)
Mar 04, 2011
10.11
10.17
10.07
10.13
849,215
-0.03(-0.34%)
Mar 03, 2011
9.993
10.18
9.993
10.17
542,703
+0.25(+2.52%)
Mar 02, 2011
9.882
9.932
9.849
9.918
301,461
+0.02(+0.22%)
Mar 01, 2011
10.02
10.03
9.896
9.896
428,589
-0.06(-0.60%)
Feb 28, 2011
10.01
10.02
9.917
9.955
410,389
+0.02(+0.22%)
Feb 25, 2011
9.832
9.957
9.818
9.934
905,401
+0.13(+1.35%)
Feb 24, 2011
9.780
9.863
9.725
9.801
121,962
+0.00(+0.02%)
Feb 23, 2011
9.932
9.954
9.771
9.799
1,092,115
-0.15(-1.55%)
Feb 22, 2011
10.02
10.04
9.929
9.954
801,863
-0.20(-1.94%)
Feb 18, 2011
10.05
10.16
10.05
10.15
97,271
+0.12(+1.15%)
Feb 17, 2011
9.987
10.05
9.943
10.04
94,089
+0.06(+0.58%)
Feb 16, 2011
9.918
10.01
9.915
9.977
322,759
+0.08(+0.77%)
Feb 15, 2011
9.876
9.919
9.799
9.901
1,171,923
-0.01(-0.09%)
Feb 14, 2011
9.874
9.919
9.874
9.910
170,140
+0.02(+0.22%)
Feb 11, 2011
9.738
9.890
9.738
9.888
90,421
+0.11(+1.12%)
Feb 10, 2011
9.759
9.787
9.748
9.779
106,092
+0.05(+0.48%)
Feb 09, 2011
9.770
9.770
9.707
9.732
422,027
-0.01(-0.08%)
Feb 08, 2011
9.759
9.759
9.697
9.740
846,328
+0.02(+0.24%)
Feb 07, 2011
9.643
9.729
9.643
9.716
888,034
+0.13(+1.37%)
Feb 04, 2011
9.548
9.591
9.532
9.585
254,774
+0.04(+0.41%)
Feb 03, 2011
9.462
9.552
9.448
9.546
223,970
+0.07(+0.78%)
Feb 02, 2011
9.474
9.490
9.468
9.473
80,595
-0.06(-0.64%)
Feb 01, 2011
9.448
9.552
9.448
9.534
260,593
+0.12(+1.24%)
Jan 31, 2011
9.409
9.444
9.360
9.416
250,063
+0.02(+0.27%)
Jan 28, 2011
9.551
9.554
9.368
9.391
142,805
-0.16(-1.67%)
Jan 27, 2011
9.527
9.598
9.527
9.551
353,774
+0.04(+0.44%)
Jan 26, 2011
9.546
9.546
9.466
9.509
276,143
+0.03(+0.31%)
Jan 25, 2011
9.402
9.479
9.402
9.479
530,220
+0.04(+0.46%)
Jan 24, 2011
9.443
9.477
9.431
9.435
339,089
-0.01(-0.12%)
Jan 21, 2011
9.448
9.531
9.443
9.446
106,784
+0.07(+0.80%)
Jan 20, 2011
9.371
9.374
9.320
9.371
90,312
-0.02(-0.19%)
Jan 19, 2011
9.485
9.496
9.367
9.389
238,386
-0.08(-0.83%)
Jan 18, 2011
9.402
9.471
9.402
9.468
668,756
+0.04(+0.43%)
Jan 14, 2011
9.387
9.435
9.385
9.428
164,429
+0.02(+0.25%)
Jan 13, 2011
9.387
9.406
9.379
9.404
425,689
+0.02(+0.18%)
Jan 12, 2011
9.377
9.415
9.348
9.387
482,234
+0.05(+0.55%)
Jan 11, 2011
9.265
9.351
9.265
9.335
1,238,256
+0.12(+1.32%)
Jan 10, 2011
9.127
9.221
9.117
9.213
386,960
+0.05(+0.60%)
Jan 07, 2011
9.202
9.204
9.112
9.159
508,135
-0.04(-0.42%)
Jan 06, 2011
9.267
9.267
9.174
9.198
552,241
-0.06(-0.69%)
Jan 05, 2011
9.235
9.268
9.209
9.262
703,932
+0.00(+0.03%)
Jan 04, 2011
9.352
9.352
9.237
9.259
725,704
-0.07(-0.77%)
Jan 03, 2011
9.287
9.354
9.237
9.331
351,700
+0.13(+1.39%)
Dec 31, 2010
9.251
9.260
9.195
9.202
187,085
-0.08(-0.82%)
Dec 30, 2010
9.307
9.307
9.267
9.279
147,542
+0.00(+0.03%)
Dec 29, 2010
9.304
9.307
9.268
9.276
563,719
-0.01(-0.07%)
Dec 28, 2010
9.298
9.298
9.248
9.282
790,551
-0.00(-0.02%)
Dec 27, 2010
9.257
9.304
9.223
9.284
185,087
+0.01(+0.08%)
Dec 23, 2010
9.288
9.305
9.263
9.276
143,336
-0.03(-0.31%)
Dec 22, 2010
9.332
9.332
9.271
9.305
111,700
+0.02(+0.18%)
Dec 21, 2010
9.344
9.344
9.280
9.288
452,531
-0.04(-0.40%)
Dec 20, 2010
9.344
9.374
9.296
9.325
315,973
+0.02(+0.20%)
Dec 17, 2010
9.194
9.316
9.189
9.307
101,515
+0.11(+1.17%)
Dec 16, 2010
9.099
9.199
9.071
9.199
230,791
+0.10(+1.12%)
Dec 15, 2010
9.108
9.157
9.079
9.097
318,170
+0.00(+0.03%)
Dec 14, 2010
9.008
9.123
9.008
9.094
257,302
+0.10(+1.11%)
Dec 13, 2010
9.043
9.043
8.985
8.994
143,008
-0.01(-0.09%)
Dec 10, 2010
8.877
9.006
8.877
9.002
2,298,111
+0.18(+2.09%)
Dec 09, 2010
8.819
8.821
8.787
8.817
66,588
+0.06(+0.69%)
Dec 08, 2010
8.745
8.771
8.712
8.757
62,584
+0.02(+0.27%)
Dec 07, 2010
8.823
8.823
8.734
8.734
293,171
-0.01(-0.12%)
Dec 06, 2010
8.760
8.762
8.737
8.745
236,184
-0.03(-0.39%)
Dec 03, 2010
8.662
8.782
8.662
8.779
153,813
+0.07(+0.82%)
Dec 02, 2010
8.637
8.716
8.637
8.707
111,488
+0.06(+0.68%)
Dec 01, 2010
8.556
8.659
8.556
8.648
213,676
+0.19(+2.24%)
Nov 30, 2010
8.451
8.496
8.412
8.459
371,333
-0.07(-0.82%)
Nov 29, 2010
8.501
8.545
8.424
8.529
81,179
-0.03(-0.36%)
Nov 26, 2010
8.587
8.605
8.551
8.560
29,284
-0.06(-0.71%)
Nov 24, 2010
8.549
8.621
8.621
8.621
106,742
+0.13(+1.53%)
Nov 23, 2010
8.485
8.501
8.449
8.492
126,803
-0.10(-1.13%)
Nov 22, 2010
8.543
8.603
8.503
8.588
249,961
-0.00(-0.02%)
Nov 19, 2010
8.573
8.605
8.562
8.590
124,868
+0.00(+0.04%)
Nov 18, 2010
8.567
8.616
8.542
8.587
156,542
+0.09(+1.10%)
Nov 17, 2010
8.467
8.523
8.462
8.493
84,983
+0.03(+0.30%)
Nov 16, 2010
8.551
8.565
8.438
8.468
435,199
-0.15(-1.70%)
Nov 15, 2010
8.654
8.659
8.615
8.615
58,062
-0.05(-0.52%)
Nov 12, 2010
8.727
8.735
8.632
8.660
112,282
-0.11(-1.30%)
Nov 11, 2010
8.707
8.788
8.684
8.774
63,731
-0.01(-0.07%)
Nov 10, 2010
8.727
8.780
8.654
8.780
99,337
+0.06(+0.66%)
Nov 09, 2010
8.723
8.780
8.693
8.723
325,664
+0.02(+0.22%)
Nov 08, 2010
8.716
8.732
8.676
8.704
325,203
-0.05(-0.57%)
Nov 05, 2010
8.702
8.755
8.666
8.754
245,522
+0.09(+1.08%)
Nov 04, 2010
8.584
8.662
8.584
8.660
334,311
+0.14(+1.59%)
Nov 03, 2010
8.501
8.531
8.467
8.524
214,739
+0.03(+0.39%)
Nov 02, 2010
8.484
8.507
8.463
8.492
519,914
+0.07(+0.78%)
Nov 01, 2010
8.488
8.529
8.382
8.426
905,428
-0.03(-0.39%)
Oct 29, 2010
8.552
8.552
8.451
8.459
212,107
-0.12(-1.40%)
Oct 28, 2010
8.604
8.684
8.545
8.579
341,280
-0.00(-0.00%)
Oct 27, 2010
8.518
8.590
8.488
8.579
1,265,328
+0.02(+0.26%)
Oct 25, 2010
8.535
8.627
8.535
8.557
169,935
+0.06(+0.72%)
Oct 22, 2010
8.470
8.509
8.470
8.496
522,066
+0.04(+0.42%)
Oct 21, 2010
8.423
8.518
8.407
8.460
796,764
+0.06(+0.67%)
Oct 20, 2010
8.367
8.456
8.367
8.404
154,294
+0.05(+0.56%)
Oct 19, 2010
8.478
8.478
8.318
8.357
1,072,827
-0.17(-1.94%)
Oct 18, 2010
8.434
8.540
8.434
8.523
304,809
+0.09(+1.02%)
Oct 15, 2010
8.473
8.495
8.396
8.437
284,094
+0.03(+0.32%)
Oct 14, 2010
8.478
8.478
8.366
8.410
315,461
-0.04(-0.48%)
Oct 13, 2010
8.457
8.478
8.414
8.451
732,264
+0.03(+0.35%)
Oct 12, 2010
8.407
8.438
8.339
8.421
755,919
-0.01(-0.09%)
Oct 11, 2010
8.440
8.448
8.417
8.429
1,238,458
-0.01(-0.09%)
Oct 08, 2010
8.437
8.459
8.420
8.437
189,874
+0.01(+0.11%)
Oct 07, 2010
8.520
8.520
8.398
8.428
429,210
-0.07(-0.84%)
Oct 06, 2010
8.501
8.526
8.471
8.499
242,339
-0.02(-0.22%)
Oct 05, 2010
8.395
8.526
8.395
8.518
337,366
+0.20(+2.40%)
Oct 04, 2010
8.395
8.440
8.293
8.318
554,854
-0.11(-1.32%)
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.