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
MGM Resorts International
(NY:
MGM
)
37.31
-0.44 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
12.01
12.04
11.15
11.37
42,945,616
-0.41(-3.45%)
Sep 29, 2009
11.94
12.25
11.71
11.78
24,129,108
-0.09(-0.80%)
Sep 28, 2009
12.12
12.27
11.53
11.87
29,324,128
-0.08(-0.71%)
Sep 25, 2009
11.14
12.02
11.10
11.96
42,339,128
+0.49(+4.28%)
Sep 24, 2009
12.47
12.49
10.98
11.47
72,383,832
-0.84(-6.83%)
Sep 23, 2009
13.02
13.20
12.23
12.31
42,518,004
-0.45(-3.55%)
Sep 22, 2009
12.55
12.88
12.37
12.76
34,906,160
+0.39(+3.13%)
Sep 21, 2009
12.10
12.75
12.00
12.37
37,209,904
-0.11(-0.91%)
Sep 18, 2009
12.88
12.96
12.25
12.49
48,957,156
-0.04(-0.30%)
Sep 17, 2009
12.24
12.82
11.98
12.52
88,774,272
-0.60(-4.54%)
Sep 16, 2009
13.12
13.46
11.54
13.12
141,747,552
+1.06(+8.77%)
Sep 15, 2009
11.95
12.76
11.82
12.06
71,511,184
+0.41(+3.48%)
Sep 14, 2009
11.09
11.67
11.05
11.66
56,649,464
+0.47(+4.22%)
Sep 11, 2009
11.12
11.89
10.96
11.18
106,868,424
+0.57(+5.34%)
Sep 10, 2009
9.587
10.63
9.285
10.62
68,569,752
+1.09(+11.40%)
Sep 09, 2009
8.897
9.766
8.784
9.530
60,752,476
+0.64(+7.23%)
Sep 08, 2009
8.623
8.945
8.548
8.888
45,475,412
+0.61(+7.42%)
Sep 04, 2009
7.915
8.312
7.698
8.274
35,971,800
+0.43(+5.54%)
Sep 03, 2009
7.622
7.839
7.471
7.839
16,477,753
+0.45(+6.14%)
Sep 02, 2009
7.254
7.509
7.178
7.386
16,539,143
+0.06(+0.77%)
Sep 01, 2009
7.934
8.085
7.282
7.329
30,995,310
-0.67(-8.38%)
Aug 31, 2009
8.028
8.094
7.868
8.000
19,503,722
-0.23(-2.76%)
Aug 28, 2009
8.302
8.312
8.132
8.227
16,716,398
+0.07(+0.81%)
Aug 27, 2009
8.057
8.227
7.821
8.161
17,160,756
+0.06(+0.70%)
Aug 26, 2009
8.227
8.302
8.028
8.104
17,031,844
-0.18(-2.17%)
Aug 25, 2009
8.264
8.340
8.142
8.283
18,578,446
+0.19(+2.33%)
Aug 24, 2009
8.312
8.444
8.047
8.094
23,414,360
+0.06(+0.71%)
Aug 21, 2009
8.359
8.529
8.028
8.038
35,395,224
-0.13(-1.62%)
Aug 20, 2009
8.057
8.246
7.991
8.170
15,618,600
+0.20(+2.49%)
Aug 19, 2009
7.764
8.123
7.764
7.972
17,347,622
-0.11(-1.40%)
Aug 18, 2009
7.821
8.198
7.717
8.085
24,897,860
+0.28(+3.62%)
Aug 17, 2009
7.821
7.896
7.584
7.803
29,983,594
-0.64(-7.59%)
Aug 14, 2009
8.208
8.501
8.094
8.444
33,780,116
+0.16(+1.94%)
Aug 13, 2009
8.076
8.368
7.783
8.283
36,208,996
+0.47(+6.05%)
Aug 12, 2009
7.811
8.246
7.802
7.811
31,127,316
-0.07(-0.84%)
Aug 11, 2009
8.274
8.293
7.745
7.877
26,218,572
-0.50(-5.98%)
Aug 10, 2009
8.482
9.067
8.321
8.378
45,280,336
+0.04(+0.45%)
Aug 07, 2009
7.934
8.453
7.754
8.340
40,468,764
+0.70(+9.15%)
Aug 06, 2009
8.019
8.076
7.575
7.641
27,867,248
-0.05(-0.61%)
Aug 05, 2009
7.915
8.057
7.613
7.688
27,519,668
+0.02(+0.25%)
Aug 04, 2009
7.150
8.000
7.103
7.669
61,504,140
+0.66(+9.43%)
Aug 03, 2009
6.800
7.367
6.706
7.008
48,165,212
+0.21(+3.05%)
Jul 31, 2009
6.800
6.829
6.593
6.801
28,010,666
-0.19(-2.70%)
Jul 30, 2009
6.800
7.178
6.612
6.989
31,896,838
+0.47(+7.25%)
Jul 29, 2009
6.782
6.829
6.432
6.517
24,218,198
-0.55(-7.75%)
Jul 28, 2009
7.188
7.254
6.952
7.065
17,083,666
-0.29(-3.98%)
Jul 27, 2009
7.457
7.481
7.159
7.358
27,037,898
+0.06(+0.78%)
Jul 24, 2009
6.678
7.584
6.612
7.301
1,543
+0.44(+6.47%)
Jul 23, 2009
6.659
6.933
6.385
6.857
23,715,098
+0.25(+3.71%)
Jul 22, 2009
6.149
6.734
6.130
6.612
20,016,910
+0.35(+5.58%)
Jul 21, 2009
6.753
6.753
6.120
6.262
20,735,120
-0.21(-3.21%)
Jul 20, 2009
6.158
6.545
6.054
6.470
31,231,238
+0.48(+8.04%)
Jul 17, 2009
6.168
6.168
5.950
5.988
9,867,533
-0.19(-3.06%)
Jul 16, 2009
6.026
6.300
5.762
6.177
23,257,976
+0.08(+1.24%)
Jul 15, 2009
5.847
6.149
5.733
6.102
23,087,656
+0.45(+8.03%)
Jul 14, 2009
5.506
5.762
5.365
5.648
12,883,461
+0.12(+2.22%)
Jul 13, 2009
5.421
5.525
5.346
5.525
10,472,968
+0.13(+2.45%)
Jul 10, 2009
5.393
5.431
5.242
5.393
10,035,897
-0.13(-2.39%)
Jul 09, 2009
5.308
5.667
5.157
5.525
20,865,304
+0.31(+5.98%)
Jul 08, 2009
5.743
5.743
5.044
5.214
21,736,332
-0.35(-6.28%)
Jul 07, 2009
5.440
5.790
5.318
5.563
18,801,056
+0.19(+3.52%)
Jul 06, 2009
5.459
5.601
5.223
5.374
16,709,477
-0.22(-3.89%)
Jul 02, 2009
5.658
5.705
5.591
5.591
11,155,413
-0.31(-5.28%)
Jul 01, 2009
6.064
6.139
5.903
5.903
12,627,309
-0.13(-2.19%)
Jun 30, 2009
6.262
6.281
5.969
6.035
14,469,430
-0.25(-3.91%)
Jun 29, 2009
6.423
6.470
6.205
6.281
13,268,448
-0.12(-1.92%)
Jun 26, 2009
6.413
6.437
6.130
6.404
17,321,160
+0.01(+0.15%)
Jun 25, 2009
6.262
6.423
6.215
6.394
27,129,752
+0.08(+1.20%)
Jun 24, 2009
6.017
6.451
5.950
6.319
50,857,524
+0.80(+14.55%)
Jun 23, 2009
5.620
5.743
5.204
5.516
24,380,624
-0.08(-1.35%)
Jun 22, 2009
6.064
6.073
5.563
5.591
22,065,694
-0.61(-9.89%)
Jun 19, 2009
6.111
6.281
6.026
6.205
18,245,702
+0.19(+3.14%)
Jun 18, 2009
6.120
6.205
5.856
6.017
17,592,824
-0.08(-1.24%)
Jun 17, 2009
6.300
6.328
5.837
6.092
23,144,312
-0.19(-3.01%)
Jun 16, 2009
6.281
6.583
6.139
6.281
24,987,612
+0.11(+1.84%)
Jun 15, 2009
6.574
6.602
6.139
6.168
23,447,028
-0.57(-8.42%)
Jun 12, 2009
6.678
6.753
6.338
6.734
19,065,814
+0.14(+2.15%)
Jun 11, 2009
6.725
6.819
6.555
6.593
19,968,132
-0.06(-0.85%)
Jun 10, 2009
6.999
7.008
6.564
6.649
28,447,390
-0.10(-1.54%)
Jun 09, 2009
6.857
6.895
6.697
6.753
16,701,070
-0.15(-2.19%)
Jun 08, 2009
6.895
6.980
6.800
6.904
18,426,832
-0.20(-2.79%)
Jun 05, 2009
7.301
7.320
6.904
7.103
22,561,936
-0.01(-0.13%)
Jun 04, 2009
7.159
7.273
6.838
7.112
26,776,310
+0.04(+0.53%)
Jun 03, 2009
7.348
7.348
6.942
7.074
20,377,500
-0.41(-5.43%)
Jun 02, 2009
7.811
7.839
7.339
7.481
30,828,184
-0.42(-5.26%)
Jun 01, 2009
7.320
7.934
7.216
7.896
43,183,024
+0.85(+12.06%)
May 29, 2009
6.838
7.103
6.706
7.046
30,110,036
+0.30(+4.48%)
May 28, 2009
6.989
7.074
6.564
6.744
23,818,432
-0.09(-1.38%)
May 27, 2009
6.999
7.159
6.621
6.838
45,714,236
+0.09(+1.40%)
May 26, 2009
6.933
7.301
6.687
6.744
44,018,964
-0.43(-5.93%)
May 22, 2009
7.481
7.518
6.810
7.169
38,877,352
-0.19(-2.57%)
May 21, 2009
7.509
7.717
7.226
7.358
26,115,738
-0.36(-4.65%)
May 20, 2009
8.161
8.293
7.632
7.717
31,017,920
-0.16(-2.04%)
May 19, 2009
8.368
8.567
7.839
7.877
43,256,828
-0.38(-4.58%)
May 18, 2009
7.792
8.283
7.556
8.255
55,467,392
+1.01(+13.95%)
May 15, 2009
7.547
8.028
7.112
7.244
55,636,296
-0.09(-1.16%)
May 14, 2009
7.301
8.312
6.848
7.329
144,674,624
-0.89(-10.80%)
May 13, 2009
10.23
10.40
7.858
8.217
62,156,468
-3.49(-29.84%)
May 12, 2009
12.71
13.02
10.86
11.71
24,805,232
-0.66(-5.34%)
May 11, 2009
11.58
12.71
10.96
12.37
22,831,398
+0.49(+4.13%)
May 08, 2009
10.99
12.03
10.68
11.88
21,461,544
+0.97(+8.92%)
May 07, 2009
11.73
11.79
10.34
10.91
20,801,156
-0.22(-1.95%)
May 06, 2009
12.75
13.23
10.56
11.13
48,516,788
-0.96(-7.97%)
May 05, 2009
10.45
12.85
10.15
12.09
80,885,552
+3.17(+35.59%)
May 04, 2009
7.736
8.973
7.651
8.916
35,181,376
+1.49(+20.10%)
May 01, 2009
7.877
7.972
7.178
7.424
26,681,138
-0.49(-6.21%)
Apr 30, 2009
8.274
9.388
7.462
7.915
77,139,232
+2.08(+35.60%)
Apr 29, 2009
5.762
5.932
5.667
5.837
15,111,360
+0.36(+6.55%)
Apr 28, 2009
5.015
5.856
4.949
5.478
23,253,736
+0.27(+5.26%)
Apr 27, 2009
5.478
5.573
5.166
5.204
11,990,212
-0.54(-9.37%)
Apr 24, 2009
5.516
5.932
5.440
5.743
21,954,504
+0.34(+6.29%)
Apr 23, 2009
5.355
5.705
5.195
5.403
14,706,007
+0.19(+3.62%)
Apr 22, 2009
5.166
5.544
5.015
5.214
16,024,820
+0.13(+2.60%)
Apr 21, 2009
4.420
5.138
4.250
5.081
13,461,430
+0.34(+7.17%)
Apr 20, 2009
5.610
5.610
4.723
4.741
18,359,574
-1.21(-20.32%)
Apr 17, 2009
4.826
6.470
4.543
5.950
58,911,908
+0.38(+6.78%)
Apr 16, 2009
6.338
6.413
5.478
5.573
17,188,288
-0.46(-7.67%)
Apr 15, 2009
6.536
6.791
5.762
6.035
19,523,900
-0.20(-3.18%)
Apr 14, 2009
6.281
7.150
6.130
6.234
27,064,612
+0.33(+5.60%)
Apr 13, 2009
5.658
5.979
5.308
5.903
26,392,000
+0.90(+17.92%)
Apr 09, 2009
4.638
5.034
4.468
5.006
19,194,526
+0.52(+11.58%)
Apr 08, 2009
4.486
4.704
4.184
4.486
13,346,857
+0.28(+6.74%)
Apr 07, 2009
5.110
5.336
4.090
4.203
38,264,892
-1.02(-19.53%)
Apr 06, 2009
4.675
6.328
4.581
5.223
58,809,212
+0.83(+18.92%)
Apr 03, 2009
3.211
4.411
3.051
4.392
37,849,888
+1.43(+48.09%)
Apr 02, 2009
3.117
3.429
2.654
2.966
27,999,268
+0.48(+19.39%)
Apr 01, 2009
2.305
2.484
2.210
2.484
7,284,760
+0.28(+12.88%)
Mar 31, 2009
2.418
2.418
2.153
2.201
5,529,395
-0.07(-2.92%)
Mar 30, 2009
2.645
2.692
2.163
2.267
7,819,301
-0.65(-22.33%)
Mar 26, 2009
2.928
3.004
2.664
2.919
6,535,773
+0.22(+8.04%)
Mar 25, 2009
2.928
3.022
2.597
2.701
5,919,963
-0.15(-5.30%)
Mar 24, 2009
2.749
3.022
2.626
2.852
7,109,730
-0.09(-2.89%)
Mar 23, 2009
2.758
2.975
2.749
2.937
6,022,399
+0.06(+1.97%)
Mar 20, 2009
2.956
2.994
2.607
2.881
4,301,008
-0.14(-4.54%)
Mar 19, 2009
2.956
3.051
2.720
3.018
4,922,150
+0.31(+11.32%)
Mar 18, 2009
2.739
2.985
2.418
2.711
9,232,936
-0.15(-5.28%)
Mar 17, 2009
3.136
3.287
2.834
2.862
4,374,417
-0.19(-6.19%)
Mar 16, 2009
3.315
3.589
2.711
3.051
6,022,212
-0.28(-8.50%)
Mar 13, 2009
3.268
3.617
3.164
3.334
0
+0.34(+11.36%)
Mar 12, 2009
2.626
3.079
2.541
2.994
4,100,709
+0.44(+17.41%)
Mar 11, 2009
3.022
3.070
2.465
2.550
4,635,833
-0.16(-5.92%)
Mar 10, 2009
2.286
3.013
2.229
2.711
8,257,075
+0.51(+23.18%)
Mar 09, 2009
1.917
2.342
1.880
2.201
5,782,706
+0.32(+17.09%)
Mar 06, 2009
1.766
1.898
1.710
1.880
0
+0.00(+0.00%)
Mar 05, 2009
1.936
2.097
1.776
1.880
7,853,072
-0.21(-9.95%)
Mar 04, 2009
1.889
2.522
1.785
2.087
10,496,663
-0.60(-22.46%)
Mar 02, 2009
3.164
3.164
2.626
2.692
9,707,130
-0.61(-18.57%)
Feb 27, 2009
4.005
4.014
3.145
3.306
0
-0.64(-16.27%)
Feb 26, 2009
3.995
4.298
3.778
3.948
6,280,058
+0.17(+4.50%)
Feb 25, 2009
4.033
4.061
3.570
3.778
6,543,698
-0.43(-10.11%)
Feb 24, 2009
4.146
4.439
3.844
4.203
6,806,065
+0.17(+4.22%)
Feb 23, 2009
4.335
4.581
3.778
4.033
4,572,731
+0.07(+1.67%)
Feb 20, 2009
3.778
4.203
3.712
3.967
0
+0.09(+2.44%)
Feb 19, 2009
4.486
4.619
3.872
3.872
4,893,864
-0.61(-13.68%)
Feb 18, 2009
4.713
4.713
4.383
4.486
5,245,630
-0.05(-1.04%)
Feb 17, 2009
4.628
4.798
4.458
4.534
6,488,080
-0.42(-8.40%)
Feb 13, 2009
5.488
5.488
4.817
4.949
0
-0.60(-10.73%)
Feb 12, 2009
5.365
5.544
4.928
5.544
4,965,113
+0.26(+4.82%)
Feb 11, 2009
5.469
5.563
5.015
5.289
4,655,577
+0.08(+1.45%)
Feb 10, 2009
6.073
6.092
5.166
5.214
5,019,722
-0.74(-12.38%)
Feb 09, 2009
6.432
6.432
5.903
5.950
3,804,797
-0.18(-2.93%)
Feb 06, 2009
6.026
6.253
5.856
6.130
0
+0.35(+6.05%)
Feb 05, 2009
5.667
6.253
5.365
5.780
8,151,470
+0.16(+2.86%)
Feb 04, 2009
6.451
6.517
5.610
5.620
6,688,632
-0.94(-14.39%)
Feb 03, 2009
7.452
7.556
6.187
6.564
8,197,428
-1.11(-14.51%)
Feb 02, 2009
7.584
7.830
7.122
7.679
4,219,251
+0.12(+1.63%)
Jan 30, 2009
8.189
8.453
7.462
7.556
0
-0.62(-7.62%)
Jan 29, 2009
8.690
8.690
7.991
8.179
3,201,023
-0.64(-7.28%)
Jan 28, 2009
8.954
9.105
8.463
8.822
4,421,936
+0.23(+2.64%)
Jan 27, 2009
8.935
9.020
8.264
8.595
6,861,635
-0.06(-0.66%)
Jan 26, 2009
8.793
9.181
8.519
8.652
2,374,035
-0.23(-2.55%)
Jan 23, 2009
8.633
9.256
8.312
8.878
0
+0.03(+0.32%)
Jan 22, 2009
8.633
8.973
8.170
8.850
5,006,631
+0.17(+1.96%)
Jan 21, 2009
8.860
9.152
8.406
8.680
5,291,571
+0.22(+2.57%)
Jan 20, 2009
9.436
9.445
8.057
8.463
7,162,676
-0.92(-9.77%)
Jan 16, 2009
9.936
9.936
9.294
9.379
0
+0.03(+0.30%)
Jan 15, 2009
10.03
10.12
9.209
9.351
8,003,856
-0.60(-5.98%)
Jan 14, 2009
12.30
12.30
9.795
9.946
9,328,426
-2.13(-17.67%)
Jan 13, 2009
11.71
12.43
11.34
12.08
3,822,628
+0.37(+3.15%)
Jan 12, 2009
13.17
13.17
11.57
11.71
3,473,296
-0.94(-7.39%)
Jan 09, 2009
13.56
13.69
12.46
12.65
2,804,513
-0.86(-6.36%)
Jan 08, 2009
13.32
13.68
12.81
13.51
2,801,520
-0.21(-1.52%)
Jan 07, 2009
15.02
15.02
13.35
13.71
3,807,080
-1.36(-9.02%)
Jan 06, 2009
15.44
15.95
14.92
15.07
3,998,094
-0.13(-0.87%)
Jan 05, 2009
14.45
15.53
14.17
15.21
4,131,182
+0.62(+4.27%)
Jan 02, 2009
12.89
14.70
12.89
14.58
0
+1.59(+12.21%)
Jan 01, 2009
12.15
13.22
11.90
13.00
0
+0.00(+0.00%)
Dec 31, 2008
12.15
13.22
11.90
13.00
2,837,029
+0.94(+7.84%)
Dec 30, 2008
12.18
12.23
11.82
12.05
1,357,747
+0.02(+0.16%)
Dec 29, 2008
12.29
12.29
11.71
12.03
1,433,182
-0.25(-2.00%)
Dec 26, 2008
11.96
12.28
11.71
12.28
0
+0.14(+1.17%)
Dec 24, 2008
12.05
12.17
11.81
12.14
655,428
+0.09(+0.78%)
Dec 23, 2008
12.12
12.42
11.82
12.04
1,426,063
-0.10(-0.86%)
Dec 22, 2008
13.05
13.05
11.92
12.15
2,050,582
-0.60(-4.74%)
Dec 19, 2008
12.93
13.18
12.34
12.75
2,796,564
-0.04(-0.30%)
Dec 18, 2008
13.18
13.61
12.04
12.79
3,833,185
-0.29(-2.24%)
Dec 17, 2008
12.34
13.88
11.81
13.08
5,702,951
+0.35(+2.75%)
Dec 16, 2008
11.04
12.73
10.53
12.73
7,468,538
+1.87(+17.22%)
Dec 15, 2008
11.66
12.51
10.62
10.86
11,265,045
+0.77(+7.58%)
Dec 12, 2008
9.455
10.10
9.322
10.10
0
+0.34(+3.48%)
Dec 11, 2008
10.17
10.77
9.615
9.757
3,542,860
-0.68(-6.52%)
Dec 10, 2008
10.53
10.67
10.16
10.44
2,475,551
-0.03(-0.27%)
Dec 09, 2008
10.58
11.14
10.30
10.47
3,877,308
-0.21(-1.95%)
Dec 08, 2008
10.58
11.20
10.18
10.67
5,077,894
+0.59(+5.81%)
Dec 05, 2008
9.483
10.11
9.237
10.09
0
+0.47(+4.91%)
Dec 04, 2008
10.14
10.63
9.464
9.615
2,866,148
-0.80(-7.71%)
Dec 03, 2008
10.49
11.13
9.455
10.42
5,177,871
+0.03(+0.27%)
Dec 02, 2008
10.30
10.51
9.445
10.39
2,695,363
+0.39(+3.87%)
Dec 01, 2008
10.77
11.01
9.445
10.00
2,661,832
-1.31(-11.60%)
Nov 28, 2008
11.80
11.80
10.91
11.32
1,520,669
+0.18(+1.61%)
Nov 26, 2008
10.76
11.81
10.40
11.14
3,798,105
+0.33(+3.06%)
Nov 25, 2008
10.87
11.32
10.55
10.81
4,298,674
+0.34(+3.25%)
Nov 24, 2008
9.256
10.67
8.842
10.47
4,144,861
+1.62(+18.38%)
Nov 21, 2008
8.793
9.445
7.792
8.841
4,146,015
+0.54(+6.48%)
Nov 20, 2008
9.398
9.455
7.556
8.302
5,314,693
-1.33(-13.82%)
Nov 19, 2008
10.38
10.39
9.256
9.634
3,895,044
-0.42(-4.22%)
Nov 18, 2008
10.37
10.37
9.275
10.06
3,870,954
+0.07(+0.66%)
Nov 17, 2008
9.983
10.39
9.540
9.993
3,697,833
+0.12(+1.24%)
Nov 14, 2008
9.776
10.77
9.540
9.870
0
-0.30(-2.97%)
Nov 13, 2008
9.540
10.29
8.595
10.17
4,645,781
+0.73(+7.70%)
Nov 12, 2008
10.36
10.46
9.303
9.445
4,882,241
-1.28(-11.97%)
Nov 11, 2008
11.52
11.80
9.691
10.73
5,407,850
-1.23(-10.27%)
Nov 10, 2008
12.66
12.66
10.88
11.96
3,165,476
+0.32(+2.76%)
Nov 07, 2008
12.59
12.93
11.12
11.64
0
-0.94(-7.44%)
Nov 06, 2008
13.23
15.02
12.18
12.57
6,911,999
-2.53(-16.76%)
Nov 05, 2008
13.53
15.20
13.26
15.10
4,316,583
+1.11(+7.97%)
Nov 04, 2008
15.24
15.24
13.42
13.99
3,933,548
-0.59(-4.08%)
Nov 03, 2008
16.31
16.32
13.76
14.58
4,929,906
-0.96(-6.20%)
Oct 31, 2008
15.47
16.34
13.69
15.55
0
+1.03(+7.09%)
Oct 30, 2008
14.11
15.73
13.80
14.52
9,519,204
+1.53(+11.78%)
Oct 29, 2008
10.58
14.40
10.13
12.99
22,494,214
+3.23(+33.11%)
Oct 28, 2008
10.00
10.12
8.416
9.757
8,743,226
+0.26(+2.79%)
Oct 27, 2008
10.64
10.64
9.171
9.492
6,044,797
-1.09(-10.27%)
Oct 24, 2008
8.444
10.92
8.416
10.58
0
+0.33(+3.23%)
Oct 23, 2008
11.46
11.46
9.209
10.25
10,239,859
-1.50(-12.78%)
Oct 22, 2008
13.58
13.70
11.11
11.75
7,578,925
-1.86(-13.67%)
Oct 21, 2008
14.05
14.88
13.25
13.61
5,956,771
+0.55(+4.19%)
Oct 20, 2008
15.09
15.09
12.89
13.06
4,210,072
-1.11(-7.80%)
Oct 17, 2008
13.67
14.83
13.25
14.17
0
+0.57(+4.17%)
Oct 16, 2008
14.47
14.64
11.96
13.60
6,622,592
-0.55(-3.87%)
Oct 15, 2008
16.71
17.06
13.54
14.15
3,200,594
-2.29(-13.91%)
Oct 14, 2008
18.28
18.70
15.63
16.43
3,873,429
-1.42(-7.94%)
Oct 13, 2008
17.25
18.61
16.58
17.85
3,979,489
+1.98(+12.50%)
Oct 10, 2008
14.72
15.90
11.33
15.87
0
+0.51(+3.32%)
Oct 09, 2008
18.76
18.76
14.07
15.36
3,885,197
-1.41(-8.39%)
Oct 08, 2008
15.21
17.98
15.21
16.77
5,316,913
+0.71(+4.41%)
Oct 07, 2008
18.45
18.81
15.72
16.06
5,196,312
-1.89(-10.53%)
Oct 06, 2008
19.07
19.35
16.07
17.95
10,612,701
-1.89(-9.52%)
Oct 03, 2008
22.85
22.85
19.15
19.83
0
-2.42(-10.87%)
Oct 02, 2008
24.74
24.79
21.67
22.25
5,018,960
-3.05(-12.06%)
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.