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
Corning
(NY:
GLW
)
37.26
+0.58 (+1.58%)
Official Closing Price
Updated: 7:00 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 28, 2012
9.657
9.694
9.518
9.613
17,143,102
-0.11(-1.13%)
Sep 27, 2012
9.467
9.796
9.423
9.723
25,330,422
+0.32(+3.42%)
Sep 26, 2012
9.438
9.496
9.270
9.401
16,954,478
-0.05(-0.54%)
Sep 25, 2012
9.708
9.727
9.445
9.452
19,379,110
-0.23(-2.42%)
Sep 24, 2012
9.569
9.781
9.526
9.686
17,189,132
+0.02(+0.23%)
Sep 21, 2012
9.643
9.774
9.631
9.664
22,629,268
+0.09(+0.92%)
Sep 20, 2012
9.467
9.599
9.438
9.577
20,083,396
+0.16(+1.71%)
Sep 19, 2012
9.621
9.686
9.409
9.416
37,958,816
+0.11(+1.18%)
Sep 18, 2012
9.416
9.467
9.299
9.306
14,702,548
-0.11(-1.16%)
Sep 17, 2012
9.591
9.613
9.387
9.416
16,323,116
-0.18(-1.83%)
Sep 14, 2012
9.452
9.606
9.416
9.591
19,557,718
+0.19(+2.02%)
Sep 13, 2012
9.292
9.431
9.189
9.401
13,517,447
+0.12(+1.26%)
Sep 12, 2012
9.343
9.409
9.240
9.284
12,072,993
-0.05(-0.55%)
Sep 11, 2012
9.197
9.401
9.160
9.335
16,606,474
+0.14(+1.51%)
Sep 10, 2012
9.175
9.284
9.138
9.197
18,306,236
+0.02(+0.24%)
Sep 07, 2012
8.985
9.189
8.959
9.175
17,774,938
+0.18(+2.03%)
Sep 06, 2012
8.707
9.065
8.707
8.992
24,476,260
+0.33(+3.80%)
Sep 05, 2012
8.699
8.714
8.590
8.663
9,546,859
-0.04(-0.50%)
Sep 04, 2012
8.787
8.846
8.604
8.707
13,005,143
-0.06(-0.67%)
Aug 31, 2012
8.758
8.897
8.718
8.765
22,764,206
+0.27(+3.18%)
Aug 30, 2012
8.546
8.561
8.422
8.495
11,844,036
-0.10(-1.19%)
Aug 29, 2012
8.531
8.641
8.451
8.597
11,672,197
+0.18(+2.13%)
Aug 27, 2012
8.374
8.440
8.331
8.418
10,220,136
+0.05(+0.61%)
Aug 24, 2012
8.367
8.374
8.236
8.367
15,246,630
-0.02(-0.26%)
Aug 23, 2012
8.469
8.476
8.353
8.389
14,298,557
-0.13(-1.53%)
Aug 22, 2012
8.607
8.614
8.403
8.520
14,391,330
-0.09(-1.10%)
Aug 21, 2012
8.730
8.810
8.571
8.614
14,942,494
-0.09(-1.08%)
Aug 20, 2012
8.680
8.716
8.578
8.709
16,277,610
+0.00(+0.00%)
Aug 17, 2012
8.571
8.716
8.534
8.709
20,375,208
+0.17(+2.04%)
Aug 16, 2012
8.425
8.534
8.418
8.534
16,326,681
+0.12(+1.38%)
Aug 15, 2012
8.374
8.440
8.331
8.418
15,642,445
+0.05(+0.61%)
Aug 14, 2012
8.411
8.440
8.338
8.367
17,621,914
+0.00(+0.00%)
Aug 13, 2012
8.411
8.512
8.316
8.367
15,962,391
-0.04(-0.43%)
Aug 10, 2012
8.389
8.418
8.331
8.403
9,194,422
-0.01(-0.17%)
Aug 09, 2012
8.396
8.454
8.302
8.418
18,925,720
-0.01(-0.17%)
Aug 08, 2012
8.338
8.520
8.338
8.433
24,097,110
+0.06(+0.69%)
Aug 07, 2012
8.222
8.411
8.222
8.374
19,796,708
+0.18(+2.22%)
Aug 06, 2012
8.287
8.295
8.178
8.193
14,315,650
-0.04(-0.53%)
Aug 03, 2012
8.251
8.302
8.157
8.236
13,103,881
+0.08(+0.98%)
Aug 02, 2012
8.091
8.215
8.033
8.157
14,306,635
-0.06(-0.71%)
Aug 01, 2012
8.302
8.316
7.713
8.215
36,484,976
-0.07(-0.88%)
Jul 31, 2012
8.280
8.345
8.215
8.287
15,483,695
-0.01(-0.09%)
Jul 30, 2012
8.353
8.389
8.244
8.295
13,043,532
-0.08(-0.95%)
Jul 27, 2012
8.171
8.447
8.120
8.374
17,408,106
+0.22(+2.67%)
Jul 26, 2012
8.077
8.236
7.975
8.157
31,175,182
+0.07(+0.81%)
Jul 25, 2012
8.709
8.730
8.026
8.091
52,795,564
-0.68(-7.71%)
Jul 24, 2012
8.839
8.854
8.672
8.767
15,502,177
-0.04(-0.41%)
Jul 23, 2012
8.781
8.839
8.680
8.803
13,223,832
-0.11(-1.22%)
Jul 20, 2012
8.985
9.014
8.839
8.912
15,057,145
-0.14(-1.52%)
Jul 19, 2012
9.086
9.108
9.006
9.050
14,089,156
+0.05(+0.56%)
Jul 18, 2012
8.926
9.115
8.919
8.999
20,372,004
+0.04(+0.41%)
Jul 17, 2012
8.934
8.985
8.818
8.963
13,467,853
+0.07(+0.73%)
Jul 16, 2012
8.941
8.941
8.839
8.897
13,021,217
-0.05(-0.57%)
Jul 13, 2012
8.963
8.999
8.883
8.948
13,559,052
-0.01(-0.08%)
Jul 12, 2012
8.919
8.985
8.788
8.956
22,966,204
-0.07(-0.72%)
Jul 11, 2012
9.057
9.152
8.948
9.021
15,139,132
-0.09(-0.96%)
Jul 10, 2012
9.224
9.304
9.043
9.108
12,272,289
-0.09(-1.03%)
Jul 09, 2012
9.290
9.290
9.108
9.202
14,793,182
-0.09(-0.94%)
Jul 06, 2012
9.355
9.402
9.188
9.290
12,489,804
-0.15(-1.62%)
Jul 05, 2012
9.478
9.540
9.442
9.442
11,328,328
-0.06(-0.61%)
Jul 03, 2012
9.399
9.529
9.340
9.500
6,349,684
+0.12(+1.32%)
Jul 02, 2012
9.384
9.391
9.275
9.377
11,250,095
-0.01(-0.15%)
Jun 29, 2012
9.333
9.413
9.232
9.391
17,127,866
+0.25(+2.70%)
Jun 28, 2012
9.079
9.152
9.006
9.144
12,895,756
+0.00(+0.00%)
Jun 27, 2012
9.057
9.202
9.035
9.144
11,264,674
+0.12(+1.29%)
Jun 26, 2012
9.057
9.130
8.934
9.028
15,622,692
-0.01(-0.16%)
Jun 25, 2012
9.224
9.243
9.006
9.043
14,543,520
-0.30(-3.19%)
Jun 22, 2012
9.340
9.377
9.239
9.340
18,789,210
+0.06(+0.63%)
Jun 21, 2012
9.609
9.660
9.246
9.282
21,715,516
-0.35(-3.62%)
Jun 20, 2012
9.587
9.675
9.493
9.631
12,903,725
+0.01(+0.08%)
Jun 19, 2012
9.566
9.725
9.537
9.624
14,210,231
+0.11(+1.15%)
Jun 18, 2012
9.428
9.566
9.406
9.515
14,526,933
+0.07(+0.69%)
Jun 15, 2012
9.537
9.580
9.428
9.449
23,939,120
-0.01(-0.08%)
Jun 14, 2012
9.486
9.504
9.326
9.457
14,333,331
-0.02(-0.23%)
Jun 13, 2012
9.573
9.580
9.420
9.478
15,003,519
-0.09(-0.99%)
Jun 12, 2012
9.406
9.587
9.370
9.573
16,165,697
+0.20(+2.09%)
Jun 11, 2012
9.646
9.653
9.370
9.377
17,607,350
-0.16(-1.68%)
Jun 08, 2012
9.311
9.551
9.311
9.537
15,837,557
+0.17(+1.78%)
Jun 07, 2012
9.428
9.508
9.355
9.370
19,547,920
+0.05(+0.55%)
Jun 06, 2012
9.181
9.333
9.144
9.319
26,257,500
+0.26(+2.89%)
Jun 05, 2012
8.883
9.094
8.868
9.057
21,878,598
+0.17(+1.88%)
Jun 04, 2012
9.181
9.181
8.839
8.890
27,984,748
-0.27(-2.93%)
Jun 01, 2012
9.253
9.457
9.130
9.159
32,532,172
-0.28(-2.93%)
May 31, 2012
9.340
9.537
9.261
9.435
28,365,160
+0.09(+1.01%)
May 30, 2012
9.442
9.446
9.340
9.340
16,281,046
-0.17(-1.83%)
May 29, 2012
9.435
9.544
9.406
9.515
22,854,930
+0.19(+2.06%)
May 25, 2012
9.221
9.373
9.221
9.322
14,165,661
+0.07(+0.78%)
May 24, 2012
9.301
9.322
9.178
9.250
30,137,108
+0.03(+0.31%)
May 23, 2012
9.358
9.792
9.012
9.221
40,037,380
-0.25(-2.59%)
May 22, 2012
9.503
9.597
9.402
9.467
17,345,542
-0.05(-0.53%)
May 21, 2012
9.228
9.561
9.207
9.517
18,442,362
+0.31(+3.37%)
May 18, 2012
9.315
9.340
9.171
9.207
22,602,430
-0.05(-0.55%)
May 17, 2012
9.315
9.387
9.214
9.257
17,276,992
-0.07(-0.77%)
May 16, 2012
9.553
9.604
9.315
9.330
19,786,054
-0.17(-1.82%)
May 15, 2012
9.618
9.647
9.467
9.503
20,268,802
-0.11(-1.13%)
May 14, 2012
9.524
9.669
9.503
9.611
14,506,903
+0.00(+0.00%)
May 11, 2012
9.561
9.727
9.532
9.611
9,185,203
-0.01(-0.08%)
May 10, 2012
9.734
9.734
9.589
9.618
15,219,779
-0.04(-0.45%)
May 09, 2012
9.539
9.727
9.517
9.662
15,127,838
+0.01(+0.15%)
May 08, 2012
9.770
9.777
9.532
9.647
25,643,652
-0.17(-1.76%)
May 07, 2012
9.799
9.904
9.799
9.821
13,803,681
-0.05(-0.51%)
May 04, 2012
10.07
10.12
9.864
9.871
15,496,214
-0.24(-2.36%)
May 03, 2012
10.32
10.36
10.04
10.11
16,200,529
-0.19(-1.82%)
May 02, 2012
10.36
10.53
10.25
10.30
20,092,468
-0.04(-0.42%)
May 01, 2012
10.31
10.42
10.25
10.34
12,942,408
-0.02(-0.21%)
Apr 30, 2012
10.35
10.49
10.30
10.36
16,986,882
-0.07(-0.69%)
Apr 27, 2012
10.35
10.48
10.25
10.43
18,610,948
+0.11(+1.05%)
Apr 26, 2012
10.28
10.41
10.24
10.33
24,988,524
+0.00(+0.00%)
Apr 25, 2012
10.15
10.34
10.02
10.33
52,755,632
+0.69(+7.12%)
Apr 24, 2012
9.496
9.719
9.496
9.640
27,011,750
+0.10(+1.06%)
Apr 23, 2012
9.459
9.597
9.409
9.539
15,805,349
+0.02(+0.23%)
Apr 20, 2012
9.777
9.821
9.496
9.517
27,892,300
-0.25(-2.59%)
Apr 19, 2012
9.784
9.922
9.698
9.770
17,658,628
-0.01(-0.07%)
Apr 18, 2012
9.842
9.857
9.741
9.777
12,468,214
-0.12(-1.17%)
Apr 17, 2012
9.849
9.958
9.806
9.893
13,062,119
+0.09(+0.96%)
Apr 16, 2012
9.857
9.886
9.748
9.799
17,377,222
-0.01(-0.07%)
Apr 13, 2012
9.871
9.925
9.806
9.806
15,790,816
-0.11(-1.09%)
Apr 12, 2012
9.835
9.972
9.777
9.914
15,555,264
+0.14(+1.48%)
Apr 11, 2012
9.784
9.828
9.712
9.770
16,047,812
+0.10(+1.05%)
Apr 10, 2012
9.756
9.857
9.604
9.669
23,759,032
-0.06(-0.67%)
Apr 09, 2012
9.640
9.799
9.575
9.734
16,818,834
-0.04(-0.44%)
Apr 05, 2012
9.849
9.886
9.748
9.777
13,613,689
-0.12(-1.17%)
Apr 04, 2012
9.936
9.994
9.821
9.893
21,681,578
-0.12(-1.23%)
Apr 03, 2012
10.04
10.12
9.951
10.02
20,167,544
-0.02(-0.22%)
Apr 02, 2012
10.12
10.15
9.965
10.04
22,445,408
-0.13(-1.28%)
Mar 30, 2012
10.18
10.22
10.03
10.17
22,260,558
+0.04(+0.36%)
Mar 29, 2012
10.06
10.14
9.972
10.13
24,493,730
+0.01(+0.07%)
Mar 28, 2012
10.25
10.30
10.04
10.12
22,708,626
-0.14(-1.34%)
Mar 27, 2012
10.40
10.50
10.25
10.26
21,944,288
-0.14(-1.39%)
Mar 26, 2012
10.24
10.43
10.11
10.41
22,297,092
+0.28(+2.78%)
Mar 23, 2012
9.979
10.15
9.943
10.12
19,291,572
+0.12(+1.15%)
Mar 22, 2012
10.02
10.11
9.943
10.01
23,856,254
-0.05(-0.50%)
Mar 21, 2012
10.14
10.19
10.06
10.06
20,094,248
-0.09(-0.85%)
Mar 20, 2012
10.27
10.30
10.07
10.15
31,268,492
-0.17(-1.61%)
Mar 19, 2012
10.30
10.40
10.20
10.31
25,974,680
-0.04(-0.35%)
Mar 16, 2012
10.30
10.38
10.20
10.35
35,256,176
+0.09(+0.92%)
Mar 15, 2012
10.13
10.28
10.11
10.25
24,303,382
+0.11(+1.07%)
Mar 14, 2012
10.06
10.15
9.987
10.15
40,071,016
+0.11(+1.08%)
Mar 13, 2012
9.849
10.06
9.828
10.04
33,062,862
+0.32(+3.35%)
Mar 12, 2012
9.597
9.719
9.568
9.712
23,250,370
+0.12(+1.20%)
Mar 09, 2012
9.719
9.777
9.568
9.597
25,057,990
-0.09(-0.89%)
Mar 08, 2012
9.517
9.705
9.503
9.683
28,590,078
+0.32(+3.47%)
Mar 07, 2012
9.286
9.452
9.250
9.358
24,941,036
+0.11(+1.21%)
Mar 06, 2012
9.185
9.272
9.171
9.246
27,364,590
-0.05(-0.58%)
Mar 05, 2012
9.337
9.398
9.228
9.301
23,998,042
-0.08(-0.85%)
Mar 02, 2012
9.380
9.431
9.351
9.380
33,170,612
+0.01(+0.15%)
Mar 01, 2012
9.452
9.459
9.308
9.366
36,177,920
-0.05(-0.54%)
Feb 29, 2012
9.640
9.654
9.402
9.416
37,817,876
-0.22(-2.25%)
Feb 28, 2012
9.806
9.871
9.604
9.633
28,649,964
-0.13(-1.33%)
Feb 27, 2012
9.857
9.864
9.712
9.763
20,572,886
-0.11(-1.13%)
Feb 24, 2012
9.789
9.961
9.767
9.875
14,250,410
+0.12(+1.25%)
Feb 23, 2012
9.738
9.774
9.429
9.753
25,008,736
+0.01(+0.15%)
Feb 22, 2012
9.803
9.853
9.710
9.738
17,185,668
-0.15(-1.53%)
Feb 21, 2012
9.997
10.05
9.868
9.889
21,851,362
-0.05(-0.51%)
Feb 17, 2012
10.03
10.03
9.803
9.939
18,690,228
+0.02(+0.22%)
Feb 16, 2012
9.710
9.982
9.688
9.918
21,124,702
+0.21(+2.15%)
Feb 15, 2012
9.681
9.824
9.666
9.710
22,668,656
+0.03(+0.30%)
Feb 14, 2012
9.810
9.832
9.573
9.681
29,449,776
-0.14(-1.39%)
Feb 13, 2012
9.875
9.896
9.738
9.817
31,154,952
+0.05(+0.51%)
Feb 10, 2012
9.817
9.925
9.753
9.767
23,930,416
-0.14(-1.38%)
Feb 09, 2012
9.896
9.947
9.796
9.903
32,631,006
+0.03(+0.29%)
Feb 08, 2012
9.975
10.00
9.839
9.875
24,285,550
+0.00(+0.00%)
Feb 07, 2012
9.868
9.918
9.774
9.875
29,607,874
+0.01(+0.15%)
Feb 06, 2012
9.853
9.932
9.666
9.860
41,304,172
+0.11(+1.10%)
Feb 03, 2012
9.508
9.789
9.379
9.753
42,659,256
+0.46(+4.95%)
Feb 02, 2012
9.372
9.386
9.286
9.293
25,257,862
+0.03(+0.31%)
Feb 01, 2012
9.329
9.401
9.243
9.264
34,358,940
+0.02(+0.23%)
Jan 31, 2012
9.157
9.250
9.063
9.243
37,804,844
+0.19(+2.06%)
Jan 30, 2012
9.070
9.092
8.999
9.056
31,308,230
-0.01(-0.08%)
Jan 27, 2012
9.049
9.121
8.991
9.063
31,128,674
-0.04(-0.39%)
Jan 26, 2012
9.329
9.401
9.034
9.099
66,107,960
-0.27(-2.91%)
Jan 25, 2012
9.695
9.796
9.365
9.372
84,376,056
-1.13(-10.74%)
Jan 24, 2012
10.23
10.50
10.17
10.50
26,312,418
+0.18(+1.74%)
Jan 23, 2012
10.42
10.45
10.10
10.32
29,789,460
-0.04(-0.35%)
Jan 20, 2012
10.33
10.43
10.26
10.36
23,556,474
-0.02(-0.21%)
Jan 19, 2012
10.32
10.48
10.26
10.38
24,241,068
+0.12(+1.19%)
Jan 18, 2012
10.18
10.36
10.12
10.26
24,497,510
+0.09(+0.92%)
Jan 17, 2012
10.17
10.31
10.09
10.16
17,227,232
+0.11(+1.07%)
Jan 13, 2012
10.08
10.15
9.968
10.05
25,748,728
-0.14(-1.41%)
Jan 12, 2012
10.36
10.38
10.06
10.20
22,299,968
-0.09(-0.84%)
Jan 11, 2012
10.03
10.33
10.01
10.28
23,808,648
+0.24(+2.36%)
Jan 10, 2012
9.997
10.09
9.889
10.05
23,522,202
+0.18(+1.82%)
Jan 09, 2012
9.803
9.903
9.695
9.868
19,694,936
+0.16(+1.66%)
Jan 06, 2012
9.573
9.810
9.508
9.706
22,823,044
+0.17(+1.77%)
Jan 05, 2012
9.415
9.566
9.348
9.537
14,282,939
+0.08(+0.84%)
Jan 04, 2012
9.386
9.516
9.343
9.458
15,082,208
+0.14(+1.46%)
Dec 30, 2011
9.343
9.372
9.293
9.322
11,660,651
-0.05(-0.54%)
Dec 29, 2011
9.300
9.437
9.271
9.372
10,707,380
+0.09(+0.93%)
Dec 28, 2011
9.465
9.473
9.207
9.286
14,416,302
-0.19(-2.05%)
Dec 27, 2011
9.544
9.609
9.480
9.480
14,779,981
-0.13(-1.35%)
Dec 23, 2011
9.408
9.609
9.343
9.609
12,278,522
+0.60(+6.61%)
Dec 21, 2011
9.042
9.113
8.912
9.013
46,522,808
-0.02(-0.24%)
Dec 20, 2011
9.157
9.315
9.027
9.034
49,548,992
+0.01(+0.08%)
Dec 19, 2011
9.487
9.501
9.006
9.027
36,581,244
-0.37(-3.90%)
Dec 16, 2011
9.587
9.587
9.358
9.394
32,245,654
-0.06(-0.68%)
Dec 15, 2011
9.537
9.566
9.422
9.458
33,211,506
+0.02(+0.23%)
Dec 14, 2011
9.379
9.516
9.322
9.437
22,167,456
+0.00(+0.00%)
Dec 13, 2011
9.738
9.796
9.372
9.437
27,082,114
-0.24(-2.52%)
Dec 12, 2011
9.753
9.760
9.372
9.681
27,414,624
-0.22(-2.25%)
Dec 09, 2011
9.889
9.975
9.792
9.903
16,317,694
+0.19(+2.00%)
Dec 08, 2011
9.968
10.06
9.681
9.710
24,873,876
-0.34(-3.43%)
Dec 07, 2011
9.911
10.11
9.781
10.05
24,626,172
+0.09(+0.86%)
Dec 06, 2011
9.774
10.02
9.666
9.968
27,231,946
+0.19(+1.91%)
Dec 05, 2011
9.652
9.939
9.580
9.781
27,824,084
+0.29(+3.03%)
Dec 02, 2011
9.796
9.824
9.480
9.494
29,001,346
-0.18(-1.86%)
Dec 01, 2011
9.458
9.745
9.422
9.674
26,488,652
+0.14(+1.51%)
Nov 30, 2011
9.508
9.537
9.365
9.530
57,494,704
+0.06(+0.61%)
Nov 29, 2011
9.745
9.810
9.078
9.473
100,330,680
-1.14(-10.76%)
Nov 28, 2011
10.56
10.80
10.52
10.61
29,728,364
+0.60(+5.95%)
Nov 25, 2011
10.11
10.31
10.01
10.02
9,238,967
-0.07(-0.71%)
Nov 23, 2011
10.23
10.23
10.06
10.09
19,647,612
-0.29(-2.77%)
Nov 22, 2011
10.46
10.55
10.28
10.38
18,874,144
-0.06(-0.55%)
Nov 21, 2011
10.51
10.59
10.20
10.43
30,054,942
-0.34(-3.13%)
Nov 18, 2011
10.84
10.97
10.77
10.77
22,509,638
-0.03(-0.27%)
Nov 17, 2011
11.03
11.08
10.77
10.80
37,407,144
-0.28(-2.53%)
Nov 16, 2011
11.09
11.25
10.99
11.08
31,581,640
-0.07(-0.64%)
Nov 15, 2011
11.00
11.31
10.97
11.15
40,912,316
+0.14(+1.24%)
Nov 14, 2011
11.19
11.19
10.88
11.02
31,902,098
+0.16(+1.49%)
Nov 11, 2011
10.77
11.01
10.72
10.86
31,536,766
+0.44(+4.26%)
Nov 10, 2011
10.45
10.51
10.20
10.41
20,569,680
+0.25(+2.46%)
Nov 09, 2011
10.32
10.50
10.12
10.16
25,588,346
-0.48(-4.50%)
Nov 08, 2011
10.61
10.68
10.45
10.64
21,782,328
+0.09(+0.88%)
Nov 07, 2011
10.41
10.60
10.30
10.55
21,102,074
+0.16(+1.51%)
Nov 04, 2011
10.15
10.45
10.09
10.39
19,248,054
+0.13(+1.25%)
Nov 03, 2011
10.11
10.30
9.912
10.26
27,735,838
+0.29(+2.87%)
Nov 02, 2011
10.09
10.21
9.940
9.976
33,652,516
+0.05(+0.50%)
Nov 01, 2011
9.955
10.07
9.797
9.926
43,295,220
-0.29(-2.80%)
Oct 31, 2011
10.70
10.72
10.21
10.21
43,666,392
-0.73(-6.66%)
Oct 28, 2011
11.04
11.06
10.69
10.94
31,307,750
-0.08(-0.71%)
Oct 27, 2011
11.00
11.16
10.58
11.02
55,989,876
+0.92(+9.13%)
Oct 26, 2011
10.29
10.68
9.647
10.10
64,869,076
+0.29(+2.99%)
Oct 25, 2011
10.20
10.20
9.790
9.805
28,270,556
-0.41(-3.99%)
Oct 24, 2011
9.933
10.28
9.876
10.21
28,097,440
+0.39(+4.00%)
Oct 21, 2011
9.612
9.826
9.576
9.819
22,802,526
+0.40(+4.25%)
Oct 20, 2011
9.519
9.547
9.269
9.419
20,356,754
-0.05(-0.53%)
Oct 19, 2011
9.662
9.683
9.426
9.469
14,636,280
-0.25(-2.57%)
Oct 18, 2011
9.390
9.769
9.340
9.719
20,943,156
+0.39(+4.13%)
Oct 17, 2011
9.790
9.855
9.297
9.333
22,043,974
-0.46(-4.74%)
Oct 14, 2011
9.897
9.955
9.640
9.797
17,729,118
+0.11(+1.11%)
Oct 13, 2011
9.640
9.733
9.354
9.690
19,314,486
+0.00(+0.00%)
Oct 12, 2011
9.976
10.00
9.683
9.690
24,869,396
-0.10(-1.02%)
Oct 11, 2011
9.769
9.969
9.712
9.790
15,446,253
-0.02(-0.22%)
Oct 10, 2011
9.826
9.983
9.676
9.812
18,468,914
+0.24(+2.46%)
Oct 07, 2011
9.797
9.812
9.433
9.576
24,273,922
-0.07(-0.74%)
Oct 06, 2011
9.512
9.651
9.440
9.647
54,415,376
+0.64(+7.14%)
Oct 05, 2011
8.540
9.047
8.497
9.004
28,883,468
+0.50(+5.88%)
Oct 04, 2011
8.318
8.532
8.225
8.504
40,797,744
+0.01(+0.17%)
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.