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
Stag Industrial Inc
(NY:
STAG
)
35.42
-0.21 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2013
11.33
11.35
11.21
11.29
1,478,931
-0.02(-0.15%)
Jan 30, 2013
11.32
11.33
11.15
11.31
783,258
+0.03(+0.30%)
Jan 29, 2013
11.32
11.32
11.08
11.28
1,071,227
+0.03(+0.26%)
Jan 28, 2013
11.25
11.33
11.13
11.25
917,618
-0.02(-0.20%)
Jan 25, 2013
11.34
11.40
11.23
11.27
603,671
-0.08(-0.71%)
Jan 24, 2013
11.43
11.49
11.30
11.35
676,644
-0.03(-0.30%)
Jan 23, 2013
11.55
11.55
11.28
11.39
718,885
-0.16(-1.39%)
Jan 22, 2013
11.45
11.55
11.40
11.55
790,036
+0.11(+1.00%)
Jan 18, 2013
11.25
11.44
11.16
11.43
693,329
+0.20(+1.78%)
Jan 17, 2013
11.01
11.23
11.01
11.23
1,633,600
+0.22(+2.03%)
Jan 16, 2013
10.74
11.04
10.70
11.01
7,401,633
+0.21(+1.96%)
Jan 15, 2013
10.85
10.85
10.72
10.80
383,041
+0.00(+0.00%)
Jan 14, 2013
10.72
10.84
10.72
10.80
709,327
+0.10(+0.91%)
Jan 11, 2013
10.70
10.73
10.63
10.70
566,670
+0.03(+0.32%)
Jan 10, 2013
10.68
10.72
10.57
10.66
785,278
+0.05(+0.43%)
Jan 09, 2013
10.72
10.85
10.57
10.62
1,027,674
-0.03(-0.32%)
Jan 08, 2013
10.48
10.77
10.39
10.65
1,123,970
+0.22(+2.09%)
Jan 07, 2013
10.37
10.48
10.36
10.44
394,640
+0.06(+0.55%)
Jan 04, 2013
10.40
10.41
10.29
10.38
462,650
+0.01(+0.05%)
Jan 03, 2013
10.50
10.56
10.35
10.37
499,967
-0.09(-0.82%)
Jan 02, 2013
10.46
10.50
10.29
10.46
784,376
+0.17(+1.61%)
Dec 31, 2012
10.20
10.30
10.17
10.29
530,872
+0.10(+1.01%)
Dec 28, 2012
10.09
10.25
10.05
10.19
273,977
+0.05(+0.51%)
Dec 27, 2012
10.03
10.14
9.696
10.14
424,839
-0.06(-0.56%)
Dec 26, 2012
10.27
10.33
10.14
10.19
526,257
+0.00(+0.00%)
Dec 24, 2012
10.25
10.27
10.19
10.19
309,407
-0.11(-1.06%)
Dec 21, 2012
10.39
10.51
10.24
10.30
1,219,525
-0.14(-1.32%)
Dec 20, 2012
10.36
10.56
10.33
10.44
521,105
+0.12(+1.17%)
Dec 19, 2012
10.32
10.35
10.23
10.32
1,325,996
+0.04(+0.39%)
Dec 18, 2012
10.33
10.37
10.24
10.28
658,798
+0.01(+0.11%)
Dec 17, 2012
10.21
10.30
10.09
10.27
932,255
+0.12(+1.19%)
Dec 14, 2012
10.18
10.28
10.10
10.15
791,107
-0.02(-0.17%)
Dec 13, 2012
10.31
10.31
10.11
10.17
753,805
-0.08(-0.78%)
Dec 12, 2012
10.38
10.46
10.22
10.25
1,115,036
-0.07(-0.67%)
Dec 11, 2012
10.41
10.42
10.29
10.31
1,333,323
+0.02(+0.22%)
Dec 10, 2012
10.39
10.39
10.26
10.29
672,115
-0.02(-0.22%)
Dec 07, 2012
10.38
10.41
10.27
10.31
1,655,439
+0.01(+0.11%)
Dec 06, 2012
10.34
10.34
10.24
10.30
659,392
-0.07(-0.66%)
Dec 05, 2012
10.63
10.71
10.27
10.37
1,648,289
-0.40(-3.67%)
Dec 04, 2012
10.74
10.92
10.65
10.77
606,901
-0.03(-0.27%)
Nov 30, 2012
10.67
10.92
10.42
10.80
11,907,245
+0.13(+1.23%)
Nov 29, 2012
10.78
10.82
10.54
10.66
1,681,704
-0.08(-0.75%)
Nov 28, 2012
10.48
10.76
10.33
10.74
937,526
+0.23(+2.23%)
Nov 27, 2012
10.53
10.62
10.44
10.51
793,607
+0.00(+0.00%)
Nov 26, 2012
10.41
10.59
10.36
10.51
859,534
+0.03(+0.33%)
Nov 23, 2012
10.36
10.57
10.36
10.48
290,733
+0.19(+1.89%)
Nov 21, 2012
10.21
10.30
10.02
10.28
777,325
+0.13(+1.30%)
Nov 20, 2012
10.03
10.17
9.937
10.15
485,301
+0.07(+0.68%)
Nov 19, 2012
9.771
10.16
9.714
10.08
1,621,219
+0.56(+5.83%)
Nov 16, 2012
9.422
9.616
9.318
9.525
633,002
+0.07(+0.79%)
Nov 15, 2012
9.490
9.616
9.307
9.450
1,173,829
-0.41(-4.13%)
Nov 14, 2012
10.05
10.16
9.737
9.857
395,513
-0.30(-2.93%)
Nov 13, 2012
9.885
10.18
9.868
10.15
547,370
+0.27(+2.78%)
Nov 12, 2012
9.782
9.926
9.691
9.880
330,928
+0.10(+1.00%)
Nov 09, 2012
9.622
9.822
9.605
9.782
389,882
+0.14(+1.43%)
Nov 08, 2012
9.754
10.17
9.611
9.645
818,341
-0.16(-1.64%)
Nov 07, 2012
10.02
10.02
9.765
9.805
437,162
-0.20(-2.00%)
Nov 06, 2012
10.02
10.04
9.908
10.01
217,215
+0.03(+0.34%)
Nov 05, 2012
9.937
10.11
9.771
9.971
398,256
+0.12(+1.22%)
Nov 02, 2012
9.863
9.960
9.788
9.851
301,772
-0.01(-0.12%)
Nov 01, 2012
9.948
10.02
9.737
9.863
330,967
-0.06(-0.58%)
Oct 31, 2012
9.840
10.08
9.765
9.920
325,245
+0.05(+0.52%)
Oct 26, 2012
9.880
9.868
9.868
9.868
374,692
+0.04(+0.41%)
Oct 25, 2012
9.920
9.977
9.748
9.828
262,642
-0.02(-0.23%)
Oct 24, 2012
9.903
9.931
9.771
9.851
318,135
+0.03(+0.35%)
Oct 23, 2012
9.633
9.834
9.559
9.817
322,856
+0.10(+1.06%)
Oct 19, 2012
9.754
9.822
9.645
9.714
216,624
-0.11(-1.11%)
Oct 18, 2012
9.691
10.03
9.662
9.822
303,130
+0.15(+1.60%)
Oct 17, 2012
9.742
9.754
9.611
9.668
269,417
-0.09(-0.94%)
Oct 16, 2012
9.777
9.794
9.611
9.759
313,562
+0.04(+0.41%)
Oct 15, 2012
9.645
9.725
9.525
9.719
279,330
+0.10(+1.07%)
Oct 12, 2012
9.674
9.711
9.536
9.616
410,406
-0.09(-0.89%)
Oct 11, 2012
9.771
9.857
9.685
9.702
650,400
-0.04(-0.41%)
Oct 10, 2012
9.691
9.759
9.570
9.742
360,965
+0.03(+0.35%)
Oct 09, 2012
9.725
9.765
9.616
9.708
660,457
-0.02(-0.18%)
Oct 08, 2012
9.737
9.742
9.576
9.725
231,577
-0.02(-0.24%)
Oct 05, 2012
9.788
9.851
9.633
9.748
526,598
-0.03(-0.35%)
Oct 04, 2012
9.737
9.862
9.651
9.782
700,557
+0.05(+0.53%)
Oct 03, 2012
9.467
9.874
9.436
9.731
655,917
+0.30(+3.22%)
Oct 02, 2012
9.278
9.444
9.210
9.427
287,458
+0.17(+1.79%)
Oct 01, 2012
9.353
9.364
9.170
9.261
317,273
-0.05(-0.55%)
Sep 28, 2012
9.233
9.399
9.175
9.313
452,048
+0.04(+0.43%)
Sep 27, 2012
9.164
9.307
9.101
9.273
1,127,694
+0.18(+2.02%)
Sep 26, 2012
9.170
9.215
9.038
9.089
507,652
-0.18(-1.92%)
Sep 25, 2012
9.318
9.424
9.244
9.267
940,360
-0.03(-0.31%)
Sep 24, 2012
9.364
9.399
9.192
9.296
514,657
-0.13(-1.34%)
Sep 21, 2012
9.347
9.422
9.198
9.422
1,806,624
+0.12(+1.29%)
Sep 20, 2012
9.215
9.316
9.198
9.301
506,876
+0.03(+0.31%)
Sep 19, 2012
9.313
9.387
9.255
9.273
314,518
-0.05(-0.49%)
Sep 18, 2012
9.284
9.376
9.175
9.318
744,453
+0.02(+0.25%)
Sep 17, 2012
9.221
9.321
9.147
9.296
459,443
+0.07(+0.81%)
Sep 14, 2012
9.261
9.419
9.210
9.221
538,711
+0.03(+0.31%)
Sep 13, 2012
9.341
9.450
9.164
9.192
597,758
-0.18(-1.95%)
Sep 12, 2012
9.221
9.416
9.124
9.376
529,220
+0.21(+2.31%)
Sep 11, 2012
8.958
9.181
8.929
9.164
481,942
+0.23(+2.63%)
Sep 10, 2012
9.129
9.132
8.918
8.929
312,613
-0.21(-2.26%)
Sep 07, 2012
9.089
9.218
9.049
9.135
537,917
+0.10(+1.14%)
Sep 06, 2012
9.078
9.123
8.963
9.032
567,765
+0.03(+0.32%)
Sep 05, 2012
9.072
9.118
8.975
9.003
660,902
+0.02(+0.19%)
Sep 04, 2012
8.849
9.072
8.740
8.986
797,340
+0.17(+1.95%)
Aug 31, 2012
8.895
8.895
8.717
8.814
1,613,191
-0.03(-0.32%)
Aug 30, 2012
8.998
8.998
8.780
8.843
265,649
-0.18(-1.97%)
Aug 29, 2012
8.906
9.021
8.889
9.021
715,313
+0.21(+2.34%)
Aug 27, 2012
8.826
8.895
8.740
8.814
343,093
-0.01(-0.06%)
Aug 24, 2012
8.843
8.906
8.729
8.820
327,600
-0.05(-0.52%)
Aug 23, 2012
8.877
9.061
8.803
8.866
253,146
+0.00(+0.00%)
Aug 22, 2012
8.711
8.889
8.637
8.866
419,665
+0.10(+1.18%)
Aug 21, 2012
8.751
8.895
8.677
8.763
388,302
+0.05(+0.59%)
Aug 20, 2012
8.677
8.729
8.614
8.711
336,323
+0.04(+0.46%)
Aug 17, 2012
8.666
8.700
8.591
8.671
448,855
-0.01(-0.13%)
Aug 16, 2012
8.540
8.700
8.534
8.683
514,927
+0.14(+1.68%)
Aug 15, 2012
8.408
8.557
8.351
8.540
390,362
+0.14(+1.64%)
Aug 14, 2012
8.362
8.528
8.293
8.402
872,222
+0.05(+0.55%)
Aug 13, 2012
8.230
8.417
8.213
8.356
694,586
+0.14(+1.67%)
Aug 10, 2012
8.162
9.187
8.156
8.219
3,847,742
-0.23(-2.78%)
Aug 09, 2012
8.339
8.551
8.339
8.454
145,710
+0.07(+0.89%)
Aug 08, 2012
8.333
8.471
8.253
8.379
169,323
-0.01(-0.14%)
Aug 07, 2012
8.402
8.402
8.202
8.391
644,662
-0.07(-0.81%)
Aug 06, 2012
8.414
8.465
8.328
8.459
262,164
+0.08(+0.96%)
Aug 03, 2012
8.322
8.425
8.299
8.379
363,900
+0.13(+1.60%)
Aug 02, 2012
8.219
8.356
8.116
8.247
150,229
-0.02(-0.21%)
Aug 01, 2012
8.351
8.425
8.259
8.265
329,533
-0.02(-0.21%)
Jul 31, 2012
8.310
8.345
8.265
8.282
261,600
-0.02(-0.21%)
Jul 30, 2012
8.299
8.391
8.287
8.299
129,104
+0.01(+0.14%)
Jul 27, 2012
8.230
8.351
8.213
8.287
298,278
+0.05(+0.63%)
Jul 26, 2012
8.448
8.454
8.202
8.236
256,920
-0.13(-1.51%)
Jul 25, 2012
8.356
8.385
8.242
8.362
213,881
+0.07(+0.83%)
Jul 24, 2012
8.213
8.351
8.190
8.293
251,200
+0.08(+0.98%)
Jul 23, 2012
8.242
8.247
8.041
8.213
613,082
-0.14(-1.71%)
Jul 20, 2012
8.351
8.436
8.259
8.356
455,085
-0.07(-0.88%)
Jul 19, 2012
8.637
8.643
8.385
8.431
389,006
-0.22(-2.58%)
Jul 18, 2012
8.694
8.694
8.482
8.654
338,780
+0.01(+0.13%)
Jul 17, 2012
8.591
8.648
8.522
8.643
225,960
+0.12(+1.41%)
Jul 16, 2012
8.459
8.636
8.459
8.522
338,986
+0.07(+0.81%)
Jul 13, 2012
8.488
8.591
8.431
8.454
305,023
+0.03(+0.34%)
Jul 12, 2012
8.368
8.471
8.328
8.425
237,774
+0.03(+0.41%)
Jul 11, 2012
8.339
8.396
8.299
8.391
444,530
+0.02(+0.27%)
Jul 10, 2012
8.540
8.625
8.333
8.368
385,437
-0.14(-1.62%)
Jul 09, 2012
8.557
8.623
8.476
8.505
615,518
-0.05(-0.60%)
Jul 06, 2012
8.494
8.608
8.494
8.557
406,998
-0.03(-0.40%)
Jul 05, 2012
8.568
8.631
8.550
8.591
280,182
+0.02(+0.20%)
Jul 03, 2012
8.471
8.721
8.419
8.574
239,785
+0.13(+1.49%)
Jul 02, 2012
8.391
8.545
8.276
8.448
391,857
+0.10(+1.17%)
Jun 29, 2012
8.202
8.368
8.104
8.351
344,662
+0.26(+3.26%)
Jun 28, 2012
8.133
8.133
7.927
8.087
310,790
-0.10(-1.26%)
Jun 27, 2012
8.133
8.316
8.047
8.190
238,294
-0.13(-1.58%)
Jun 26, 2012
8.259
8.396
8.173
8.322
387,190
+0.10(+1.18%)
Jun 25, 2012
8.287
8.351
8.213
8.225
280,195
-0.16(-1.91%)
Jun 22, 2012
8.494
8.631
8.305
8.385
2,537,759
+0.10(+1.17%)
Jun 21, 2012
8.476
8.534
8.230
8.287
706,221
-0.19(-2.30%)
Jun 20, 2012
8.419
8.508
8.396
8.482
673,398
+0.02(+0.27%)
Jun 19, 2012
8.202
8.631
8.202
8.459
1,299,028
+0.26(+3.21%)
Jun 18, 2012
8.093
8.310
8.093
8.196
704,494
+0.03(+0.35%)
Jun 15, 2012
8.162
8.179
8.110
8.167
379,560
+0.01(+0.07%)
Jun 14, 2012
8.064
8.190
8.064
8.162
301,899
+0.13(+1.57%)
Jun 13, 2012
8.030
8.199
7.967
8.036
404,870
+0.01(+0.07%)
Jun 12, 2012
8.007
8.047
7.909
8.030
369,269
+0.07(+0.86%)
Jun 11, 2012
8.047
8.047
7.961
7.961
364,736
+0.00(+0.00%)
Jun 08, 2012
7.783
7.984
7.726
7.961
127,266
+0.18(+2.28%)
Jun 07, 2012
8.041
8.041
7.755
7.783
382,844
-0.13(-1.59%)
Jun 06, 2012
7.909
7.967
7.841
7.909
349,630
+0.08(+1.02%)
Jun 05, 2012
7.709
7.944
7.709
7.829
278,353
+0.09(+1.18%)
Jun 04, 2012
7.761
7.835
7.715
7.738
298,360
+0.03(+0.45%)
Jun 01, 2012
7.778
7.875
7.629
7.703
277,663
-0.17(-2.18%)
May 31, 2012
7.852
8.104
7.772
7.875
422,443
+0.04(+0.51%)
May 30, 2012
7.749
7.909
7.706
7.835
279,810
-0.01(-0.15%)
May 29, 2012
7.835
7.875
7.738
7.846
344,044
+0.08(+1.03%)
May 25, 2012
7.789
7.812
7.577
7.766
317,157
+0.03(+0.37%)
May 24, 2012
7.554
7.778
7.451
7.738
620,216
+0.21(+2.82%)
May 23, 2012
7.503
7.617
7.457
7.526
4,645,059
+0.15(+2.02%)
May 22, 2012
7.440
7.715
7.068
7.377
858,462
-0.51(-6.46%)
May 21, 2012
7.887
7.955
7.806
7.887
129,190
+0.06(+0.81%)
May 18, 2012
7.921
7.984
7.766
7.824
202,915
-0.11(-1.37%)
May 17, 2012
8.070
8.070
7.887
7.932
202,590
-0.14(-1.70%)
May 16, 2012
8.225
8.344
8.013
8.070
247,172
-0.07(-0.84%)
May 15, 2012
8.133
8.242
8.047
8.139
330,420
+0.04(+0.50%)
May 14, 2012
8.139
8.299
8.093
8.098
125,745
-0.14(-1.67%)
May 11, 2012
8.207
8.379
8.207
8.236
95,914
-0.05(-0.62%)
May 10, 2012
8.293
8.448
8.213
8.287
254,705
+0.07(+0.91%)
May 09, 2012
8.041
8.322
8.037
8.213
986,463
+0.10(+1.27%)
May 08, 2012
7.846
8.179
7.841
8.110
346,068
+0.33(+4.19%)
May 07, 2012
7.669
7.806
7.572
7.783
74,510
+0.10(+1.27%)
May 04, 2012
7.950
8.047
7.657
7.686
121,691
-0.26(-3.31%)
May 03, 2012
7.990
8.041
7.858
7.950
86,428
-0.04(-0.50%)
May 02, 2012
7.990
8.047
7.864
7.990
68,773
-0.06(-0.78%)
May 01, 2012
7.961
8.070
7.824
8.053
127,397
+0.08(+1.01%)
Apr 30, 2012
8.036
8.096
7.961
7.972
84,248
-0.10(-1.21%)
Apr 27, 2012
8.081
8.081
8.018
8.070
60,354
+0.01(+0.07%)
Apr 26, 2012
8.030
8.162
8.030
8.064
104,128
-0.01(-0.07%)
Apr 25, 2012
8.104
8.214
8.013
8.070
212,403
+0.02(+0.21%)
Apr 24, 2012
7.904
8.110
7.904
8.053
264,641
+0.14(+1.81%)
Apr 23, 2012
7.801
7.965
7.795
7.909
139,166
-0.02(-0.29%)
Apr 20, 2012
7.761
8.024
7.761
7.932
122,489
+0.25(+3.28%)
Apr 19, 2012
7.801
7.852
7.680
7.680
33,444
-0.08(-1.03%)
Apr 18, 2012
7.944
7.975
7.761
7.761
61,735
-0.19(-2.38%)
Apr 17, 2012
7.950
8.156
7.915
7.950
115,457
+0.15(+1.91%)
Apr 16, 2012
7.572
7.869
7.554
7.801
82,720
+0.23(+3.03%)
Apr 13, 2012
7.686
7.686
7.468
7.572
100,793
-0.11(-1.49%)
Apr 12, 2012
7.589
7.761
7.577
7.686
73,457
+0.11(+1.44%)
Apr 11, 2012
7.468
7.594
7.451
7.577
175,939
+0.14(+1.93%)
Apr 10, 2012
7.755
7.755
7.377
7.434
136,212
-0.26(-3.42%)
Apr 09, 2012
7.846
7.846
7.572
7.698
121,795
-0.26(-3.31%)
Apr 05, 2012
7.852
8.005
7.852
7.961
66,547
+0.06(+0.80%)
Apr 04, 2012
7.955
7.955
7.881
7.898
82,123
-0.11(-1.36%)
Apr 03, 2012
8.093
8.093
7.972
8.007
94,196
-0.07(-0.85%)
Apr 02, 2012
8.013
8.104
7.967
8.076
228,232
+0.08(+1.00%)
Mar 30, 2012
7.944
8.116
7.846
7.995
416,865
+0.11(+1.45%)
Mar 29, 2012
7.720
7.915
7.686
7.881
260,313
+0.09(+1.18%)
Mar 28, 2012
7.795
8.013
7.703
7.789
139,404
-0.13(-1.66%)
Mar 27, 2012
7.967
8.081
7.738
7.921
307,074
-0.02(-0.29%)
Mar 26, 2012
8.098
8.104
7.892
7.944
157,461
-0.06(-0.72%)
Mar 23, 2012
7.795
8.018
7.738
8.001
140,979
+0.23(+3.02%)
Mar 22, 2012
7.887
7.904
7.680
7.766
299,568
-0.15(-1.95%)
Mar 21, 2012
7.904
8.058
7.892
7.921
108,526
+0.05(+0.58%)
Mar 20, 2012
7.766
7.938
7.766
7.875
109,154
+0.03(+0.37%)
Mar 19, 2012
7.703
7.909
7.686
7.846
167,075
+0.10(+1.33%)
Mar 16, 2012
7.801
7.801
7.623
7.743
216,537
-0.05(-0.66%)
Mar 15, 2012
7.652
7.800
7.623
7.795
170,813
+0.12(+1.57%)
Mar 14, 2012
7.726
7.726
7.629
7.675
179,276
-0.05(-0.67%)
Mar 13, 2012
7.612
7.818
7.480
7.726
413,586
+0.11(+1.50%)
Mar 12, 2012
7.629
7.635
7.316
7.612
400,215
+0.02(+0.30%)
Mar 09, 2012
7.486
7.646
7.463
7.589
388,688
-0.07(-0.97%)
Mar 08, 2012
7.451
7.698
7.451
7.663
300,581
+0.19(+2.53%)
Mar 07, 2012
7.446
7.474
7.417
7.474
215,294
+0.06(+0.85%)
Mar 06, 2012
7.348
7.446
7.348
7.411
124,011
-0.01(-0.08%)
Mar 05, 2012
7.268
7.468
7.268
7.417
174,815
+0.10(+1.33%)
Mar 02, 2012
7.136
7.337
7.136
7.320
752,867
+0.21(+2.90%)
Mar 01, 2012
7.113
7.302
7.062
7.113
95,352
+0.07(+1.06%)
Feb 29, 2012
7.125
7.228
7.039
7.039
100,213
-0.05(-0.73%)
Feb 28, 2012
7.108
7.211
7.056
7.090
67,652
-0.03(-0.48%)
Feb 27, 2012
7.108
7.159
7.005
7.125
35,862
-0.01(-0.08%)
Feb 24, 2012
7.119
7.159
7.079
7.131
51,332
+0.02(+0.32%)
Feb 23, 2012
7.068
7.113
6.964
7.108
145,124
+0.04(+0.57%)
Feb 22, 2012
7.033
7.085
7.016
7.068
43,426
+0.01(+0.16%)
Feb 21, 2012
7.027
7.113
6.959
7.056
125,874
+0.07(+1.07%)
Feb 17, 2012
7.050
7.073
6.970
6.982
87,899
-0.04(-0.57%)
Feb 16, 2012
7.039
7.096
6.964
7.022
76,609
-0.01(-0.16%)
Feb 15, 2012
7.005
7.073
6.942
7.033
53,934
+0.04(+0.57%)
Feb 14, 2012
7.022
7.022
6.947
6.993
50,899
-0.05(-0.73%)
Feb 13, 2012
6.913
7.045
6.793
7.045
53,153
+0.17(+2.50%)
Feb 10, 2012
6.913
7.096
6.873
6.873
70,962
-0.17(-2.44%)
Feb 09, 2012
7.125
7.125
6.890
7.045
57,862
-0.07(-1.05%)
Feb 08, 2012
7.033
7.165
6.993
7.119
104,004
+0.11(+1.64%)
Feb 07, 2012
7.153
7.153
6.884
7.005
73,318
-0.15(-2.08%)
Feb 06, 2012
7.176
7.222
7.136
7.153
32,948
-0.03(-0.40%)
Feb 03, 2012
7.050
7.211
7.050
7.182
104,278
+0.21(+2.96%)
Feb 02, 2012
6.982
7.027
6.844
6.976
65,237
-0.01(-0.16%)
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.