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
KeyCorp
(NY:
KEY
)
13.92
-0.27 (-1.90%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 (%)
Apr 30, 2013
6.633
6.741
6.599
6.721
19,845,936
+0.04(+0.61%)
Apr 29, 2013
6.620
6.734
6.620
6.680
13,835,103
+0.07(+1.12%)
Apr 26, 2013
6.626
6.670
6.552
6.606
11,598,364
-0.02(-0.31%)
Apr 25, 2013
6.579
6.674
6.579
6.626
9,645,742
+0.07(+1.03%)
Apr 24, 2013
6.458
6.572
6.458
6.559
9,607,420
+0.09(+1.46%)
Apr 23, 2013
6.390
6.505
6.390
6.465
14,592,312
+0.10(+1.59%)
Apr 22, 2013
6.330
6.431
6.269
6.363
11,899,084
+0.02(+0.32%)
Apr 19, 2013
6.316
6.370
6.262
6.343
13,858,603
+0.05(+0.86%)
Apr 18, 2013
6.424
6.465
6.259
6.289
31,507,496
-0.13(-2.10%)
Apr 17, 2013
6.458
6.498
6.377
6.424
20,659,374
-0.08(-1.24%)
Apr 16, 2013
6.539
6.539
6.431
6.505
19,467,544
+0.07(+1.05%)
Apr 15, 2013
6.606
6.626
6.438
6.438
18,637,902
-0.20(-2.95%)
Apr 12, 2013
6.707
6.761
6.626
6.633
21,327,324
-0.13(-1.89%)
Apr 11, 2013
6.768
6.916
6.697
6.761
35,535,768
+0.00(+0.00%)
Apr 10, 2013
6.680
6.768
6.653
6.761
13,846,277
+0.12(+1.83%)
Apr 09, 2013
6.620
6.674
6.576
6.640
9,894,317
+0.03(+0.41%)
Apr 08, 2013
6.512
6.613
6.444
6.613
12,106,044
+0.10(+1.55%)
Apr 05, 2013
6.451
6.532
6.363
6.512
24,494,788
-0.03(-0.51%)
Apr 04, 2013
6.465
6.552
6.451
6.545
14,584,411
+0.08(+1.25%)
Apr 03, 2013
6.566
6.572
6.433
6.465
15,589,628
-0.11(-1.64%)
Apr 02, 2013
6.640
6.640
6.545
6.572
10,987,679
-0.05(-0.71%)
Apr 01, 2013
6.687
6.701
6.572
6.620
13,704,271
-0.09(-1.41%)
Mar 28, 2013
6.748
6.808
6.660
6.714
16,988,966
-0.05(-0.80%)
Mar 27, 2013
6.754
6.768
6.701
6.768
10,041,032
-0.03(-0.50%)
Mar 26, 2013
6.748
6.808
6.707
6.802
13,603,042
+0.08(+1.20%)
Mar 25, 2013
6.808
6.815
6.707
6.721
12,472,875
-0.05(-0.80%)
Mar 22, 2013
6.781
6.788
6.741
6.775
10,021,830
+0.02(+0.30%)
Mar 21, 2013
6.815
6.832
6.741
6.754
12,028,450
-0.09(-1.28%)
Mar 20, 2013
6.835
6.869
6.815
6.842
15,003,865
+0.05(+0.79%)
Mar 19, 2013
6.842
6.849
6.717
6.788
22,176,538
-0.03(-0.40%)
Mar 18, 2013
6.714
6.842
6.701
6.815
16,876,926
+0.00(+0.00%)
Mar 15, 2013
6.734
6.835
6.687
6.815
29,193,322
+0.07(+1.10%)
Mar 14, 2013
6.768
6.775
6.667
6.741
16,551,249
+0.00(+0.00%)
Mar 13, 2013
6.647
6.754
6.633
6.741
20,607,854
+0.09(+1.42%)
Mar 12, 2013
6.680
6.680
6.599
6.647
17,475,406
-0.03(-0.50%)
Mar 11, 2013
6.660
6.707
6.623
6.680
21,534,858
+0.03(+0.51%)
Mar 08, 2013
6.761
6.761
6.606
6.647
34,790,392
-0.04(-0.60%)
Mar 07, 2013
6.599
6.704
6.579
6.687
41,929,992
+0.18(+2.69%)
Mar 06, 2013
6.458
6.572
6.444
6.512
24,703,560
+0.09(+1.47%)
Mar 05, 2013
6.424
6.492
6.397
6.417
22,679,740
+0.02(+0.32%)
Mar 04, 2013
6.283
6.404
6.269
6.397
22,935,876
+0.11(+1.71%)
Mar 01, 2013
6.242
6.337
6.202
6.289
15,650,702
-0.01(-0.11%)
Feb 28, 2013
6.276
6.356
6.236
6.296
17,773,144
+0.01(+0.11%)
Feb 27, 2013
6.196
6.296
6.189
6.289
18,818,308
+0.09(+1.52%)
Feb 26, 2013
6.242
6.256
6.128
6.196
30,381,168
+0.00(+0.00%)
Feb 25, 2013
6.403
6.437
6.182
6.196
30,114,740
-0.18(-2.84%)
Feb 22, 2013
6.303
6.383
6.296
6.377
12,811,059
+0.11(+1.82%)
Feb 21, 2013
6.269
6.309
6.209
6.263
23,737,300
-0.01(-0.11%)
Feb 20, 2013
6.397
6.410
6.263
6.269
17,045,482
-0.15(-2.40%)
Feb 19, 2013
6.370
6.464
6.350
6.423
17,166,776
+0.07(+1.05%)
Feb 15, 2013
6.390
6.407
6.296
6.356
14,298,204
+0.00(+0.00%)
Feb 14, 2013
6.336
6.390
6.330
6.356
13,757,841
+0.02(+0.32%)
Feb 13, 2013
6.403
6.403
6.336
6.336
17,031,936
-0.05(-0.84%)
Feb 12, 2013
6.383
6.403
6.336
6.390
13,273,336
+0.03(+0.53%)
Feb 11, 2013
6.377
6.410
6.343
6.356
16,043,742
-0.06(-0.94%)
Feb 08, 2013
6.370
6.437
6.356
6.417
11,326,387
+0.05(+0.74%)
Feb 07, 2013
6.390
6.410
6.330
6.370
11,748,645
-0.02(-0.31%)
Feb 06, 2013
6.303
6.400
6.286
6.390
14,679,125
+0.11(+1.71%)
Feb 04, 2013
6.289
6.323
6.246
6.283
13,201,732
-0.07(-1.06%)
Feb 01, 2013
6.350
6.417
6.289
6.350
21,344,942
+0.05(+0.74%)
Jan 31, 2013
6.216
6.309
6.202
6.303
24,616,420
+0.01(+0.21%)
Jan 30, 2013
6.216
6.323
6.191
6.289
20,501,604
+0.08(+1.30%)
Jan 29, 2013
6.142
6.222
6.142
6.209
17,179,038
+0.04(+0.65%)
Jan 28, 2013
6.216
6.216
6.142
6.169
12,498,766
-0.06(-0.97%)
Jan 25, 2013
6.209
6.236
6.128
6.229
24,153,008
+0.03(+0.54%)
Jan 24, 2013
6.061
6.256
6.028
6.196
68,510,696
-0.04(-0.65%)
Jan 23, 2013
6.330
6.370
6.175
6.236
37,232,084
-0.04(-0.64%)
Jan 22, 2013
6.222
6.283
6.189
6.276
23,697,828
+0.05(+0.86%)
Jan 18, 2013
6.296
6.303
6.189
6.222
30,195,998
-0.04(-0.64%)
Jan 17, 2013
6.135
6.276
6.122
6.263
42,286,556
+0.13(+2.08%)
Jan 16, 2013
6.021
6.135
6.001
6.135
26,702,790
+0.12(+2.01%)
Jan 15, 2013
5.934
6.028
5.914
6.014
18,142,232
+0.07(+1.13%)
Jan 14, 2013
5.994
6.001
5.914
5.947
18,360,914
+0.02(+0.34%)
Jan 11, 2013
5.981
5.991
5.887
5.927
20,412,842
-0.07(-1.12%)
Jan 10, 2013
5.994
6.021
5.947
5.994
29,352,710
+0.03(+0.45%)
Jan 09, 2013
6.055
6.102
5.934
5.968
34,575,960
-0.04(-0.67%)
Jan 08, 2013
6.035
6.035
5.968
6.008
54,361,104
-0.01(-0.11%)
Jan 07, 2013
5.974
6.028
5.941
6.014
30,118,204
+0.01(+0.22%)
Jan 04, 2013
5.827
6.014
5.786
6.001
31,615,556
+0.07(+1.24%)
Jan 03, 2013
5.867
5.941
5.847
5.927
20,963,580
+0.04(+0.68%)
Jan 02, 2013
5.770
5.894
5.746
5.887
18,985,520
+0.24(+4.21%)
Dec 31, 2012
5.559
5.656
5.559
5.649
7,859,337
+0.05(+0.90%)
Dec 28, 2012
5.592
5.652
5.579
5.599
7,939,667
-0.05(-0.83%)
Dec 27, 2012
5.679
5.706
5.545
5.646
11,800,215
-0.02(-0.35%)
Dec 26, 2012
5.666
5.713
5.639
5.666
7,792,595
+0.01(+0.12%)
Dec 24, 2012
5.686
5.686
5.626
5.659
3,062,416
+0.00(+0.00%)
Dec 21, 2012
5.659
5.699
5.612
5.659
18,668,412
-0.08(-1.40%)
Dec 20, 2012
5.666
5.740
5.666
5.740
12,580,106
+0.07(+1.30%)
Dec 19, 2012
5.740
5.743
5.666
5.666
13,069,205
-0.05(-0.94%)
Dec 18, 2012
5.693
5.733
5.639
5.719
24,334,152
+0.09(+1.67%)
Dec 17, 2012
5.485
5.632
5.471
5.626
16,010,073
+0.17(+3.07%)
Dec 14, 2012
5.465
5.481
5.438
5.458
9,803,766
+0.00(+0.00%)
Dec 13, 2012
5.505
5.518
5.431
5.458
19,354,830
-0.04(-0.73%)
Dec 12, 2012
5.538
5.619
5.465
5.498
33,012,038
-0.02(-0.36%)
Dec 11, 2012
5.491
5.538
5.481
5.518
15,574,424
+0.05(+0.98%)
Dec 10, 2012
5.404
5.491
5.384
5.465
20,814,898
+0.03(+0.56%)
Dec 07, 2012
5.331
5.445
5.317
5.434
19,530,376
+0.12(+2.21%)
Dec 06, 2012
5.297
5.334
5.270
5.317
25,462,028
+0.01(+0.13%)
Dec 05, 2012
5.324
5.351
5.243
5.310
21,324,114
+0.02(+0.32%)
Dec 04, 2012
5.364
5.391
5.237
5.294
26,096,772
-0.12(-2.29%)
Nov 30, 2012
5.458
5.471
5.384
5.418
19,933,164
-0.03(-0.49%)
Nov 29, 2012
5.518
5.552
5.418
5.445
20,948,484
-0.04(-0.73%)
Nov 28, 2012
5.491
5.512
5.398
5.485
32,892,030
-0.03(-0.61%)
Nov 27, 2012
5.652
5.673
5.518
5.518
20,415,040
-0.16(-2.89%)
Nov 26, 2012
5.626
5.686
5.565
5.683
14,488,817
+0.02(+0.30%)
Nov 23, 2012
5.585
5.666
5.565
5.666
3,302,901
+0.11(+1.93%)
Nov 21, 2012
5.579
5.585
5.519
5.559
10,316,333
-0.01(-0.24%)
Nov 20, 2012
5.465
5.572
5.425
5.572
15,837,173
+0.13(+2.33%)
Nov 19, 2012
5.452
5.512
5.432
5.445
17,325,204
+0.09(+1.74%)
Nov 16, 2012
5.359
5.412
5.305
5.352
21,709,760
+0.01(+0.25%)
Nov 15, 2012
5.332
5.419
5.312
5.339
15,690,517
-0.02(-0.31%)
Nov 14, 2012
5.465
5.505
5.339
5.355
16,258,976
-0.09(-1.65%)
Nov 13, 2012
5.492
5.585
5.439
5.445
16,718,532
-0.08(-1.45%)
Nov 12, 2012
5.539
5.572
5.509
5.525
8,306,139
+0.00(+0.00%)
Nov 09, 2012
5.485
5.605
5.472
5.525
16,349,985
+0.03(+0.48%)
Nov 08, 2012
5.532
5.625
5.499
5.499
16,208,890
-0.03(-0.48%)
Nov 07, 2012
5.632
5.665
5.495
5.525
28,849,880
-0.20(-3.49%)
Nov 06, 2012
5.638
5.758
5.632
5.725
18,340,276
+0.09(+1.54%)
Nov 05, 2012
5.552
5.645
5.489
5.638
23,008,034
+0.06(+1.08%)
Nov 02, 2012
5.705
5.712
5.565
5.579
21,242,140
-0.09(-1.53%)
Nov 01, 2012
5.612
5.672
5.579
5.665
11,052,051
+0.05(+0.95%)
Oct 31, 2012
5.612
5.672
5.565
5.612
12,073,300
+0.02(+0.36%)
Oct 26, 2012
5.672
5.592
5.592
5.592
19,175,112
-0.09(-1.64%)
Oct 25, 2012
5.652
5.695
5.585
5.685
15,902,610
+0.08(+1.43%)
Oct 24, 2012
5.665
5.702
5.599
5.605
12,521,355
-0.01(-0.24%)
Oct 23, 2012
5.658
5.712
5.612
5.619
30,124,404
-0.21(-3.55%)
Oct 19, 2012
5.838
5.865
5.778
5.825
20,346,000
-0.03(-0.46%)
Oct 18, 2012
5.898
5.978
5.818
5.852
61,898,252
+0.25(+4.40%)
Oct 17, 2012
5.525
5.632
5.505
5.605
31,563,212
+0.10(+1.82%)
Oct 16, 2012
5.579
5.599
5.452
5.505
29,197,346
-0.06(-1.08%)
Oct 15, 2012
5.605
5.612
5.512
5.565
26,320,514
+0.01(+0.24%)
Oct 12, 2012
5.718
5.718
5.499
5.552
35,158,460
-0.20(-3.48%)
Oct 11, 2012
5.785
5.798
5.738
5.752
19,751,948
+0.03(+0.47%)
Oct 10, 2012
5.758
5.785
5.678
5.725
16,790,850
-0.01(-0.23%)
Oct 09, 2012
5.838
5.845
5.738
5.738
17,235,356
-0.09(-1.60%)
Oct 08, 2012
5.858
5.898
5.785
5.832
19,647,618
-0.09(-1.46%)
Oct 05, 2012
5.985
6.005
5.898
5.918
14,519,425
-0.02(-0.28%)
Oct 04, 2012
5.852
5.938
5.845
5.935
20,068,452
+0.10(+1.77%)
Oct 03, 2012
5.818
5.865
5.785
5.832
30,758,362
+0.04(+0.69%)
Oct 02, 2012
5.845
5.865
5.765
5.792
18,329,190
-0.01(-0.23%)
Oct 01, 2012
5.852
5.918
5.798
5.805
15,060,259
-0.02(-0.34%)
Sep 28, 2012
5.852
5.878
5.812
5.825
20,410,532
-0.05(-0.79%)
Sep 27, 2012
5.845
5.925
5.812
5.872
10,304,752
+0.07(+1.26%)
Sep 26, 2012
5.865
5.885
5.798
5.798
14,957,214
-0.05(-0.80%)
Sep 25, 2012
5.972
5.988
5.845
5.845
17,497,422
-0.10(-1.68%)
Sep 24, 2012
5.932
5.998
5.898
5.945
17,979,036
+0.01(+0.11%)
Sep 21, 2012
6.065
6.078
5.938
5.938
15,014,413
-0.05(-0.78%)
Sep 20, 2012
5.992
5.998
5.905
5.985
19,231,946
-0.04(-0.66%)
Sep 19, 2012
5.958
6.058
5.925
6.025
22,692,578
+0.10(+1.69%)
Sep 18, 2012
5.932
5.945
5.898
5.925
18,500,480
-0.01(-0.22%)
Sep 17, 2012
6.032
6.038
5.932
5.938
21,894,282
-0.09(-1.44%)
Sep 14, 2012
5.912
6.052
5.912
6.025
40,962,648
+0.14(+2.38%)
Sep 13, 2012
5.792
5.908
5.732
5.885
21,095,924
+0.09(+1.61%)
Sep 12, 2012
5.785
5.825
5.752
5.792
13,014,295
+0.03(+0.46%)
Sep 11, 2012
5.752
5.792
5.718
5.765
14,504,961
+0.01(+0.23%)
Sep 10, 2012
5.712
5.812
5.698
5.752
19,319,974
+0.01(+0.23%)
Sep 07, 2012
5.712
5.818
5.692
5.738
26,810,732
+0.07(+1.18%)
Sep 06, 2012
5.592
5.705
5.579
5.672
28,257,686
+0.13(+2.41%)
Sep 05, 2012
5.585
5.599
5.532
5.539
12,239,349
-0.06(-1.07%)
Sep 04, 2012
5.599
5.628
5.552
5.599
13,172,883
-0.02(-0.36%)
Aug 31, 2012
5.625
5.632
5.565
5.619
16,232,401
+0.02(+0.36%)
Aug 30, 2012
5.539
5.619
5.519
5.599
12,874,427
+0.03(+0.48%)
Aug 29, 2012
5.539
5.592
5.532
5.572
9,298,712
+0.03(+0.60%)
Aug 27, 2012
5.599
5.599
5.519
5.539
13,560,807
-0.03(-0.48%)
Aug 24, 2012
5.519
5.585
5.492
5.565
9,683,410
+0.04(+0.72%)
Aug 23, 2012
5.519
5.565
5.499
5.525
17,420,482
+0.00(+0.00%)
Aug 22, 2012
5.512
5.578
5.499
5.525
13,330,565
+0.01(+0.12%)
Aug 21, 2012
5.538
5.598
5.512
5.519
13,605,985
-0.01(-0.24%)
Aug 20, 2012
5.512
5.558
5.499
5.532
27,885,110
-0.01(-0.12%)
Aug 17, 2012
5.552
5.565
5.525
5.538
21,143,588
+0.02(+0.36%)
Aug 16, 2012
5.452
5.545
5.452
5.519
22,579,052
+0.07(+1.22%)
Aug 15, 2012
5.452
5.485
5.406
5.452
12,098,021
+0.01(+0.12%)
Aug 14, 2012
5.532
5.552
5.426
5.446
13,763,018
-0.02(-0.36%)
Aug 13, 2012
5.505
5.525
5.452
5.466
9,205,975
-0.06(-1.08%)
Aug 10, 2012
5.472
5.525
5.466
5.525
11,085,935
+0.01(+0.12%)
Aug 09, 2012
5.492
5.532
5.479
5.519
13,546,246
-0.01(-0.12%)
Aug 08, 2012
5.432
5.538
5.426
5.525
12,983,607
+0.06(+1.09%)
Aug 07, 2012
5.472
5.519
5.452
5.466
12,037,205
+0.01(+0.24%)
Aug 06, 2012
5.466
5.499
5.446
5.452
17,650,246
-0.01(-0.12%)
Aug 03, 2012
5.333
5.472
5.320
5.459
22,620,564
+0.21(+3.91%)
Aug 02, 2012
5.260
5.300
5.181
5.254
22,859,918
-0.03(-0.50%)
Aug 01, 2012
5.320
5.360
5.273
5.280
14,377,191
-0.01(-0.13%)
Jul 31, 2012
5.360
5.366
5.280
5.287
11,272,506
-0.05(-0.99%)
Jul 30, 2012
5.399
5.419
5.333
5.340
9,376,903
-0.08(-1.41%)
Jul 27, 2012
5.393
5.449
5.333
5.416
16,908,538
+0.08(+1.43%)
Jul 26, 2012
5.326
5.356
5.254
5.340
19,161,158
+0.11(+2.15%)
Jul 25, 2012
5.234
5.273
5.201
5.227
16,449,560
+0.03(+0.51%)
Jul 24, 2012
5.148
5.207
5.108
5.201
30,400,296
+0.05(+1.03%)
Jul 23, 2012
5.121
5.187
5.108
5.148
19,954,600
-0.08(-1.46%)
Jul 20, 2012
5.240
5.320
5.194
5.224
26,626,790
-0.02(-0.32%)
Jul 19, 2012
5.234
5.346
5.167
5.240
41,112,500
+0.05(+1.02%)
Jul 18, 2012
5.240
5.267
5.148
5.187
15,315,575
-0.09(-1.63%)
Jul 17, 2012
5.267
5.287
5.201
5.273
19,302,476
+0.07(+1.40%)
Jul 16, 2012
5.187
5.273
5.164
5.201
14,802,181
+0.00(+0.00%)
Jul 13, 2012
5.042
5.214
5.028
5.201
20,406,232
+0.18(+3.56%)
Jul 12, 2012
5.028
5.055
4.941
5.022
29,207,622
-0.05(-0.91%)
Jul 11, 2012
4.989
5.088
4.959
5.068
15,850,465
+0.06(+1.19%)
Jul 10, 2012
5.101
5.134
4.969
5.008
12,838,490
-0.05(-1.05%)
Jul 09, 2012
5.078
5.105
5.038
5.061
9,764,125
-0.04(-0.78%)
Jul 06, 2012
5.042
5.134
5.002
5.101
11,785,040
+0.01(+0.13%)
Jul 05, 2012
5.134
5.167
5.068
5.095
12,244,996
-0.07(-1.41%)
Jul 03, 2012
5.114
5.194
5.101
5.167
7,174,322
+0.05(+1.04%)
Jul 02, 2012
5.167
5.167
5.035
5.114
18,462,664
-0.01(-0.26%)
Jun 29, 2012
5.234
5.247
5.068
5.128
16,813,682
+0.13(+2.65%)
Jun 28, 2012
5.008
5.015
4.889
4.995
19,384,718
-0.05(-1.05%)
Jun 27, 2012
5.035
5.048
4.962
5.048
22,336,736
+0.04(+0.73%)
Jun 26, 2012
4.929
5.048
4.902
5.012
17,716,534
+0.07(+1.41%)
Jun 25, 2012
4.949
4.975
4.889
4.942
21,621,618
-0.11(-2.10%)
Jun 22, 2012
4.969
5.048
4.949
5.048
13,514,786
+0.10(+2.01%)
Jun 21, 2012
5.095
5.108
4.909
4.949
20,979,458
-0.11(-2.23%)
Jun 20, 2012
5.061
5.095
4.962
5.061
19,469,752
+0.01(+0.26%)
Jun 19, 2012
4.942
5.101
4.916
5.048
25,671,436
+0.15(+2.97%)
Jun 18, 2012
4.936
4.989
4.866
4.902
22,693,908
-0.02(-0.40%)
Jun 15, 2012
4.843
4.922
4.796
4.922
15,105,528
+0.10(+2.06%)
Jun 14, 2012
4.737
4.836
4.730
4.823
18,434,822
+0.09(+1.82%)
Jun 13, 2012
4.730
4.810
4.704
4.737
14,168,044
-0.01(-0.28%)
Jun 12, 2012
4.690
4.757
4.637
4.750
15,409,904
+0.07(+1.56%)
Jun 11, 2012
4.876
4.896
4.657
4.677
17,550,988
-0.15(-3.02%)
Jun 08, 2012
4.724
4.830
4.677
4.823
12,758,449
+0.09(+1.82%)
Jun 07, 2012
4.803
4.843
4.724
4.737
19,432,572
+0.01(+0.28%)
Jun 06, 2012
4.624
4.743
4.591
4.724
20,262,348
+0.15(+3.33%)
Jun 05, 2012
4.545
4.651
4.525
4.571
25,882,460
+0.01(+0.15%)
Jun 04, 2012
4.737
4.743
4.505
4.565
35,097,336
-0.17(-3.50%)
Jun 01, 2012
4.863
4.869
4.677
4.730
25,792,348
-0.24(-4.80%)
May 31, 2012
4.909
5.022
4.876
4.969
15,380,195
+0.05(+0.94%)
May 30, 2012
5.002
5.008
4.899
4.922
16,613,146
-0.12(-2.37%)
May 29, 2012
5.061
5.065
4.989
5.042
11,895,619
+0.07(+1.47%)
May 25, 2012
5.008
5.042
4.942
4.969
19,295,594
-0.03(-0.53%)
May 24, 2012
5.028
5.045
4.936
4.995
17,114,458
+0.01(+0.13%)
May 23, 2012
4.910
5.008
4.877
4.989
18,083,976
+0.05(+0.93%)
May 22, 2012
4.910
5.021
4.903
4.943
15,459,029
+0.04(+0.81%)
May 21, 2012
4.883
4.962
4.857
4.903
17,082,836
+0.03(+0.54%)
May 18, 2012
4.929
4.949
4.844
4.877
21,584,390
+0.01(+0.14%)
May 17, 2012
4.943
4.995
4.857
4.870
20,451,296
-0.07(-1.46%)
May 16, 2012
5.021
5.077
4.943
4.943
15,913,519
-0.06(-1.18%)
May 15, 2012
5.041
5.100
4.975
5.002
18,532,190
-0.05(-0.91%)
May 14, 2012
5.107
5.153
5.028
5.048
19,908,366
-0.14(-2.79%)
May 11, 2012
5.133
5.232
5.074
5.193
15,716,005
+0.00(+0.00%)
May 10, 2012
5.245
5.324
5.179
5.193
17,343,492
+0.01(+0.25%)
May 09, 2012
5.133
5.206
5.094
5.179
24,454,138
-0.03(-0.51%)
May 08, 2012
5.166
5.239
5.133
5.206
17,251,736
-0.01(-0.13%)
May 07, 2012
5.114
5.245
5.114
5.212
12,899,174
+0.07(+1.28%)
May 04, 2012
5.252
5.255
5.114
5.147
17,856,098
-0.11(-2.13%)
May 03, 2012
5.291
5.321
5.239
5.258
25,786,250
-0.02(-0.37%)
May 02, 2012
5.337
5.337
5.272
5.278
15,454,545
-0.09(-1.72%)
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.