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
)
35.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 30, 2013
10.75
10.77
10.57
10.64
11,166,657
-0.11(-0.99%)
Aug 29, 2013
10.71
10.82
10.68
10.75
10,122,073
+0.01(+0.07%)
Aug 28, 2013
10.73
10.84
10.69
10.74
9,945,998
+0.04(+0.35%)
Aug 27, 2013
11.01
11.01
10.69
10.71
16,137,225
-0.40(-3.59%)
Aug 26, 2013
11.11
11.23
11.10
11.10
13,185,359
-0.02(-0.13%)
Aug 23, 2013
11.07
11.14
11.00
11.12
9,109,376
+0.11(+1.03%)
Aug 22, 2013
10.99
11.13
10.92
11.01
9,522,048
+0.05(+0.48%)
Aug 21, 2013
10.87
11.07
10.83
10.95
14,521,575
+0.06(+0.55%)
Aug 20, 2013
11.09
11.10
10.85
10.89
19,075,300
-0.19(-1.70%)
Aug 19, 2013
11.29
11.32
11.06
11.08
12,613,949
-0.23(-2.06%)
Aug 16, 2013
11.19
11.35
11.17
11.32
16,260,353
+0.09(+0.81%)
Aug 15, 2013
11.26
11.32
11.20
11.22
11,804,444
-0.16(-1.39%)
Aug 14, 2013
11.47
11.50
11.36
11.38
8,748,731
-0.07(-0.59%)
Aug 13, 2013
11.38
11.47
11.35
11.45
8,636,096
+0.08(+0.66%)
Aug 12, 2013
11.33
11.44
11.32
11.38
7,142,116
+0.02(+0.13%)
Aug 09, 2013
11.40
11.44
11.32
11.36
7,685,837
-0.03(-0.26%)
Aug 08, 2013
11.32
11.44
11.24
11.39
9,914,259
+0.08(+0.67%)
Aug 07, 2013
11.28
11.35
11.24
11.32
11,402,333
-0.03(-0.27%)
Aug 06, 2013
11.53
11.53
11.26
11.35
19,399,250
-0.20(-1.76%)
Aug 05, 2013
11.57
11.67
11.53
11.55
9,813,292
-0.05(-0.39%)
Aug 02, 2013
11.62
11.64
11.55
11.59
16,075,824
-0.04(-0.32%)
Aug 01, 2013
11.53
11.68
11.53
11.63
17,176,980
+0.20(+1.71%)
Jul 31, 2013
11.47
11.59
11.38
11.44
19,270,264
+0.00(+0.00%)
Jul 30, 2013
11.46
11.62
11.07
11.44
37,010,008
-0.15(-1.30%)
Jul 29, 2013
11.50
11.63
11.47
11.59
22,346,646
+0.11(+0.92%)
Jul 26, 2013
11.46
11.48
11.33
11.48
12,716,657
-0.02(-0.20%)
Jul 25, 2013
11.40
11.54
11.33
11.50
12,321,466
+0.11(+0.92%)
Jul 24, 2013
11.38
11.54
11.33
11.40
15,486,384
+0.09(+0.80%)
Jul 23, 2013
11.28
11.37
11.23
11.31
8,524,472
+0.02(+0.20%)
Jul 22, 2013
11.33
11.38
11.24
11.29
12,361,537
-0.09(-0.79%)
Jul 19, 2013
11.16
11.38
11.11
11.38
21,361,330
+0.24(+2.16%)
Jul 18, 2013
10.97
11.21
10.94
11.13
13,323,128
+0.03(+0.27%)
Jul 17, 2013
11.26
11.29
10.95
11.10
18,055,654
-0.20(-1.80%)
Jul 16, 2013
11.35
11.40
11.19
11.31
9,069,939
-0.05(-0.46%)
Jul 15, 2013
11.33
11.42
11.26
11.36
7,554,781
+0.05(+0.40%)
Jul 12, 2013
11.31
11.35
11.19
11.32
11,236,599
-0.01(-0.07%)
Jul 11, 2013
11.29
11.35
11.18
11.32
11,079,738
+0.18(+1.62%)
Jul 10, 2013
11.13
11.20
11.04
11.14
8,426,239
+0.02(+0.20%)
Jul 09, 2013
11.01
11.21
11.01
11.12
15,445,478
+0.17(+1.51%)
Jul 08, 2013
11.01
11.03
10.89
10.95
8,690,553
+0.02(+0.21%)
Jul 05, 2013
10.85
10.98
10.81
10.93
7,642,864
+0.18(+1.68%)
Jul 03, 2013
10.77
10.77
10.62
10.75
7,984,682
-0.11(-0.97%)
Jul 02, 2013
10.88
10.95
10.77
10.86
9,952,074
-0.02(-0.21%)
Jul 01, 2013
10.81
10.95
10.75
10.88
9,073,727
+0.17(+1.55%)
Jun 28, 2013
10.74
10.81
10.63
10.71
18,165,292
-0.05(-0.49%)
Jun 27, 2013
10.86
10.91
10.75
10.77
10,259,082
-0.02(-0.21%)
Jun 26, 2013
10.74
10.80
10.60
10.79
13,356,370
+0.09(+0.84%)
Jun 25, 2013
10.60
10.72
10.48
10.70
12,915,175
+0.19(+1.79%)
Jun 24, 2013
10.61
10.68
10.43
10.51
15,890,561
-0.23(-2.10%)
Jun 21, 2013
10.86
10.87
10.63
10.74
20,329,702
-0.04(-0.35%)
Jun 20, 2013
11.06
11.21
10.72
10.77
24,798,534
-0.47(-4.15%)
Jun 19, 2013
11.44
11.48
11.20
11.24
17,847,924
-0.20(-1.71%)
Jun 18, 2013
11.37
11.46
11.36
11.44
13,607,732
+0.06(+0.53%)
Jun 17, 2013
11.30
11.45
11.28
11.38
10,586,136
+0.14(+1.27%)
Jun 14, 2013
11.38
11.41
11.21
11.23
10,004,437
-0.13(-1.13%)
Jun 13, 2013
11.07
11.43
10.93
11.36
15,319,101
+0.23(+2.10%)
Jun 12, 2013
11.36
11.39
11.10
11.13
12,718,158
-0.16(-1.40%)
Jun 11, 2013
11.36
11.47
11.27
11.29
11,925,799
-0.17(-1.51%)
Jun 10, 2013
11.61
11.63
11.42
11.46
13,376,792
-0.12(-1.04%)
Jun 07, 2013
11.37
11.60
11.37
11.58
19,943,674
+0.28(+2.47%)
Jun 06, 2013
11.31
11.37
11.16
11.30
24,690,488
+0.02(+0.13%)
Jun 05, 2013
11.67
11.67
11.26
11.29
24,482,012
-0.44(-3.72%)
Jun 04, 2013
11.79
11.89
11.62
11.72
15,023,244
-0.10(-0.83%)
Jun 03, 2013
11.61
11.82
11.58
11.82
16,842,762
+0.25(+2.15%)
May 31, 2013
11.70
11.83
11.57
11.57
13,671,453
-0.17(-1.41%)
May 30, 2013
11.69
11.84
11.68
11.74
13,117,227
+0.00(+0.00%)
May 29, 2013
11.68
11.82
11.65
11.74
14,830,853
-0.05(-0.45%)
May 28, 2013
11.77
11.94
11.75
11.79
13,619,920
+0.07(+0.64%)
May 24, 2013
11.67
11.77
11.60
11.71
13,670,538
-0.07(-0.57%)
May 23, 2013
11.49
11.81
11.39
11.78
18,221,360
-0.04(-0.32%)
May 22, 2013
12.12
12.22
11.71
11.82
19,162,872
-0.29(-2.41%)
May 21, 2013
12.19
12.21
11.98
12.11
19,810,836
-0.09(-0.74%)
May 20, 2013
12.01
12.29
12.01
12.20
25,912,274
+0.13(+1.05%)
May 17, 2013
11.54
12.07
11.51
12.07
32,528,998
+0.52(+4.47%)
May 16, 2013
11.72
11.80
11.45
11.56
18,982,822
-0.17(-1.47%)
May 15, 2013
11.62
11.75
11.52
11.73
14,997,580
+0.33(+2.89%)
May 13, 2013
11.49
11.59
11.34
11.40
16,536,777
+0.10(+0.93%)
May 10, 2013
11.24
11.39
11.24
11.30
12,220,184
+0.03(+0.27%)
May 09, 2013
11.09
11.41
11.09
11.27
19,575,138
+0.13(+1.21%)
May 08, 2013
11.11
11.15
11.02
11.13
19,450,664
+0.01(+0.07%)
May 07, 2013
11.17
11.18
11.06
11.12
9,397,486
-0.01(-0.07%)
May 06, 2013
11.10
11.22
11.08
11.13
14,301,120
+0.01(+0.07%)
May 03, 2013
10.85
11.18
10.75
11.12
23,189,974
+0.37(+3.48%)
May 02, 2013
10.70
10.79
10.66
10.75
10,103,741
+0.03(+0.28%)
May 01, 2013
10.81
10.85
10.67
10.72
10,730,996
-0.13(-1.17%)
Apr 30, 2013
10.76
10.85
10.65
10.85
15,590,680
+0.07(+0.62%)
Apr 29, 2013
10.73
10.88
10.70
10.78
22,167,350
+0.13(+1.27%)
Apr 26, 2013
10.65
10.69
10.62
10.64
12,907,081
+0.00(+0.00%)
Apr 25, 2013
10.41
10.78
10.38
10.64
32,647,294
+0.28(+2.74%)
Apr 24, 2013
10.10
10.44
10.03
10.36
46,040,804
+0.54(+5.48%)
Apr 23, 2013
9.620
9.822
9.545
9.822
15,354,222
+0.23(+2.42%)
Apr 22, 2013
9.620
9.620
9.456
9.590
14,215,836
-0.01(-0.16%)
Apr 19, 2013
9.777
9.800
9.605
9.605
19,822,580
-0.16(-1.68%)
Apr 18, 2013
9.695
9.807
9.553
9.770
29,656,582
+0.07(+0.77%)
Apr 17, 2013
9.792
9.860
9.643
9.695
24,800,664
-0.16(-1.67%)
Apr 16, 2013
9.875
9.875
9.800
9.860
13,087,832
+0.04(+0.38%)
Apr 15, 2013
9.912
9.919
9.792
9.822
25,080,852
-0.13(-1.28%)
Apr 12, 2013
9.987
10.00
9.882
9.949
19,401,396
-0.05(-0.52%)
Apr 11, 2013
10.03
10.06
9.927
10.00
17,331,662
-0.02(-0.22%)
Apr 10, 2013
10.02
10.08
9.987
10.02
17,675,154
+0.04(+0.37%)
Apr 09, 2013
9.987
10.05
9.934
9.987
18,990,902
+0.00(+0.00%)
Apr 08, 2013
9.968
10.02
9.901
9.987
15,851,931
+0.03(+0.30%)
Apr 05, 2013
9.815
9.994
9.710
9.957
20,518,898
-0.02(-0.22%)
Apr 04, 2013
9.979
10.09
9.964
9.979
13,677,901
+0.00(+0.00%)
Apr 03, 2013
9.949
10.05
9.934
9.979
20,000,348
+0.01(+0.08%)
Apr 02, 2013
9.957
10.02
9.912
9.972
14,132,301
+0.00(+0.00%)
Apr 01, 2013
9.987
10.02
9.852
9.972
18,139,250
+0.00(+0.00%)
Mar 28, 2013
9.860
9.987
9.822
9.972
15,559,528
+0.13(+1.37%)
Mar 27, 2013
9.747
9.860
9.725
9.837
17,189,628
+0.03(+0.31%)
Mar 26, 2013
9.785
9.875
9.717
9.807
20,088,136
+0.07(+0.77%)
Mar 25, 2013
9.807
9.837
9.691
9.732
15,161,347
-0.03(-0.31%)
Mar 22, 2013
9.747
9.815
9.673
9.762
12,527,982
+0.04(+0.46%)
Mar 21, 2013
9.837
9.848
9.665
9.717
16,790,500
-0.14(-1.44%)
Mar 20, 2013
9.643
9.912
9.628
9.860
25,740,186
+0.26(+2.73%)
Mar 19, 2013
9.635
9.695
9.523
9.598
19,617,124
-0.01(-0.16%)
Mar 18, 2013
9.545
9.669
9.467
9.613
23,096,192
-0.05(-0.54%)
Mar 15, 2013
9.530
9.665
9.463
9.665
24,862,502
+0.08(+0.86%)
Mar 14, 2013
9.471
9.590
9.433
9.583
12,997,609
+0.13(+1.35%)
Mar 13, 2013
9.515
9.530
9.433
9.456
10,803,625
-0.02(-0.24%)
Mar 12, 2013
9.448
9.575
9.433
9.478
12,747,765
+0.03(+0.32%)
Mar 11, 2013
9.508
9.553
9.411
9.448
12,263,742
-0.06(-0.63%)
Mar 08, 2013
9.530
9.553
9.433
9.508
15,905,575
+0.04(+0.40%)
Mar 07, 2013
9.471
9.486
9.373
9.471
10,215,200
+0.07(+0.80%)
Mar 06, 2013
9.396
9.456
9.313
9.396
13,122,259
+0.03(+0.32%)
Mar 05, 2013
9.321
9.426
9.254
9.366
16,491,101
+0.10(+1.13%)
Mar 04, 2013
9.343
9.351
9.194
9.261
17,483,866
-0.10(-1.12%)
Mar 01, 2013
9.328
9.381
9.209
9.366
11,944,074
-0.07(-0.71%)
Feb 28, 2013
9.515
9.530
9.403
9.433
16,729,202
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,746,115
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.126
9.194
19,187,004
+0.02(+0.24%)
Feb 25, 2013
9.416
9.468
9.171
9.171
16,371,027
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.364
9,270,685
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,738
-0.09(-0.95%)
Feb 20, 2013
9.595
9.609
9.342
9.379
15,481,577
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,677,310
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,946
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,035,158
+0.13(+1.33%)
Feb 13, 2013
9.364
9.520
9.350
9.491
23,207,412
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,124,272
+0.10(+1.05%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,666
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.119
24,251,512
-0.03(-0.32%)
Feb 07, 2013
9.030
9.156
9.015
9.149
21,817,476
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,528,252
+0.29(+3.31%)
Feb 04, 2013
8.845
8.859
8.726
8.755
28,798,350
-0.09(-1.01%)
Feb 01, 2013
8.949
8.971
8.822
8.845
24,022,408
-0.07(-0.75%)
Jan 31, 2013
8.911
8.971
8.859
8.911
34,175,544
+0.00(+0.00%)
Jan 30, 2013
9.097
9.097
8.837
8.911
29,653,892
-0.17(-1.88%)
Jan 29, 2013
9.097
9.223
9.030
9.082
32,801,444
+0.06(+0.66%)
Jan 28, 2013
8.963
9.030
8.815
9.023
43,361,756
-0.07(-0.74%)
Jan 25, 2013
9.038
9.127
8.971
9.090
21,857,966
+0.06(+0.66%)
Jan 24, 2013
9.082
9.104
8.963
9.030
21,481,294
-0.05(-0.57%)
Jan 23, 2013
9.142
9.164
9.053
9.082
16,010,534
-0.06(-0.65%)
Jan 22, 2013
8.978
9.142
8.904
9.142
19,412,248
+0.16(+1.74%)
Jan 18, 2013
9.201
9.201
8.904
8.986
26,219,804
-0.15(-1.63%)
Jan 17, 2013
9.246
9.275
9.119
9.134
22,118,658
-0.16(-1.76%)
Jan 16, 2013
9.372
9.394
9.231
9.298
12,716,038
-0.07(-0.79%)
Jan 15, 2013
9.216
9.379
9.182
9.372
13,980,718
+0.09(+0.96%)
Jan 14, 2013
9.223
9.320
9.179
9.283
13,339,154
+0.04(+0.40%)
Jan 11, 2013
9.223
9.268
9.008
9.246
32,896,134
-0.14(-1.50%)
Jan 10, 2013
9.268
9.424
9.260
9.387
24,622,380
+0.18(+1.94%)
Jan 09, 2013
9.290
9.379
9.112
9.208
32,931,280
-0.06(-0.64%)
Jan 08, 2013
9.357
9.394
9.231
9.268
27,412,546
-0.11(-1.19%)
Jan 07, 2013
9.439
9.491
9.372
9.379
25,102,994
-0.07(-0.79%)
Jan 04, 2013
9.513
9.617
9.394
9.454
30,475,940
-0.03(-0.31%)
Jan 03, 2013
9.550
9.654
9.476
9.483
14,354,865
-0.07(-0.70%)
Jan 02, 2013
9.602
9.609
9.468
9.550
18,909,998
+0.19(+2.06%)
Dec 31, 2012
9.238
9.387
9.179
9.357
16,625,806
+0.10(+1.04%)
Dec 28, 2012
9.268
9.394
9.246
9.260
14,498,145
-0.08(-0.87%)
Dec 27, 2012
9.372
9.379
9.216
9.342
13,870,560
-0.01(-0.08%)
Dec 26, 2012
9.454
9.513
9.312
9.350
10,390,707
-0.11(-1.18%)
Dec 24, 2012
9.372
9.468
9.312
9.461
6,809,330
+0.10(+1.11%)
Dec 21, 2012
9.357
9.461
9.305
9.357
35,942,296
-0.14(-1.49%)
Dec 20, 2012
9.498
9.557
9.461
9.498
24,493,526
+0.01(+0.16%)
Dec 19, 2012
9.617
9.721
9.483
9.483
16,960,540
-0.16(-1.69%)
Dec 18, 2012
9.364
9.669
9.357
9.647
18,169,328
+0.25(+2.69%)
Dec 17, 2012
9.350
9.454
9.312
9.394
15,237,799
+0.02(+0.24%)
Dec 14, 2012
9.483
9.491
9.298
9.372
15,541,122
-0.09(-0.94%)
Dec 13, 2012
9.476
9.576
9.424
9.461
15,228,996
+0.01(+0.08%)
Dec 12, 2012
9.379
9.543
9.350
9.454
17,326,422
+0.10(+1.03%)
Dec 11, 2012
9.409
9.431
9.312
9.357
13,399,944
-0.02(-0.24%)
Dec 10, 2012
9.283
9.431
9.253
9.379
13,715,786
+0.07(+0.72%)
Dec 07, 2012
9.298
9.327
9.186
9.312
12,835,757
+0.04(+0.48%)
Dec 06, 2012
9.156
9.435
9.090
9.268
14,176,481
+0.07(+0.81%)
Dec 05, 2012
9.053
9.260
9.053
9.194
16,691,465
+0.12(+1.31%)
Dec 04, 2012
9.075
9.194
8.986
9.075
25,662,142
-0.01(-0.08%)
Nov 30, 2012
9.164
9.208
9.064
9.082
17,994,442
-0.07(-0.81%)
Nov 29, 2012
9.090
9.216
9.060
9.156
17,324,230
+0.08(+0.90%)
Nov 28, 2012
9.045
9.119
8.956
9.075
27,947,324
+0.07(+0.74%)
Nov 27, 2012
8.978
9.156
8.911
9.008
56,814,688
+0.58(+6.87%)
Nov 26, 2012
8.362
8.436
8.236
8.429
14,308,749
+0.04(+0.53%)
Nov 23, 2012
8.340
8.392
8.288
8.384
4,785,237
+0.13(+1.53%)
Nov 21, 2012
8.302
8.332
8.176
8.258
18,805,884
-0.04(-0.54%)
Nov 20, 2012
8.265
8.414
8.247
8.302
17,560,890
+0.10(+1.18%)
Nov 19, 2012
8.184
8.213
8.132
8.206
11,358,985
+0.11(+1.38%)
Nov 16, 2012
8.087
8.132
7.953
8.095
24,233,262
+0.01(+0.18%)
Nov 15, 2012
8.132
8.184
8.043
8.080
24,031,588
-0.04(-0.55%)
Nov 14, 2012
8.273
8.310
8.102
8.124
19,065,558
-0.10(-1.17%)
Nov 13, 2012
8.287
8.335
8.199
8.221
13,788,355
-0.08(-0.98%)
Nov 12, 2012
8.368
8.398
8.265
8.302
12,723,444
-0.05(-0.62%)
Nov 09, 2012
8.449
8.449
8.324
8.353
15,509,314
-0.04(-0.53%)
Nov 08, 2012
8.515
8.545
8.383
8.398
23,213,690
-0.08(-0.96%)
Nov 07, 2012
8.714
8.744
8.471
8.479
21,027,406
-0.29(-3.28%)
Nov 06, 2012
8.758
8.817
8.707
8.766
16,304,129
+0.04(+0.42%)
Nov 05, 2012
8.604
8.773
8.574
8.729
11,406,258
+0.11(+1.28%)
Nov 02, 2012
8.751
8.751
8.582
8.619
18,384,178
-0.03(-0.34%)
Nov 01, 2012
8.692
8.847
8.582
8.648
30,026,586
-0.01(-0.09%)
Oct 31, 2012
8.869
8.898
8.619
8.655
19,159,136
-0.05(-0.59%)
Oct 26, 2012
8.876
8.707
8.707
8.707
23,948,946
-0.20(-2.23%)
Oct 25, 2012
9.061
9.068
8.869
8.906
31,290,626
-0.04(-0.49%)
Oct 24, 2012
9.355
9.429
8.810
8.950
61,539,340
-0.93(-9.40%)
Oct 23, 2012
9.863
9.900
9.687
9.878
16,387,555
-0.08(-0.81%)
Oct 19, 2012
10.09
10.14
9.933
9.959
14,532,554
-0.16(-1.60%)
Oct 18, 2012
10.13
10.20
10.07
10.12
19,304,726
-0.07(-0.65%)
Oct 17, 2012
9.981
10.28
9.937
10.19
26,087,020
+0.20(+1.99%)
Oct 16, 2012
9.738
10.03
9.716
9.989
24,188,096
+0.35(+3.67%)
Oct 15, 2012
9.576
9.650
9.547
9.635
10,898,074
+0.07(+0.77%)
Oct 12, 2012
9.576
9.616
9.414
9.561
19,752,442
-0.03(-0.31%)
Oct 11, 2012
9.657
9.694
9.532
9.591
18,634,016
+0.05(+0.54%)
Oct 10, 2012
9.628
9.650
9.510
9.539
21,538,136
-0.07(-0.69%)
Oct 09, 2012
9.724
9.816
9.561
9.606
19,076,786
-0.18(-1.88%)
Oct 08, 2012
9.753
9.827
9.709
9.790
14,428,069
-0.01(-0.08%)
Oct 05, 2012
9.915
10.03
9.768
9.797
15,642,232
-0.07(-0.75%)
Oct 04, 2012
9.893
9.944
9.827
9.871
21,788,416
+0.01(+0.15%)
Oct 03, 2012
9.760
9.981
9.701
9.856
26,204,040
+0.10(+1.06%)
Oct 02, 2012
9.665
9.760
9.642
9.753
13,893,552
+0.11(+1.15%)
Oct 01, 2012
9.746
9.819
9.620
9.642
15,629,502
-0.04(-0.46%)
Sep 28, 2012
9.731
9.768
9.591
9.687
17,013,228
-0.11(-1.13%)
Sep 27, 2012
9.539
9.871
9.495
9.797
25,138,524
+0.32(+3.42%)
Sep 26, 2012
9.510
9.569
9.340
9.473
16,826,034
-0.05(-0.54%)
Sep 25, 2012
9.782
9.801
9.517
9.525
19,232,298
-0.24(-2.42%)
Sep 24, 2012
9.642
9.856
9.598
9.760
17,058,912
+0.02(+0.23%)
Sep 21, 2012
9.716
9.849
9.704
9.738
22,457,834
+0.09(+0.92%)
Sep 20, 2012
9.539
9.672
9.510
9.650
19,931,250
+0.16(+1.71%)
Sep 19, 2012
9.694
9.760
9.480
9.488
37,671,248
+0.11(+1.18%)
Sep 18, 2012
9.488
9.539
9.370
9.377
14,591,164
-0.11(-1.16%)
Sep 17, 2012
9.665
9.687
9.458
9.488
16,199,456
-0.18(-1.83%)
Sep 14, 2012
9.525
9.679
9.488
9.665
19,409,552
+0.19(+2.02%)
Sep 13, 2012
9.363
9.503
9.259
9.473
13,415,041
+0.12(+1.26%)
Sep 12, 2012
9.414
9.480
9.311
9.355
11,981,531
-0.05(-0.55%)
Sep 11, 2012
9.267
9.473
9.230
9.407
16,480,667
+0.14(+1.51%)
Sep 10, 2012
9.245
9.355
9.208
9.267
18,167,552
+0.02(+0.24%)
Sep 07, 2012
9.053
9.259
9.027
9.245
17,640,278
+0.18(+2.03%)
Sep 06, 2012
8.773
9.134
8.773
9.061
24,290,834
+0.33(+3.80%)
Sep 05, 2012
8.766
8.781
8.655
8.729
9,474,534
-0.04(-0.50%)
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.