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
Aaon Inc
(NQ:
AAON
)
74.88
+0.02 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009
2.785
2.839
2.705
2.712
590,007
-0.11(-4.02%)
Feb 26, 2009
2.909
3.033
2.825
2.825
394,387
-0.05(-1.70%)
Feb 25, 2009
2.909
3.021
2.817
2.874
584,976
-0.05(-1.56%)
Feb 24, 2009
2.708
2.946
2.708
2.920
403,024
+0.24(+9.00%)
Feb 23, 2009
2.764
2.830
2.677
2.678
304,129
-0.07(-2.67%)
Feb 20, 2009
2.775
2.869
2.743
2.752
379,987
-0.08(-2.96%)
Feb 19, 2009
2.796
2.855
2.745
2.836
422,804
+0.09(+3.31%)
Feb 18, 2009
2.872
2.872
2.722
2.745
536,945
-0.10(-3.38%)
Feb 17, 2009
3.065
3.079
2.841
2.841
685,793
-0.31(-9.97%)
Feb 13, 2009
3.154
3.196
3.093
3.155
218,519
-0.01(-0.17%)
Feb 12, 2009
3.042
3.162
2.970
3.161
235,918
+0.09(+2.90%)
Feb 11, 2009
3.075
3.112
2.991
3.072
277,052
-0.01(-0.28%)
Feb 10, 2009
3.283
3.332
3.080
3.080
489,544
-0.22(-6.57%)
Feb 09, 2009
3.321
3.404
3.283
3.297
136,067
-0.05(-1.46%)
Feb 06, 2009
3.229
3.377
3.225
3.346
356,378
+0.09(+2.68%)
Feb 05, 2009
3.203
3.332
3.163
3.259
307,180
+0.04(+1.25%)
Feb 04, 2009
3.203
3.318
3.203
3.218
279,662
+0.01(+0.22%)
Feb 03, 2009
3.159
3.262
3.138
3.211
576,562
+0.07(+2.28%)
Feb 02, 2009
3.133
3.166
3.066
3.140
742,793
-0.03(-0.83%)
Jan 30, 2009
3.234
3.257
3.145
3.166
344,302
-0.03(-0.82%)
Jan 29, 2009
3.320
3.320
3.171
3.192
254,507
-0.16(-4.65%)
Jan 28, 2009
3.278
3.409
3.250
3.348
572,207
+0.12(+3.68%)
Jan 27, 2009
3.168
3.283
3.082
3.229
450,058
+0.08(+2.61%)
Jan 26, 2009
2.989
3.185
2.972
3.147
651,047
+0.15(+5.08%)
Jan 23, 2009
2.989
3.093
2.948
2.995
398,668
-0.07(-2.39%)
Jan 22, 2009
3.187
3.189
3.000
3.068
329,604
-0.15(-4.67%)
Jan 21, 2009
3.042
3.229
2.918
3.218
764,925
+0.23(+7.53%)
Jan 20, 2009
3.252
3.267
2.982
2.993
669,854
-0.32(-9.65%)
Jan 16, 2009
3.227
3.314
3.159
3.313
629,641
+0.04(+1.23%)
Jan 15, 2009
3.192
3.274
3.045
3.273
782,536
+0.08(+2.46%)
Jan 14, 2009
3.314
3.327
3.162
3.194
826,291
-0.16(-4.84%)
Jan 13, 2009
3.458
3.458
3.320
3.356
728,707
-0.10(-2.93%)
Jan 12, 2009
3.498
3.516
3.432
3.458
822,846
-0.05(-1.54%)
Jan 09, 2009
3.591
3.614
3.407
3.512
1,148,455
-0.05(-1.52%)
Jan 08, 2009
3.559
3.592
3.496
3.566
657,262
+0.02(+0.54%)
Jan 07, 2009
3.617
3.617
3.493
3.547
998,222
-0.10(-2.87%)
Jan 06, 2009
3.669
3.694
3.610
3.652
1,355,167
-0.01(-0.14%)
Jan 05, 2009
3.638
3.692
3.494
3.657
2,133,903
+0.01(+0.24%)
Jan 02, 2009
3.701
3.701
3.571
3.648
1,043,511
+0.00(+0.00%)
Dec 31, 2008
3.718
3.798
3.632
3.648
1,758,185
-0.06(-1.51%)
Dec 30, 2008
3.655
3.704
3.501
3.704
1,093,711
+0.08(+2.27%)
Dec 29, 2008
3.549
3.671
3.449
3.622
760,701
+0.05(+1.32%)
Dec 26, 2008
3.585
3.618
3.508
3.575
555,472
+0.02(+0.64%)
Dec 24, 2008
3.477
3.571
3.430
3.552
168,742
+0.09(+2.47%)
Dec 23, 2008
3.646
3.669
3.425
3.466
1,356,735
-0.15(-4.11%)
Dec 22, 2008
3.552
3.620
3.440
3.615
936,466
+0.10(+2.73%)
Dec 19, 2008
3.479
3.557
3.348
3.519
1,410,867
+0.15(+4.35%)
Dec 18, 2008
3.484
3.526
3.351
3.372
727,093
-0.10(-2.87%)
Dec 17, 2008
3.519
3.629
3.414
3.472
1,076,077
-0.12(-3.26%)
Dec 16, 2008
3.421
3.599
3.328
3.589
1,016,697
+0.23(+6.98%)
Dec 15, 2008
3.543
3.564
3.257
3.355
603,422
-0.18(-5.09%)
Dec 12, 2008
3.141
3.594
2.970
3.535
917,264
+0.34(+10.61%)
Dec 11, 2008
3.550
3.618
3.145
3.196
976,233
-0.41(-11.34%)
Dec 10, 2008
3.500
3.669
3.451
3.605
1,276,144
+0.14(+4.14%)
Dec 09, 2008
3.699
3.718
3.369
3.461
2,119,028
-0.24(-6.51%)
Dec 08, 2008
3.594
3.716
3.494
3.702
1,386,657
+0.21(+5.95%)
Dec 05, 2008
3.267
3.601
3.173
3.494
1,759,994
+0.18(+5.37%)
Dec 04, 2008
3.358
3.494
3.178
3.316
545,960
-0.09(-2.77%)
Dec 03, 2008
3.276
3.440
3.197
3.411
803,203
+0.12(+3.66%)
Dec 02, 2008
3.107
3.306
2.900
3.290
1,333,510
+0.27(+8.84%)
Dec 01, 2008
3.280
3.480
2.982
3.023
922,610
-0.30(-9.14%)
Nov 28, 2008
3.281
3.463
3.222
3.327
241,074
-0.00(-0.10%)
Nov 26, 2008
2.979
3.330
2.979
3.330
901,199
+0.26(+8.54%)
Nov 25, 2008
3.086
3.089
2.976
3.068
1,833,253
+0.03(+1.15%)
Nov 24, 2008
2.827
3.059
2.799
3.033
1,166,140
+0.26(+9.39%)
Nov 21, 2008
2.792
2.888
2.575
2.773
1,031,475
+0.04(+1.34%)
Nov 20, 2008
2.824
2.949
2.673
2.736
726,481
-0.10(-3.39%)
Nov 19, 2008
3.035
3.107
2.824
2.832
618,017
-0.20(-6.62%)
Nov 18, 2008
2.899
3.093
2.810
3.033
672,521
+0.14(+4.83%)
Nov 17, 2008
2.879
3.024
2.841
2.893
1,173,758
-0.01(-0.24%)
Nov 14, 2008
3.077
3.145
2.883
2.900
764,645
-0.25(-7.98%)
Nov 13, 2008
3.143
3.253
2.970
3.152
1,226,385
+0.03(+0.90%)
Nov 12, 2008
3.360
3.360
3.103
3.124
827,905
-0.26(-7.60%)
Nov 11, 2008
3.550
3.598
3.337
3.381
1,395,849
-0.19(-5.43%)
Nov 10, 2008
3.404
3.734
3.397
3.575
1,315,933
+0.24(+7.18%)
Nov 07, 2008
3.248
3.407
3.168
3.335
476,197
+0.13(+4.03%)
Nov 06, 2008
3.098
3.332
2.981
3.206
755,075
+0.10(+3.15%)
Nov 05, 2008
3.119
3.440
3.073
3.108
1,544,926
+0.05(+1.48%)
Nov 04, 2008
3.145
3.145
2.991
3.063
473,805
-0.03(-0.96%)
Nov 03, 2008
2.977
3.126
2.860
3.093
667,645
+0.21(+7.34%)
Oct 31, 2008
2.612
2.885
2.581
2.881
634,672
+0.27(+10.15%)
Oct 30, 2008
2.713
2.722
2.591
2.616
378,957
-0.00(-0.07%)
Oct 29, 2008
2.694
2.745
2.588
2.617
467,148
-0.04(-1.51%)
Oct 28, 2008
2.301
2.675
2.289
2.658
572,522
+0.40(+17.72%)
Oct 27, 2008
2.476
2.680
2.235
2.257
454,929
-0.24(-9.78%)
Oct 24, 2008
2.446
2.595
2.360
2.502
618,979
-0.07(-2.65%)
Oct 23, 2008
2.532
2.684
2.488
2.570
414,293
+0.04(+1.52%)
Oct 22, 2008
2.560
2.661
2.499
2.532
239,460
-0.11(-4.17%)
Oct 21, 2008
2.722
2.747
2.623
2.642
143,342
-0.12(-4.18%)
Oct 20, 2008
2.715
2.775
2.638
2.757
358,724
+0.08(+2.80%)
Oct 17, 2008
2.724
2.951
2.645
2.682
592,605
-0.18(-6.17%)
Oct 16, 2008
2.504
2.858
2.448
2.858
524,943
+0.36(+14.41%)
Oct 15, 2008
2.703
2.824
2.451
2.499
446,247
-0.26(-9.44%)
Oct 14, 2008
3.052
3.052
2.682
2.759
575,864
-0.13(-4.65%)
Oct 13, 2008
2.965
3.056
2.651
2.893
937,897
+0.08(+2.67%)
Oct 10, 2008
2.343
2.879
2.273
2.818
1,168,172
+0.32(+12.80%)
Oct 09, 2008
2.748
2.827
2.485
2.499
698,219
-0.18(-6.78%)
Oct 08, 2008
2.553
2.796
2.513
2.680
854,862
+0.02(+0.79%)
Oct 07, 2008
2.916
2.972
2.638
2.659
685,353
-0.22(-7.59%)
Oct 06, 2008
2.872
2.958
2.701
2.878
508,202
-0.10(-3.29%)
Oct 03, 2008
3.175
3.250
2.958
2.976
657,371
-0.13(-4.22%)
Oct 02, 2008
3.259
3.320
3.105
3.107
709,929
-0.19(-5.63%)
Oct 01, 2008
3.161
3.292
3.098
3.292
717,146
+0.11(+3.57%)
Sep 30, 2008
3.145
3.225
3.079
3.178
688,243
+0.07(+2.19%)
Sep 29, 2008
3.276
3.484
3.000
3.110
644,362
-0.23(-6.90%)
Sep 26, 2008
3.306
3.353
3.213
3.341
602,839
-0.04(-1.19%)
Sep 25, 2008
3.346
3.508
3.304
3.381
546,291
+0.07(+2.06%)
Sep 24, 2008
3.400
3.716
3.283
3.313
656,907
-0.09(-2.57%)
Sep 23, 2008
3.666
3.666
3.369
3.400
991,875
-0.25(-6.93%)
Sep 22, 2008
3.751
3.757
3.582
3.653
832,598
-0.10(-2.74%)
Sep 19, 2008
3.620
3.928
3.620
3.757
1,795,107
+0.38(+11.28%)
Sep 18, 2008
3.269
3.423
3.145
3.376
1,292,456
+0.17(+5.34%)
Sep 17, 2008
3.430
3.479
3.201
3.204
637,517
-0.27(-7.75%)
Sep 16, 2008
3.225
3.547
3.147
3.473
598,054
+0.22(+6.65%)
Sep 15, 2008
3.353
3.554
3.245
3.257
390,655
-0.20(-5.67%)
Sep 12, 2008
3.442
3.507
3.355
3.453
249,917
-0.01(-0.40%)
Sep 11, 2008
3.348
3.475
3.320
3.466
572,631
+0.07(+2.11%)
Sep 10, 2008
3.402
3.435
3.335
3.395
568,115
+0.06(+1.83%)
Sep 09, 2008
3.549
3.573
3.334
3.334
407,785
-0.20(-5.73%)
Sep 08, 2008
3.458
3.536
3.234
3.536
432,459
+0.14(+4.22%)
Sep 05, 2008
3.468
3.472
3.328
3.393
378,276
-0.10(-2.80%)
Sep 04, 2008
3.594
3.636
3.491
3.491
469,352
-0.13(-3.66%)
Sep 03, 2008
3.716
3.732
3.585
3.624
693,984
-0.10(-2.58%)
Sep 02, 2008
3.814
3.821
3.631
3.720
473,147
-0.01(-0.33%)
Aug 29, 2008
3.725
3.819
3.695
3.732
969,033
-0.02(-0.61%)
Aug 28, 2008
3.627
3.804
3.627
3.755
606,553
+0.14(+3.92%)
Aug 27, 2008
3.528
3.632
3.428
3.613
320,864
+0.10(+2.89%)
Aug 26, 2008
3.493
3.577
3.477
3.512
465,912
+0.01(+0.20%)
Aug 25, 2008
3.725
3.725
3.491
3.505
344,239
-0.24(-6.31%)
Aug 22, 2008
3.634
3.757
3.584
3.741
233,216
+0.12(+3.38%)
Aug 21, 2008
3.660
3.685
3.587
3.618
261,530
-0.07(-1.80%)
Aug 20, 2008
3.657
3.715
3.617
3.685
466,439
+0.04(+1.20%)
Aug 19, 2008
3.713
3.713
3.617
3.641
830,504
-0.11(-2.93%)
Aug 18, 2008
3.840
3.879
3.722
3.751
367,653
-0.09(-2.32%)
Aug 15, 2008
3.928
4.001
3.797
3.840
735,106
-0.02(-0.63%)
Aug 14, 2008
3.977
4.019
3.832
3.865
955,342
-0.13(-3.19%)
Aug 13, 2008
3.765
4.010
3.692
3.992
1,399,077
+0.21(+5.64%)
Aug 12, 2008
3.795
3.800
3.678
3.779
772,777
-0.02(-0.55%)
Aug 11, 2008
3.765
3.830
3.540
3.800
969,096
+0.02(+0.42%)
Aug 08, 2008
3.426
3.792
3.379
3.784
1,194,225
+0.36(+10.57%)
Aug 07, 2008
3.412
3.423
3.213
3.423
854,445
+0.00(+0.05%)
Aug 06, 2008
3.318
3.491
3.224
3.421
978,316
+0.27(+8.66%)
Aug 05, 2008
3.121
3.168
3.033
3.148
1,037,805
+0.04(+1.35%)
Aug 04, 2008
3.288
3.288
3.089
3.107
717,175
-0.19(-5.78%)
Aug 01, 2008
3.335
3.372
3.213
3.297
404,941
-0.02(-0.74%)
Jul 31, 2008
3.278
3.397
3.278
3.321
738,374
-0.01(-0.16%)
Jul 30, 2008
3.320
3.369
3.154
3.327
438,995
+0.03(+0.85%)
Jul 29, 2008
3.299
3.311
3.173
3.299
605,614
+0.13(+4.14%)
Jul 28, 2008
3.293
3.318
3.101
3.168
495,548
-0.14(-4.23%)
Jul 25, 2008
3.185
3.442
3.009
3.307
583,745
+0.14(+4.53%)
Jul 24, 2008
3.238
3.238
3.126
3.164
476,855
-0.06(-1.79%)
Jul 23, 2008
3.196
3.238
3.141
3.222
646,932
+0.03(+0.88%)
Jul 22, 2008
3.150
3.229
3.038
3.194
813,162
+0.01(+0.27%)
Jul 21, 2008
3.017
3.213
3.007
3.185
1,290,887
+0.17(+5.68%)
Jul 18, 2008
3.021
3.063
2.932
3.014
592,611
-0.01(-0.46%)
Jul 17, 2008
3.044
3.177
2.969
3.028
425,316
-0.00(-0.12%)
Jul 16, 2008
2.963
3.064
2.918
3.031
685,101
+0.08(+2.60%)
Jul 15, 2008
2.934
3.028
2.928
2.955
610,016
-0.01(-0.35%)
Jul 14, 2008
3.028
3.197
2.939
2.965
561,504
-0.04(-1.34%)
Jul 11, 2008
3.103
3.103
2.916
3.005
787,675
-0.12(-3.80%)
Jul 10, 2008
3.028
3.138
2.950
3.124
919,851
+0.09(+2.88%)
Jul 09, 2008
3.140
3.215
3.037
3.037
639,640
-0.11(-3.44%)
Jul 08, 2008
3.145
3.222
3.115
3.145
971,786
-0.03(-0.88%)
Jul 07, 2008
3.162
3.231
3.089
3.173
449,864
+0.02(+0.55%)
Jul 04, 2008
3.187
3.192
3.082
3.155
249,093
+0.00(+0.00%)
Jul 03, 2008
3.187
3.192
3.082
3.155
249,093
-0.02(-0.71%)
Jul 02, 2008
3.344
3.447
3.135
3.178
841,286
-0.17(-5.16%)
Jul 01, 2008
3.306
3.360
3.222
3.351
660,994
-0.01(-0.42%)
Jun 30, 2008
3.314
3.540
3.304
3.365
828,798
-0.02(-0.62%)
Jun 27, 2008
3.304
3.467
3.288
3.386
1,174,102
+0.07(+2.05%)
Jun 26, 2008
3.390
3.432
3.267
3.318
921,752
-0.13(-3.80%)
Jun 25, 2008
3.388
3.531
3.388
3.449
1,449,683
+0.06(+1.86%)
Jun 24, 2008
3.449
3.477
3.386
3.386
857,163
-0.09(-2.61%)
Jun 23, 2008
3.503
3.514
3.442
3.477
530,346
-0.00(-0.10%)
Jun 20, 2008
3.522
3.586
3.425
3.480
541,261
-0.06(-1.58%)
Jun 19, 2008
3.400
3.538
3.398
3.536
480,913
+0.13(+3.74%)
Jun 18, 2008
3.449
3.451
3.325
3.409
598,054
-0.06(-1.86%)
Jun 17, 2008
3.556
3.589
3.456
3.473
919,617
-0.07(-2.07%)
Jun 16, 2008
3.643
3.744
3.505
3.547
1,168,579
-0.16(-4.43%)
Jun 13, 2008
3.671
3.725
3.643
3.711
723,619
+0.04(+1.14%)
Jun 12, 2008
3.701
3.757
3.528
3.669
708,870
+0.01(+0.14%)
Jun 11, 2008
3.751
3.828
3.662
3.664
650,743
-0.10(-2.78%)
Jun 10, 2008
3.781
3.812
3.743
3.769
926,084
-0.02(-0.55%)
Jun 09, 2008
3.772
3.860
3.739
3.790
590,573
+0.02(+0.60%)
Jun 06, 2008
3.987
3.987
3.767
3.767
753,490
-0.24(-5.93%)
Jun 05, 2008
3.917
4.015
3.891
4.005
537,569
+0.11(+2.73%)
Jun 04, 2008
3.730
3.916
3.729
3.898
818,851
+0.16(+4.30%)
Jun 03, 2008
3.634
3.753
3.566
3.737
502,027
+0.12(+3.43%)
Jun 02, 2008
3.676
3.685
3.561
3.613
1,196,806
-0.06(-1.62%)
May 30, 2008
3.711
3.711
3.629
3.673
697,767
-0.04(-0.99%)
May 29, 2008
3.601
3.722
3.543
3.709
671,262
+0.10(+2.91%)
May 28, 2008
3.632
3.639
3.549
3.605
490,918
+0.00(+0.00%)
May 27, 2008
3.517
3.613
3.475
3.605
539,675
+0.10(+2.79%)
May 26, 2008
3.529
3.540
3.494
3.507
680,551
+0.00(+0.00%)
May 23, 2008
3.529
3.540
3.494
3.507
680,551
-0.03(-0.94%)
May 22, 2008
3.477
3.578
3.473
3.540
595,484
+0.07(+1.96%)
May 21, 2008
3.489
3.547
3.407
3.472
559,656
-0.02(-0.55%)
May 20, 2008
3.472
3.503
3.434
3.491
637,110
-0.00(-0.05%)
May 19, 2008
3.473
3.526
3.397
3.493
864,100
+0.01(+0.30%)
May 16, 2008
3.580
3.580
3.337
3.482
771,982
-0.08(-2.26%)
May 15, 2008
3.645
3.669
3.522
3.563
719,310
-0.09(-2.35%)
May 14, 2008
3.592
3.741
3.424
3.648
577,690
+0.08(+2.10%)
May 13, 2008
3.517
3.589
3.377
3.573
674,083
+0.06(+1.69%)
May 12, 2008
3.549
3.605
3.472
3.514
667,914
-0.02(-0.69%)
May 09, 2008
3.318
3.563
3.313
3.538
582,469
+0.21(+6.47%)
May 08, 2008
3.180
3.372
3.136
3.323
627,609
+0.15(+4.62%)
May 07, 2008
3.215
3.217
3.133
3.176
402,234
-0.07(-2.05%)
May 06, 2008
3.231
3.290
3.210
3.243
299,630
+0.00(+0.00%)
May 05, 2008
3.252
3.316
3.204
3.243
368,746
-0.01(-0.27%)
May 02, 2008
3.369
3.395
3.248
3.252
401,524
-0.08(-2.46%)
May 01, 2008
3.154
3.362
3.152
3.334
498,570
+0.17(+5.53%)
Apr 30, 2008
3.199
3.344
3.145
3.159
401,793
-0.04(-1.36%)
Apr 29, 2008
3.204
3.208
3.147
3.203
472,637
-0.01(-0.16%)
Apr 28, 2008
3.269
3.269
3.194
3.208
407,156
-0.07(-2.18%)
Apr 25, 2008
3.276
3.325
3.204
3.280
285,740
+0.02(+0.64%)
Apr 24, 2008
3.220
3.295
3.143
3.259
301,073
+0.05(+1.47%)
Apr 23, 2008
3.239
3.239
3.147
3.211
401,261
-0.01(-0.38%)
Apr 22, 2008
3.325
3.325
3.168
3.224
353,047
-0.12(-3.55%)
Apr 21, 2008
3.358
3.407
3.327
3.342
357,517
-0.04(-1.09%)
Apr 18, 2008
3.353
3.390
3.334
3.379
320,143
+0.09(+2.87%)
Apr 17, 2008
3.292
3.360
3.276
3.285
259,240
-0.02(-0.48%)
Apr 16, 2008
3.135
3.309
3.135
3.300
312,571
+0.20(+6.36%)
Apr 15, 2008
3.089
3.131
3.058
3.103
445,634
+0.03(+0.91%)
Apr 14, 2008
3.072
3.122
3.052
3.075
411,483
-0.00(-0.11%)
Apr 11, 2008
3.189
3.229
3.077
3.079
286,999
-0.15(-4.65%)
Apr 10, 2008
3.236
3.264
3.204
3.229
388,354
-0.01(-0.38%)
Apr 09, 2008
3.374
3.386
3.222
3.241
581,467
-0.13(-3.99%)
Apr 08, 2008
3.250
3.426
3.250
3.376
542,732
+0.11(+3.26%)
Apr 07, 2008
3.311
3.383
3.204
3.269
274,591
-0.07(-2.09%)
Apr 04, 2008
3.386
3.398
3.273
3.339
234,418
-0.05(-1.55%)
Apr 03, 2008
3.433
3.475
3.344
3.391
724,753
-0.09(-2.46%)
Apr 02, 2008
3.573
3.573
3.398
3.477
613,553
-0.10(-2.93%)
Apr 01, 2008
3.550
3.641
3.525
3.582
817,460
+0.08(+2.35%)
Mar 31, 2008
3.435
3.580
3.435
3.500
674,095
+0.08(+2.40%)
Mar 28, 2008
3.466
3.494
3.388
3.418
578,176
-0.04(-1.06%)
Mar 27, 2008
3.603
3.603
3.447
3.454
386,786
-0.13(-3.65%)
Mar 26, 2008
3.505
3.625
3.419
3.585
540,539
+0.07(+1.89%)
Mar 25, 2008
3.421
3.538
3.376
3.519
493,745
+0.10(+3.02%)
Mar 24, 2008
3.314
3.466
3.241
3.416
597,167
+0.12(+3.66%)
Mar 21, 2008
3.180
3.321
3.129
3.295
1,459,018
+0.00(+0.00%)
Mar 20, 2008
3.180
3.321
3.129
3.295
1,459,018
+0.16(+5.19%)
Mar 19, 2008
3.236
3.327
3.126
3.133
679,074
-0.08(-2.40%)
Mar 18, 2008
3.105
3.210
3.061
3.210
716,625
+0.19(+6.19%)
Mar 17, 2008
2.923
3.136
2.923
3.023
806,116
+0.02(+0.58%)
Mar 14, 2008
3.051
3.094
2.955
3.005
605,654
-0.02(-0.69%)
Mar 13, 2008
2.899
3.047
2.899
3.026
624,479
+0.09(+2.97%)
Mar 12, 2008
3.030
3.114
2.939
2.939
561,888
-0.16(-5.03%)
Mar 11, 2008
3.052
3.138
2.970
3.094
355,044
+0.13(+4.42%)
Mar 10, 2008
3.079
3.084
2.963
2.963
188,488
-0.10(-3.20%)
Mar 07, 2008
2.989
3.167
2.970
3.061
589,555
+0.05(+1.51%)
Mar 06, 2008
3.082
3.082
2.991
3.016
325,203
-0.08(-2.71%)
Mar 05, 2008
3.138
3.194
3.010
3.100
427,548
-0.02(-0.56%)
Mar 04, 2008
2.906
3.150
2.906
3.117
708,189
+0.18(+6.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.