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
)
75.47
+0.49 (+0.66%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 21, 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 (%)
Dec 30, 2011
5.583
5.637
5.499
5.513
223,294
-0.07(-1.25%)
Dec 29, 2011
5.499
5.612
5.486
5.583
659,026
+0.09(+1.67%)
Dec 28, 2011
5.774
5.793
5.473
5.491
210,211
-0.31(-5.38%)
Dec 27, 2011
5.941
5.946
5.758
5.803
341,672
-0.04(-0.74%)
Dec 23, 2011
5.852
5.960
5.734
5.847
260,015
-0.09(-1.50%)
Dec 21, 2011
5.798
6.040
5.647
5.935
305,129
+0.14(+2.37%)
Dec 20, 2011
5.655
5.830
5.564
5.798
388,072
+0.29(+5.33%)
Dec 19, 2011
5.744
5.758
5.489
5.505
274,474
-0.19(-3.26%)
Dec 16, 2011
5.820
5.927
5.653
5.690
639,763
-0.06(-1.03%)
Dec 15, 2011
5.696
5.829
5.602
5.750
229,029
+0.17(+2.99%)
Dec 14, 2011
5.459
5.631
5.435
5.583
483,288
+0.06(+1.17%)
Dec 13, 2011
5.744
5.785
5.486
5.518
206,755
-0.18(-3.12%)
Dec 12, 2011
5.677
5.752
5.612
5.696
229,070
-0.08(-1.40%)
Dec 09, 2011
5.564
5.841
5.564
5.777
366,140
+0.26(+4.63%)
Dec 08, 2011
5.707
5.739
5.505
5.521
254,147
-0.26(-4.51%)
Dec 07, 2011
5.817
5.892
5.736
5.782
346,404
-0.09(-1.51%)
Dec 06, 2011
5.863
5.962
5.650
5.871
226,903
+0.01(+0.14%)
Dec 05, 2011
5.890
5.962
5.717
5.863
147,075
+0.10(+1.73%)
Dec 02, 2011
5.758
5.822
5.715
5.763
152,973
+0.11(+1.95%)
Dec 01, 2011
5.863
5.960
5.647
5.653
244,907
-0.24(-4.11%)
Nov 30, 2011
5.669
5.960
5.421
5.895
477,471
+0.52(+9.71%)
Nov 29, 2011
5.521
5.521
5.322
5.373
178,682
-0.15(-2.73%)
Nov 28, 2011
5.307
5.526
5.237
5.524
257,225
+0.44(+8.68%)
Nov 25, 2011
5.082
5.128
5.066
5.082
187,850
-0.02(-0.31%)
Nov 23, 2011
5.251
5.251
4.908
5.098
327,792
-0.20(-3.69%)
Nov 22, 2011
5.443
5.467
5.288
5.294
193,091
-0.15(-2.75%)
Nov 21, 2011
5.534
5.615
5.427
5.443
130,951
-0.21(-3.65%)
Nov 18, 2011
5.671
5.716
5.603
5.649
211,776
-0.01(-0.19%)
Nov 17, 2011
5.628
5.724
5.318
5.660
269,225
+0.01(+0.24%)
Nov 16, 2011
5.783
6.016
5.631
5.647
163,266
-0.22(-3.78%)
Nov 15, 2011
5.703
5.893
5.703
5.869
207,002
+0.13(+2.19%)
Nov 14, 2011
5.837
5.925
5.692
5.743
172,620
-0.14(-2.32%)
Nov 11, 2011
5.866
5.973
5.476
5.879
416,581
+0.09(+1.48%)
Nov 10, 2011
5.858
5.877
5.671
5.794
205,234
+0.03(+0.46%)
Nov 09, 2011
5.901
5.901
5.756
5.767
362,586
-0.30(-4.90%)
Nov 08, 2011
5.928
6.117
5.711
6.064
323,583
+0.17(+2.81%)
Nov 07, 2011
5.794
5.965
5.660
5.898
213,810
+0.11(+1.94%)
Nov 04, 2011
5.871
6.051
5.681
5.786
182,235
-0.17(-2.92%)
Nov 03, 2011
5.802
5.984
5.620
5.960
412,360
+0.25(+4.36%)
Nov 02, 2011
5.430
5.738
5.430
5.711
324,188
+0.39(+7.23%)
Nov 01, 2011
5.441
5.620
5.307
5.326
263,393
-0.34(-5.95%)
Oct 31, 2011
5.738
5.906
5.510
5.663
241,235
-0.18(-3.16%)
Oct 28, 2011
6.064
6.134
5.794
5.847
323,919
-0.25(-4.12%)
Oct 27, 2011
5.500
6.147
5.500
6.099
473,783
+0.80(+15.04%)
Oct 26, 2011
5.184
5.363
5.010
5.302
187,558
+0.18(+3.55%)
Oct 25, 2011
5.280
5.296
5.090
5.120
211,115
-0.21(-4.01%)
Oct 24, 2011
5.152
5.347
5.152
5.334
246,708
+0.19(+3.69%)
Oct 21, 2011
5.128
5.171
5.037
5.144
197,417
+0.10(+2.07%)
Oct 20, 2011
5.080
5.088
4.922
5.040
267,106
-0.05(-1.00%)
Oct 19, 2011
5.286
5.315
5.064
5.090
211,963
-0.20(-3.69%)
Oct 18, 2011
5.015
5.318
4.949
5.286
271,117
+0.27(+5.44%)
Oct 17, 2011
5.120
5.157
4.999
5.013
282,396
-0.17(-3.35%)
Oct 14, 2011
4.999
5.211
4.953
5.187
197,992
+0.22(+4.53%)
Oct 13, 2011
4.973
5.013
4.839
4.962
145,400
-0.06(-1.22%)
Oct 12, 2011
4.764
5.058
4.737
5.023
225,392
+0.29(+6.22%)
Oct 11, 2011
4.828
4.874
4.630
4.729
249,796
-0.15(-3.12%)
Oct 10, 2011
4.697
4.890
4.595
4.882
466,728
+0.25(+5.37%)
Oct 07, 2011
4.847
4.879
4.593
4.633
472,276
-0.20(-4.20%)
Oct 06, 2011
4.470
4.842
4.470
4.836
272,567
+0.34(+7.49%)
Oct 05, 2011
4.470
4.612
3.980
4.499
262,156
+0.01(+0.24%)
Oct 04, 2011
4.010
4.507
3.916
4.488
299,679
+0.44(+10.91%)
Oct 03, 2011
4.162
4.371
4.044
4.047
346,312
-0.17(-3.94%)
Sep 30, 2011
4.320
4.397
4.200
4.213
226,528
-0.16(-3.67%)
Sep 29, 2011
4.328
4.427
4.216
4.373
133,769
+0.14(+3.28%)
Sep 28, 2011
4.518
4.595
4.234
4.234
177,431
-0.34(-7.37%)
Sep 27, 2011
4.547
4.780
4.360
4.571
232,398
+0.11(+2.52%)
Sep 26, 2011
4.320
4.475
4.250
4.459
189,476
+0.19(+4.38%)
Sep 23, 2011
4.034
4.357
4.034
4.272
301,253
+0.24(+5.90%)
Sep 22, 2011
4.034
4.261
3.988
4.034
358,126
-0.11(-2.71%)
Sep 21, 2011
4.245
4.312
4.130
4.146
283,917
-0.11(-2.52%)
Sep 20, 2011
4.438
4.531
4.248
4.253
232,327
-0.20(-4.56%)
Sep 19, 2011
4.577
4.577
4.359
4.456
147,961
-0.18(-3.98%)
Sep 16, 2011
4.735
5.018
4.617
4.641
825,920
-0.05(-0.97%)
Sep 15, 2011
4.488
4.710
4.376
4.686
289,024
+0.24(+5.42%)
Sep 14, 2011
4.470
4.547
4.355
4.446
196,164
+0.03(+0.61%)
Sep 13, 2011
4.341
4.443
4.261
4.419
148,196
+0.10(+2.42%)
Sep 12, 2011
4.167
4.331
4.167
4.315
180,698
+0.09(+2.22%)
Sep 09, 2011
4.408
4.593
4.151
4.221
258,541
-0.24(-5.28%)
Sep 08, 2011
4.574
4.614
4.432
4.456
158,668
-0.07(-1.59%)
Sep 07, 2011
4.333
4.550
4.333
4.529
283,360
+0.21(+4.83%)
Sep 06, 2011
4.165
4.336
4.159
4.320
274,437
+0.03(+0.81%)
Sep 02, 2011
4.462
4.595
4.280
4.285
270,377
-0.29(-6.26%)
Sep 01, 2011
4.670
4.745
4.499
4.571
327,381
-0.11(-2.40%)
Aug 31, 2011
4.689
4.756
4.609
4.684
299,634
+0.00(+0.06%)
Aug 30, 2011
4.617
4.708
4.472
4.681
146,951
+0.04(+0.86%)
Aug 29, 2011
4.470
4.652
4.377
4.641
197,245
+0.30(+6.97%)
Aug 26, 2011
4.216
4.387
4.200
4.339
227,138
+0.09(+2.01%)
Aug 25, 2011
4.389
4.470
4.240
4.253
200,692
-0.22(-5.02%)
Aug 24, 2011
4.282
4.502
4.258
4.478
273,416
+0.14(+3.14%)
Aug 23, 2011
4.253
4.357
4.157
4.341
545,292
+0.09(+2.08%)
Aug 22, 2011
4.389
4.505
4.229
4.253
456,829
-0.02(-0.56%)
Aug 19, 2011
4.331
4.475
4.261
4.277
439,071
-0.14(-3.21%)
Aug 18, 2011
4.801
4.831
4.414
4.419
787,556
-0.46(-9.48%)
Aug 17, 2011
5.114
5.192
4.876
4.882
378,650
-0.21(-4.20%)
Aug 16, 2011
5.130
5.219
5.082
5.096
332,117
-0.11(-2.11%)
Aug 15, 2011
5.104
5.237
5.104
5.205
253,812
+0.09(+1.78%)
Aug 12, 2011
5.315
5.331
5.088
5.114
184,945
-0.18(-3.39%)
Aug 11, 2011
4.999
5.419
4.924
5.294
434,664
+0.35(+6.97%)
Aug 10, 2011
5.085
5.302
4.916
4.949
442,413
-0.28(-5.27%)
Aug 09, 2011
5.192
5.315
4.827
5.224
533,942
+0.10(+2.04%)
Aug 08, 2011
5.090
5.262
4.858
5.120
868,969
-0.01(-0.26%)
Aug 05, 2011
5.015
5.419
4.801
5.133
603,698
+0.21(+4.24%)
Aug 04, 2011
5.925
5.925
4.855
4.924
692,962
-1.10(-18.32%)
Aug 03, 2011
5.941
6.125
5.879
6.029
348,256
+0.11(+1.85%)
Aug 02, 2011
6.059
6.134
5.912
5.920
246,036
-0.19(-3.07%)
Aug 01, 2011
6.128
6.152
5.984
6.107
201,780
+0.04(+0.66%)
Jul 29, 2011
5.847
6.107
5.823
6.067
196,456
+0.16(+2.76%)
Jul 28, 2011
5.877
6.341
5.706
5.903
168,313
+0.01(+0.18%)
Jul 27, 2011
5.968
6.115
5.874
5.893
228,865
-0.17(-2.82%)
Jul 26, 2011
6.211
6.232
6.045
6.064
155,348
-0.16(-2.49%)
Jul 25, 2011
6.259
6.390
6.209
6.219
140,110
-0.12(-1.90%)
Jul 22, 2011
6.356
6.420
6.278
6.340
119,571
-0.04(-0.59%)
Jul 21, 2011
6.366
6.481
6.176
6.377
128,483
+0.03(+0.46%)
Jul 20, 2011
6.361
6.377
6.159
6.348
85,502
-0.00(-0.04%)
Jul 19, 2011
6.259
6.372
6.139
6.350
159,797
+0.15(+2.42%)
Jul 18, 2011
6.273
6.297
6.150
6.200
151,022
-0.06(-1.02%)
Jul 15, 2011
6.286
6.345
6.203
6.265
145,628
-0.01(-0.17%)
Jul 14, 2011
6.342
6.412
6.259
6.275
239,385
-0.07(-1.05%)
Jul 13, 2011
6.123
6.364
6.123
6.342
310,132
+0.27(+4.45%)
Jul 12, 2011
6.016
6.134
6.016
6.072
164,847
+0.07(+1.11%)
Jul 11, 2011
6.091
6.091
5.964
6.005
228,054
-0.13(-2.05%)
Jul 08, 2011
6.128
6.203
6.101
6.131
160,436
-0.07(-1.12%)
Jul 07, 2011
6.101
6.265
6.080
6.200
133,388
+0.14(+2.25%)
Jul 06, 2011
5.960
6.077
5.960
6.064
109,103
+0.09(+1.48%)
Jul 05, 2011
5.957
5.981
5.863
5.976
170,425
+0.05(+0.77%)
Jul 01, 2011
5.861
5.997
5.823
5.930
192,273
+0.09(+1.51%)
Jun 30, 2011
5.901
5.957
5.837
5.842
208,225
-0.04(-0.68%)
Jun 29, 2011
5.930
6.227
5.805
5.882
163,823
-0.05(-0.86%)
Jun 28, 2011
5.898
5.949
5.877
5.933
176,384
+0.04(+0.64%)
Jun 27, 2011
5.748
5.906
5.689
5.895
235,134
+0.21(+3.72%)
Jun 24, 2011
5.837
5.837
5.655
5.684
406,124
-0.14(-2.43%)
Jun 23, 2011
5.775
5.842
5.665
5.826
216,195
+0.01(+0.23%)
Jun 22, 2011
6.051
6.061
5.813
5.813
167,322
-0.26(-4.23%)
Jun 21, 2011
6.080
6.109
5.978
6.069
506,098
+0.01(+0.09%)
Jun 20, 2011
5.978
6.064
5.853
6.064
221,642
+0.16(+2.67%)
Jun 17, 2011
5.898
6.270
5.684
5.906
783,739
+0.04(+0.64%)
Jun 16, 2011
5.698
5.903
5.698
5.869
238,992
+0.16(+2.76%)
Jun 15, 2011
5.620
5.759
5.620
5.711
173,928
+0.03(+0.47%)
Jun 14, 2011
5.660
5.719
5.580
5.684
228,521
+0.10(+1.80%)
Jun 13, 2011
5.510
5.646
5.369
5.583
965,085
+0.11(+1.99%)
Jun 10, 2011
5.623
5.633
5.459
5.475
242,319
-0.17(-2.94%)
Jun 09, 2011
5.703
5.728
5.640
5.640
109,322
-0.04(-0.66%)
Jun 08, 2011
5.740
5.787
5.676
5.678
256,518
-0.09(-1.52%)
Jun 07, 2011
5.726
5.838
5.707
5.765
371,249
+0.09(+1.63%)
Jun 06, 2011
5.609
5.682
5.597
5.673
177,671
+0.05(+0.91%)
Jun 03, 2011
5.616
5.684
5.612
5.622
259,971
+0.01(+0.09%)
May 24, 2011
5.684
5.852
5.606
5.616
418,537
-0.13(-2.25%)
May 23, 2011
5.685
5.801
5.685
5.746
181,821
-0.02(-0.31%)
May 20, 2011
5.803
5.826
5.716
5.764
170,143
-0.07(-1.13%)
May 19, 2011
5.831
5.969
5.746
5.829
147,226
+0.02(+0.34%)
May 18, 2011
5.838
5.838
5.790
5.810
114,255
+0.04(+0.71%)
May 17, 2011
5.740
5.810
5.740
5.769
110,043
+0.00(+0.03%)
May 16, 2011
5.726
5.804
5.719
5.767
296,477
+0.03(+0.49%)
May 13, 2011
5.941
5.953
5.732
5.739
139,693
-0.19(-3.23%)
May 12, 2011
5.815
5.985
5.803
5.930
110,624
+0.10(+1.64%)
May 11, 2011
5.794
5.865
5.794
5.834
286,214
+0.00(+0.06%)
May 10, 2011
5.728
5.833
5.705
5.831
201,162
+0.13(+2.24%)
May 09, 2011
5.650
5.723
5.586
5.703
174,569
+0.07(+1.20%)
May 06, 2011
5.744
5.781
5.627
5.636
214,679
-0.06(-1.00%)
May 05, 2011
5.613
5.852
5.474
5.693
442,756
+0.11(+1.90%)
May 04, 2011
5.721
5.721
5.554
5.586
114,678
-0.11(-1.87%)
May 03, 2011
5.772
5.794
5.616
5.693
255,189
-0.09(-1.62%)
May 02, 2011
5.813
5.852
5.783
5.787
207,399
-0.04(-0.67%)
Apr 29, 2011
5.852
5.854
5.801
5.826
138,396
-0.05(-0.79%)
Apr 28, 2011
5.859
6.017
5.845
5.872
550,804
-0.01(-0.09%)
Apr 27, 2011
5.852
5.897
5.803
5.877
235,639
+0.00(+0.03%)
Apr 26, 2011
5.852
5.916
5.840
5.875
168,180
+0.03(+0.55%)
Apr 25, 2011
5.852
5.866
5.826
5.843
164,977
-0.01(-0.15%)
Apr 21, 2011
5.852
5.859
5.824
5.852
250,097
-0.01(-0.12%)
Apr 20, 2011
5.762
5.861
5.759
5.859
160,765
+0.16(+2.90%)
Apr 19, 2011
5.584
5.696
5.584
5.694
152,030
+0.12(+2.13%)
Apr 18, 2011
5.448
5.588
5.412
5.576
194,057
+0.03(+0.61%)
Apr 15, 2011
5.538
5.556
5.467
5.542
269,698
-0.01(-0.16%)
Apr 14, 2011
5.528
5.599
5.515
5.551
302,686
-0.02(-0.32%)
Apr 13, 2011
5.678
5.678
5.537
5.568
97,840
-0.05(-0.98%)
Apr 12, 2011
5.632
5.735
5.606
5.623
124,761
-0.03(-0.53%)
Apr 11, 2011
5.631
5.662
5.631
5.654
152,978
+0.02(+0.31%)
Apr 08, 2011
5.838
5.838
5.625
5.636
105,019
-0.15(-2.55%)
Apr 07, 2011
5.827
5.895
5.779
5.783
209,029
-0.05(-0.82%)
Apr 06, 2011
5.726
5.833
5.714
5.831
150,688
+0.12(+2.02%)
Apr 05, 2011
5.684
5.755
5.648
5.716
127,529
+0.02(+0.28%)
Apr 04, 2011
5.696
5.733
5.591
5.700
294,910
+0.00(+0.03%)
Apr 01, 2011
5.815
5.840
5.687
5.698
225,618
-0.14(-2.34%)
Mar 31, 2011
5.765
5.847
5.728
5.834
191,509
+0.11(+1.92%)
Mar 30, 2011
5.586
5.737
5.453
5.724
163,134
+0.17(+3.13%)
Mar 29, 2011
5.411
5.593
5.411
5.551
102,673
+0.04(+0.64%)
Mar 28, 2011
5.517
5.549
5.496
5.515
95,777
+0.00(+0.03%)
Mar 25, 2011
5.508
5.607
5.480
5.513
168,598
+0.04(+0.71%)
Mar 24, 2011
5.519
5.528
5.444
5.474
107,286
-0.03(-0.52%)
Mar 23, 2011
5.563
5.599
5.492
5.503
176,943
-0.06(-1.08%)
Mar 22, 2011
5.517
5.609
5.474
5.563
184,048
+0.06(+1.03%)
Mar 21, 2011
5.510
5.549
5.444
5.506
170,357
+0.07(+1.24%)
Mar 18, 2011
5.214
5.443
5.214
5.439
600,122
+0.26(+5.11%)
Mar 17, 2011
5.203
5.294
5.168
5.175
245,298
+0.06(+1.14%)
Mar 16, 2011
5.063
5.196
5.022
5.116
251,851
+0.07(+1.30%)
Mar 15, 2011
4.967
5.102
4.967
5.051
281,055
-0.05(-0.94%)
Mar 14, 2011
5.028
5.134
5.010
5.098
306,633
+0.01(+0.24%)
Mar 11, 2011
5.239
5.281
4.978
5.086
508,940
-0.16(-2.98%)
Mar 10, 2011
5.419
5.497
5.235
5.242
376,296
-0.25(-4.52%)
Mar 09, 2011
5.508
5.586
5.462
5.490
210,557
-0.01(-0.13%)
Mar 08, 2011
5.294
5.501
5.294
5.497
172,280
+0.20(+3.82%)
Mar 07, 2011
5.427
5.428
5.247
5.295
337,292
-0.09(-1.58%)
Mar 04, 2011
5.382
5.434
5.341
5.380
333,390
-0.02(-0.30%)
Mar 03, 2011
5.483
5.510
5.373
5.396
350,425
-0.07(-1.20%)
Mar 02, 2011
5.435
5.560
5.409
5.462
304,084
+0.03(+0.49%)
Mar 01, 2011
5.439
5.519
5.373
5.435
888,863
-0.01(-0.16%)
Feb 28, 2011
5.487
5.590
5.388
5.444
323,837
+0.02(+0.46%)
Feb 25, 2011
5.357
5.496
5.310
5.419
371,074
+0.06(+1.13%)
Feb 24, 2011
5.336
5.466
5.327
5.359
271,660
+0.01(+0.13%)
Feb 23, 2011
5.240
5.405
5.240
5.352
302,996
-0.06(-1.05%)
Feb 22, 2011
5.412
5.497
5.389
5.409
146,093
-0.08(-1.39%)
Feb 18, 2011
5.443
5.551
5.306
5.485
224,519
+0.10(+1.78%)
Feb 17, 2011
5.331
5.411
5.251
5.389
304,332
+0.03(+0.53%)
Feb 16, 2011
5.317
5.382
5.249
5.361
239,276
+0.08(+1.55%)
Feb 15, 2011
5.138
5.318
5.138
5.279
678,469
+0.11(+2.09%)
Feb 14, 2011
5.102
5.204
5.040
5.171
129,807
+0.05(+1.00%)
Feb 11, 2011
4.886
5.136
4.875
5.120
296,477
+0.20(+4.11%)
Feb 10, 2011
4.868
4.932
4.825
4.918
144,762
+0.02(+0.51%)
Feb 09, 2011
4.863
4.914
4.854
4.893
109,778
+0.00(+0.00%)
Feb 08, 2011
4.811
4.893
4.776
4.893
71,072
+0.09(+1.88%)
Feb 07, 2011
4.774
4.818
4.754
4.802
266,878
+0.02(+0.45%)
Feb 04, 2011
4.747
4.818
4.694
4.781
132,706
+0.01(+0.30%)
Feb 03, 2011
4.728
4.841
4.701
4.767
65,090
-0.05(-1.10%)
Feb 02, 2011
4.895
4.921
4.772
4.820
70,300
-0.11(-2.16%)
Feb 01, 2011
4.808
4.926
4.786
4.926
203,734
+0.15(+3.16%)
Jan 31, 2011
4.747
4.827
4.714
4.776
210,935
+0.09(+1.85%)
Jan 28, 2011
4.967
4.967
4.657
4.689
227,908
-0.28(-5.61%)
Jan 27, 2011
4.958
5.001
4.886
4.967
99,617
+0.01(+0.25%)
Jan 26, 2011
4.776
4.962
4.730
4.955
411,156
+0.19(+3.98%)
Jan 25, 2011
4.778
4.790
4.712
4.765
100,034
-0.05(-0.96%)
Jan 24, 2011
4.746
4.872
4.746
4.811
125,370
+0.07(+1.57%)
Jan 21, 2011
4.877
4.877
4.726
4.737
185,543
-0.10(-2.13%)
Jan 20, 2011
4.746
4.944
4.701
4.840
446,946
+0.10(+2.13%)
Jan 19, 2011
4.916
4.916
4.731
4.738
233,507
-0.19(-3.85%)
Jan 18, 2011
4.905
4.951
4.858
4.928
100,987
-0.00(-0.07%)
Jan 14, 2011
4.914
4.937
4.868
4.932
335,064
+0.03(+0.54%)
Jan 13, 2011
4.877
4.905
4.824
4.905
185,289
+0.04(+0.80%)
Jan 12, 2011
4.868
4.932
4.841
4.866
243,178
+0.05(+0.99%)
Jan 11, 2011
4.815
4.873
4.733
4.818
241,746
+0.04(+0.74%)
Jan 10, 2011
4.705
4.783
4.659
4.783
289,953
+0.04(+0.78%)
Jan 07, 2011
4.953
4.953
4.703
4.746
298,908
-0.21(-4.19%)
Jan 06, 2011
4.997
5.008
4.921
4.953
179,740
-0.06(-1.13%)
Jan 05, 2011
4.983
5.056
4.909
5.010
397,825
+0.03(+0.53%)
Jan 04, 2011
5.166
5.166
4.960
4.983
110,675
-0.16(-3.14%)
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.