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
Franklin Covey Company
(NY:
FC
)
38.19
-0.72 (-1.85%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2011
9.130
9.250
9.090
9.220
12,539
+0.09(+0.99%)
Apr 28, 2011
9.110
9.130
8.830
9.130
11,033
+0.01(+0.11%)
Apr 27, 2011
9.010
9.120
8.870
9.120
14,871
+0.08(+0.88%)
Apr 26, 2011
8.440
9.080
8.410
9.040
17,434
+0.60(+7.11%)
Apr 25, 2011
8.770
8.770
8.440
8.440
19,301
-0.42(-4.74%)
Apr 21, 2011
9.120
9.120
8.810
8.860
8,951
-0.16(-1.77%)
Apr 20, 2011
9.020
9.020
8.890
9.020
25,455
+0.16(+1.81%)
Apr 19, 2011
8.870
8.950
8.800
8.860
21,791
+0.04(+0.45%)
Apr 18, 2011
8.990
8.990
8.750
8.820
18,369
-0.30(-3.29%)
Apr 15, 2011
8.700
9.150
8.600
9.120
70,215
+0.40(+4.59%)
Apr 14, 2011
8.160
8.770
8.100
8.720
58,960
+0.47(+5.70%)
Apr 13, 2011
8.620
8.620
8.250
8.250
25,376
-0.37(-4.29%)
Apr 12, 2011
8.780
8.830
8.620
8.620
14,360
-0.21(-2.38%)
Apr 11, 2011
9.030
9.030
8.810
8.830
11,910
-0.23(-2.54%)
Apr 08, 2011
9.310
9.310
9.050
9.060
17,979
-0.23(-2.48%)
Apr 07, 2011
9.240
9.310
9.080
9.290
21,519
+0.07(+0.76%)
Apr 06, 2011
9.400
9.400
9.150
9.220
31,664
-0.19(-2.02%)
Apr 05, 2011
9.220
9.500
9.200
9.410
33,742
+0.17(+1.84%)
Apr 04, 2011
9.100
9.240
9.040
9.240
22,694
+0.14(+1.54%)
Apr 01, 2011
8.850
9.390
8.790
9.100
70,148
+0.44(+5.08%)
Mar 31, 2011
8.570
8.770
8.570
8.660
32,943
+0.11(+1.29%)
Mar 30, 2011
8.550
8.550
8.550
8.550
18,269
+0.18(+2.15%)
Mar 29, 2011
8.170
8.370
8.120
8.370
19,319
+0.17(+2.07%)
Mar 28, 2011
8.220
8.230
8.100
8.200
10,805
+0.00(+0.00%)
Mar 25, 2011
7.980
8.260
7.940
8.200
19,790
+0.26(+3.27%)
Mar 24, 2011
7.800
7.940
7.800
7.940
25,340
+0.15(+1.93%)
Mar 23, 2011
7.510
7.800
7.420
7.790
23,519
+0.22(+2.91%)
Mar 22, 2011
7.520
7.740
7.440
7.570
14,012
+0.07(+0.93%)
Mar 21, 2011
7.520
7.580
7.250
7.500
50,999
+0.22(+3.02%)
Mar 18, 2011
7.100
7.280
7.000
7.280
88,280
+0.20(+2.82%)
Mar 17, 2011
7.280
7.280
7.000
7.080
42,227
-0.06(-0.84%)
Mar 16, 2011
7.090
7.240
7.010
7.140
23,683
-0.03(-0.42%)
Mar 15, 2011
7.510
8.060
6.910
7.170
65,980
-0.89(-11.04%)
Mar 14, 2011
8.050
8.190
8.000
8.060
19,804
-0.08(-0.98%)
Mar 11, 2011
8.170
8.250
8.020
8.140
50,647
-0.08(-0.97%)
Mar 10, 2011
8.400
8.470
8.130
8.220
48,602
-0.31(-3.63%)
Mar 09, 2011
8.430
8.560
8.220
8.530
13,250
+0.05(+0.59%)
Mar 08, 2011
8.110
8.540
8.110
8.480
20,486
+0.37(+4.56%)
Mar 07, 2011
8.200
8.200
8.040
8.110
25,459
-0.03(-0.37%)
Mar 04, 2011
8.200
8.200
8.090
8.140
15,301
-0.06(-0.73%)
Mar 03, 2011
8.150
8.450
8.040
8.200
85,322
+0.17(+2.12%)
Mar 02, 2011
7.900
8.050
7.900
8.030
37,221
+0.10(+1.26%)
Mar 01, 2011
8.200
8.200
7.840
7.930
41,806
-0.20(-2.46%)
Feb 28, 2011
8.070
8.210
7.990
8.130
9,870
+0.06(+0.74%)
Feb 25, 2011
7.610
8.140
7.530
8.070
27,142
+0.46(+6.04%)
Feb 24, 2011
7.660
7.720
7.260
7.610
60,367
-0.01(-0.13%)
Feb 23, 2011
8.070
8.070
7.620
7.620
21,631
-0.38(-4.75%)
Feb 22, 2011
8.160
8.230
7.980
8.000
18,897
-0.29(-3.50%)
Feb 18, 2011
8.290
8.329
8.220
8.290
17,664
+0.08(+0.97%)
Feb 17, 2011
8.200
8.220
8.060
8.210
12,275
+0.02(+0.24%)
Feb 16, 2011
8.190
8.270
8.120
8.190
14,406
+0.00(+0.00%)
Feb 15, 2011
8.190
8.220
8.130
8.190
8,401
-0.02(-0.24%)
Feb 14, 2011
8.060
8.260
8.060
8.210
8,621
+0.11(+1.36%)
Feb 11, 2011
7.910
8.310
7.910
8.100
30,420
+0.11(+1.38%)
Feb 10, 2011
7.850
8.050
7.770
7.990
14,141
+0.12(+1.52%)
Feb 09, 2011
7.830
7.890
7.770
7.870
9,054
-0.03(-0.38%)
Feb 08, 2011
7.660
7.900
7.640
7.900
15,130
+0.20(+2.60%)
Feb 07, 2011
7.670
7.760
7.650
7.700
25,519
+0.03(+0.39%)
Feb 04, 2011
8.130
8.130
7.630
7.670
37,498
-0.49(-6.00%)
Feb 03, 2011
8.200
8.280
8.010
8.160
13,639
-0.14(-1.69%)
Feb 02, 2011
8.380
8.400
8.270
8.300
7,071
-0.14(-1.66%)
Feb 01, 2011
7.770
8.450
7.770
8.440
18,883
+0.61(+7.79%)
Jan 31, 2011
7.960
8.030
7.770
7.830
21,373
-0.05(-0.63%)
Jan 28, 2011
8.310
8.370
7.850
7.880
42,185
-0.46(-5.52%)
Jan 27, 2011
8.530
8.530
8.320
8.340
16,260
-0.18(-2.11%)
Jan 26, 2011
8.330
8.540
8.290
8.520
11,569
+0.22(+2.65%)
Jan 25, 2011
8.090
8.350
8.090
8.300
22,766
+0.13(+1.59%)
Jan 24, 2011
8.150
8.250
8.120
8.170
8,057
+0.05(+0.62%)
Jan 21, 2011
8.240
8.280
8.110
8.120
27,308
-0.09(-1.10%)
Jan 20, 2011
8.200
8.280
8.190
8.210
15,097
-0.06(-0.73%)
Jan 19, 2011
8.470
8.470
8.270
8.270
26,744
-0.26(-3.05%)
Jan 18, 2011
8.380
8.550
8.290
8.530
18,424
+0.10(+1.19%)
Jan 14, 2011
8.410
8.460
8.110
8.430
32,268
+0.03(+0.36%)
Jan 13, 2011
8.470
8.490
8.300
8.400
22,319
-0.05(-0.59%)
Jan 12, 2011
8.370
8.610
8.210
8.450
28,690
+0.17(+2.05%)
Jan 11, 2011
8.320
8.400
8.210
8.280
11,718
-0.02(-0.24%)
Jan 10, 2011
8.280
8.370
8.150
8.300
54,321
+0.05(+0.61%)
Jan 07, 2011
8.330
8.350
8.100
8.250
49,072
-0.10(-1.20%)
Jan 06, 2011
8.820
8.910
8.030
8.350
73,681
-0.33(-3.80%)
Jan 05, 2011
8.620
8.770
8.330
8.680
66,320
+0.07(+0.81%)
Jan 04, 2011
8.790
8.790
8.590
8.610
26,614
-0.14(-1.60%)
Jan 03, 2011
8.720
8.810
8.610
8.750
33,036
+0.16(+1.86%)
Dec 31, 2010
8.810
8.810
8.490
8.590
42,999
-0.21(-2.39%)
Dec 30, 2010
8.860
8.870
8.800
8.800
22,010
-0.09(-1.01%)
Dec 29, 2010
8.860
8.910
8.843
8.890
13,019
+0.03(+0.34%)
Dec 28, 2010
9.000
9.000
8.810
8.860
15,646
-0.16(-1.77%)
Dec 27, 2010
8.970
9.110
8.880
9.020
30,957
-0.02(-0.22%)
Dec 23, 2010
9.240
9.240
8.870
9.040
28,050
-0.24(-2.59%)
Dec 22, 2010
9.390
9.390
9.080
9.280
42,529
-0.05(-0.54%)
Dec 21, 2010
9.340
9.370
9.200
9.330
34,818
+0.06(+0.65%)
Dec 20, 2010
9.180
9.330
9.110
9.270
29,618
+0.06(+0.65%)
Dec 17, 2010
9.240
9.240
9.020
9.210
86,957
-0.03(-0.32%)
Dec 16, 2010
9.340
9.340
9.141
9.240
49,745
-0.09(-0.96%)
Dec 15, 2010
9.440
9.440
9.100
9.330
44,279
-0.16(-1.69%)
Dec 14, 2010
9.430
9.550
9.130
9.490
36,830
+0.04(+0.42%)
Dec 13, 2010
9.090
9.450
9.070
9.450
58,948
+0.35(+3.85%)
Dec 10, 2010
9.200
9.210
8.800
9.100
54,674
-0.11(-1.19%)
Dec 09, 2010
9.240
9.250
9.130
9.210
81,888
+0.08(+0.88%)
Dec 08, 2010
9.090
9.200
8.960
9.130
67,214
+0.08(+0.88%)
Dec 07, 2010
8.660
9.090
8.550
9.050
29,379
+0.50(+5.85%)
Dec 06, 2010
8.170
8.640
8.170
8.550
18,103
+0.32(+3.89%)
Dec 03, 2010
8.060
8.230
7.980
8.230
54,486
+0.16(+1.98%)
Dec 02, 2010
8.210
8.230
8.040
8.070
41,276
-0.11(-1.34%)
Dec 01, 2010
8.210
8.210
8.040
8.180
39,774
+0.15(+1.87%)
Nov 30, 2010
8.080
8.230
7.860
8.030
39,356
-0.17(-2.07%)
Nov 29, 2010
7.920
8.230
7.750
8.200
27,069
+0.20(+2.50%)
Nov 26, 2010
7.940
8.060
7.810
8.000
9,371
-0.13(-1.60%)
Nov 24, 2010
8.140
8.130
8.130
8.130
48,466
+0.09(+1.12%)
Nov 23, 2010
7.900
8.090
7.810
8.040
62,221
+0.07(+0.88%)
Nov 22, 2010
7.790
7.990
7.630
7.970
42,954
+0.01(+0.13%)
Nov 19, 2010
7.900
8.010
7.808
7.960
58,958
+0.06(+0.76%)
Nov 18, 2010
7.600
8.010
7.600
7.900
40,710
+0.42(+5.61%)
Nov 17, 2010
7.710
7.770
7.310
7.480
122,911
-0.19(-2.48%)
Nov 16, 2010
7.850
7.850
7.620
7.670
31,508
-0.28(-3.52%)
Nov 15, 2010
7.650
8.000
7.560
7.950
24,113
-0.03(-0.38%)
Nov 12, 2010
8.100
8.120
7.870
7.980
54,393
-0.16(-1.97%)
Nov 11, 2010
8.510
8.510
8.120
8.140
22,905
-0.44(-5.13%)
Nov 10, 2010
8.600
8.620
8.330
8.580
116,799
+0.08(+0.94%)
Nov 09, 2010
8.670
8.720
8.440
8.500
26,524
-0.13(-1.51%)
Nov 08, 2010
9.190
9.190
8.600
8.630
56,427
-0.63(-6.80%)
Nov 05, 2010
9.140
9.270
8.850
9.260
36,260
+0.05(+0.54%)
Nov 04, 2010
8.720
9.300
8.650
9.210
65,083
+0.60(+6.97%)
Nov 03, 2010
8.490
8.610
8.430
8.610
14,872
+0.09(+1.06%)
Nov 02, 2010
8.310
8.540
8.310
8.520
39,360
+0.34(+4.16%)
Nov 01, 2010
8.410
8.410
8.180
8.180
15,201
-0.20(-2.39%)
Oct 29, 2010
8.300
8.440
8.300
8.380
12,094
+0.02(+0.24%)
Oct 28, 2010
8.280
8.390
8.230
8.360
6,491
+0.18(+2.20%)
Oct 27, 2010
8.230
8.320
8.070
8.180
12,098
-0.28(-3.31%)
Oct 25, 2010
8.500
8.510
8.420
8.460
19,735
-0.01(-0.12%)
Oct 22, 2010
8.430
8.470
8.400
8.470
7,581
+0.05(+0.59%)
Oct 21, 2010
8.410
8.440
8.280
8.420
17,018
+0.08(+0.96%)
Oct 20, 2010
8.300
8.390
8.220
8.340
13,270
+0.11(+1.34%)
Oct 19, 2010
8.130
8.380
8.120
8.230
24,260
-0.05(-0.60%)
Oct 18, 2010
8.050
8.300
7.863
8.280
30,233
+0.18(+2.22%)
Oct 15, 2010
8.100
8.140
7.940
8.100
37,205
+0.05(+0.62%)
Oct 14, 2010
7.900
8.080
7.860
8.050
25,012
+0.15(+1.90%)
Oct 13, 2010
7.960
7.970
7.860
7.900
30,972
-0.04(-0.50%)
Oct 12, 2010
7.880
7.960
7.840
7.940
8,765
+0.00(+0.00%)
Oct 11, 2010
7.900
7.950
7.850
7.940
14,200
+0.02(+0.25%)
Oct 08, 2010
7.920
7.960
7.560
7.920
19,362
+0.19(+2.46%)
Oct 07, 2010
7.990
7.990
7.730
7.730
260
-0.23(-2.89%)
Oct 06, 2010
7.820
7.990
7.800
7.960
21,240
+0.11(+1.40%)
Oct 05, 2010
7.690
7.930
7.600
7.850
44,332
+0.27(+3.56%)
Oct 04, 2010
7.900
7.950
7.580
7.580
27,310
-0.37(-4.65%)
Oct 01, 2010
7.950
8.000
7.850
7.950
26,439
+0.00(+0.00%)
Sep 30, 2010
7.850
7.950
7.790
7.950
434
+0.11(+1.40%)
Sep 29, 2010
7.820
7.840
7.770
7.840
15,204
-0.03(-0.38%)
Sep 28, 2010
7.780
7.870
7.650
7.870
122
+0.13(+1.68%)
Sep 27, 2010
7.820
7.820
7.670
7.740
6,731
-0.06(-0.77%)
Sep 24, 2010
7.610
7.820
7.520
7.800
36,800
+0.28(+3.72%)
Sep 23, 2010
7.520
7.650
7.520
7.520
14,237
-0.13(-1.70%)
Sep 22, 2010
7.820
7.820
7.500
7.650
22,964
-0.17(-2.17%)
Sep 21, 2010
7.900
7.950
7.620
7.820
29,692
-0.11(-1.39%)
Sep 20, 2010
7.600
7.940
7.430
7.930
41,508
+0.36(+4.76%)
Sep 17, 2010
7.570
7.790
7.550
7.570
38,335
+0.12(+1.61%)
Sep 15, 2010
6.770
7.810
6.740
7.450
66,144
+0.67(+9.88%)
Sep 14, 2010
7.000
7.000
6.760
6.780
26,974
-0.22(-3.14%)
Sep 13, 2010
6.810
7.080
6.780
7.000
42,101
+0.22(+3.24%)
Sep 10, 2010
6.810
6.850
6.700
6.780
17,482
-0.03(-0.44%)
Sep 09, 2010
6.760
6.830
6.610
6.810
22,269
+0.12(+1.79%)
Sep 08, 2010
6.430
6.740
6.380
6.690
26,607
+0.32(+5.02%)
Sep 07, 2010
6.380
6.440
6.250
6.370
413
-0.01(-0.16%)
Sep 03, 2010
6.280
6.400
6.180
6.380
17,649
+0.16(+2.57%)
Sep 02, 2010
6.400
6.460
6.060
6.220
205
-0.25(-3.86%)
Sep 01, 2010
6.210
6.480
6.170
6.470
25,607
+0.30(+4.86%)
Aug 31, 2010
6.170
6.320
6.100
6.170
404
-0.18(-2.83%)
Aug 30, 2010
6.530
6.690
6.280
6.350
27,413
-0.23(-3.50%)
Aug 27, 2010
6.580
6.930
6.300
6.580
103,660
+0.28(+4.44%)
Aug 26, 2010
6.020
6.420
6.020
6.300
289
+0.28(+4.65%)
Aug 25, 2010
5.710
6.030
5.600
6.020
286
+0.29(+5.06%)
Aug 24, 2010
5.720
5.840
5.660
5.730
1,164
-0.07(-1.21%)
Aug 23, 2010
6.020
6.100
5.780
5.800
32,820
-0.16(-2.68%)
Aug 20, 2010
5.980
6.010
5.710
5.960
45,660
-0.06(-1.00%)
Aug 19, 2010
6.350
6.470
5.920
6.020
433
-0.33(-5.20%)
Aug 18, 2010
6.010
6.430
6.010
6.350
4,455
+0.32(+5.31%)
Aug 17, 2010
5.840
6.120
5.800
6.030
691
+0.26(+4.51%)
Aug 16, 2010
5.470
5.820
5.350
5.770
40,276
+0.26(+4.72%)
Aug 13, 2010
5.510
5.820
5.510
5.510
47,876
-0.34(-5.81%)
Aug 12, 2010
5.850
6.070
5.850
5.850
25,549
-0.07(-1.18%)
Aug 11, 2010
6.140
6.280
5.900
5.920
1,254
-0.35(-5.58%)
Aug 10, 2010
6.160
6.350
5.920
6.270
535
+0.03(+0.48%)
Aug 09, 2010
6.150
6.250
6.020
6.240
17,729
+0.15(+2.46%)
Aug 06, 2010
6.090
6.260
5.960
6.090
49,291
-0.09(-1.46%)
Aug 05, 2010
6.450
6.430
6.180
6.180
18,768
-0.27(-4.19%)
Aug 04, 2010
6.440
6.580
6.300
6.450
30,667
+0.02(+0.31%)
Aug 03, 2010
6.310
6.520
6.120
6.430
43,784
+0.11(+1.74%)
Aug 02, 2010
6.340
6.350
6.140
6.320
59,093
+0.09(+1.44%)
Jul 30, 2010
6.230
6.290
6.140
6.230
53,223
-0.10(-1.58%)
Jul 29, 2010
6.260
6.350
6.010
6.330
45,917
+0.17(+2.76%)
Jul 28, 2010
6.160
6.340
6.110
6.160
465
-0.08(-1.28%)
Jul 27, 2010
6.340
6.380
6.210
6.240
34,658
+0.01(+0.16%)
Jul 26, 2010
6.270
6.270
6.120
6.230
45,285
-0.04(-0.64%)
Jul 23, 2010
6.050
6.300
6.010
6.270
23,100
+0.18(+2.96%)
Jul 22, 2010
6.000
6.090
5.820
6.090
46,828
+0.09(+1.50%)
Jul 21, 2010
6.180
6.250
5.990
6.000
50,674
-0.12(-1.96%)
Jul 20, 2010
5.860
6.140
5.860
6.120
32,751
+0.17(+2.86%)
Jul 19, 2010
6.040
6.040
5.830
5.950
37,840
-0.05(-0.83%)
Jul 16, 2010
6.000
6.350
5.990
6.000
46,176
-0.39(-6.10%)
Jul 15, 2010
6.460
6.600
6.320
6.390
43,449
-0.04(-0.62%)
Jul 14, 2010
6.460
6.700
6.400
6.430
29,736
-0.07(-1.08%)
Jul 13, 2010
6.500
6.510
6.100
6.500
1,136
+0.36(+5.86%)
Jul 12, 2010
6.080
6.300
6.080
6.140
27,300
+0.06(+0.99%)
Jul 09, 2010
6.080
6.080
5.860
6.080
24,334
+0.20(+3.40%)
Jul 08, 2010
5.880
6.100
5.750
5.880
48,785
+0.04(+0.68%)
Jul 07, 2010
6.080
6.160
5.790
5.840
67,056
-0.23(-3.79%)
Jul 06, 2010
6.070
6.650
6.060
6.070
581
-0.39(-6.04%)
Jul 02, 2010
6.460
6.700
6.460
6.460
68,796
-0.16(-2.42%)
Jul 01, 2010
6.500
6.710
6.450
6.620
56,134
+0.12(+1.85%)
Jun 30, 2010
6.500
6.590
6.450
6.500
911
-0.03(-0.46%)
Jun 29, 2010
6.640
6.750
6.520
6.530
64,763
-0.18(-2.68%)
Jun 25, 2010
6.710
6.970
6.580
6.710
268,479
-0.07(-1.03%)
Jun 24, 2010
6.710
6.910
6.600
6.780
54,310
+0.01(+0.15%)
Jun 23, 2010
6.840
6.840
6.630
6.770
22,916
-0.09(-1.31%)
Jun 22, 2010
6.860
7.070
6.800
6.860
327
-0.21(-2.97%)
Jun 21, 2010
7.520
7.520
7.000
7.070
20,452
-0.29(-3.94%)
Jun 18, 2010
7.360
7.470
7.240
7.360
41,578
-0.06(-0.81%)
Jun 17, 2010
7.400
7.440
7.040
7.420
44,357
+0.09(+1.23%)
Jun 16, 2010
7.360
7.450
7.250
7.330
34,500
-0.07(-0.95%)
Jun 15, 2010
7.400
7.400
7.030
7.400
568
+0.22(+3.06%)
Jun 14, 2010
6.870
7.250
6.730
7.180
87,008
+0.39(+5.74%)
Jun 11, 2010
6.660
6.790
6.570
6.790
39,680
+0.07(+1.04%)
Jun 10, 2010
6.720
6.730
6.340
6.720
528
+0.37(+5.83%)
Jun 09, 2010
6.530
6.620
6.290
6.350
51,814
-0.09(-1.40%)
Jun 08, 2010
6.450
6.600
6.320
6.440
43,391
+0.00(+0.00%)
Jun 07, 2010
6.640
6.730
6.420
6.440
36,877
-0.19(-2.87%)
Jun 04, 2010
6.630
7.090
6.620
6.630
47,173
-0.50(-7.01%)
Jun 03, 2010
7.120
7.180
6.960
7.130
55,310
-0.01(-0.14%)
Jun 02, 2010
7.140
7.140
6.720
7.140
67,390
+0.33(+4.85%)
Jun 01, 2010
6.810
7.080
6.810
6.810
461
-0.12(-1.73%)
May 28, 2010
6.930
7.400
6.770
6.930
330,336
-0.27(-3.75%)
May 27, 2010
7.070
7.210
6.910
7.200
42,920
+0.27(+3.90%)
May 26, 2010
6.930
7.110
6.860
6.930
462
+0.10(+1.46%)
May 25, 2010
6.890
6.990
6.760
6.830
47,726
-0.19(-2.71%)
May 24, 2010
7.140
7.250
6.860
7.020
34,381
-0.11(-1.54%)
May 21, 2010
7.000
7.170
6.810
7.130
49,334
+0.03(+0.42%)
May 20, 2010
7.200
7.310
7.060
7.100
47,165
-0.43(-5.71%)
May 19, 2010
7.620
7.780
7.400
7.530
46,550
-0.12(-1.57%)
May 18, 2010
7.830
7.840
7.580
7.650
57,572
-0.05(-0.65%)
May 17, 2010
7.680
7.740
7.340
7.700
41,207
+0.07(+0.92%)
May 14, 2010
7.630
7.690
7.315
7.630
41,224
-0.08(-1.04%)
May 13, 2010
7.700
7.820
7.580
7.710
28,606
-0.03(-0.39%)
May 12, 2010
7.660
7.770
7.550
7.740
46,321
+0.11(+1.44%)
May 11, 2010
7.610
7.760
7.440
7.630
31,974
+0.13(+1.73%)
May 10, 2010
7.570
7.610
7.400
7.500
43,773
+0.17(+2.32%)
May 07, 2010
7.620
7.710
7.260
7.330
24,883
-0.32(-4.18%)
May 06, 2010
7.950
8.050
7.540
7.650
87,177
-0.33(-4.14%)
May 05, 2010
7.860
8.040
7.849
7.980
62,947
-0.04(-0.50%)
May 04, 2010
7.980
8.090
7.820
8.020
65,377
-0.07(-0.87%)
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.