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 (%)
May 31, 2012
9.412
9.609
9.331
9.507
28,150,272
+0.10(+1.01%)
May 30, 2012
9.514
9.518
9.412
9.412
16,157,705
-0.18(-1.83%)
May 29, 2012
9.507
9.617
9.478
9.587
22,681,786
+0.19(+2.06%)
May 25, 2012
9.292
9.444
9.292
9.393
14,058,345
+0.07(+0.78%)
May 24, 2012
9.372
9.393
9.248
9.321
29,908,796
+0.03(+0.31%)
May 23, 2012
9.430
9.866
9.081
9.292
39,734,068
-0.25(-2.59%)
May 22, 2012
9.575
9.670
9.473
9.539
17,214,138
-0.05(-0.53%)
May 21, 2012
9.299
9.634
9.277
9.590
18,302,648
+0.31(+3.37%)
May 18, 2012
9.386
9.412
9.241
9.277
22,431,200
-0.05(-0.55%)
May 17, 2012
9.386
9.459
9.284
9.328
17,146,106
-0.07(-0.77%)
May 16, 2012
9.626
9.677
9.386
9.401
19,636,160
-0.17(-1.82%)
May 15, 2012
9.692
9.721
9.539
9.575
20,115,252
-0.11(-1.13%)
May 14, 2012
9.597
9.743
9.575
9.684
14,397,003
+0.00(+0.00%)
May 11, 2012
9.634
9.801
9.604
9.684
9,115,619
-0.01(-0.08%)
May 10, 2012
9.808
9.808
9.663
9.692
15,104,479
-0.04(-0.45%)
May 09, 2012
9.612
9.801
9.590
9.735
15,013,233
+0.01(+0.15%)
May 08, 2012
9.845
9.852
9.604
9.721
25,449,384
-0.17(-1.76%)
May 07, 2012
9.874
9.979
9.874
9.896
13,699,108
-0.05(-0.51%)
May 04, 2012
10.14
10.19
9.939
9.946
15,378,819
-0.24(-2.36%)
May 03, 2012
10.40
10.44
10.12
10.19
16,077,798
-0.19(-1.82%)
May 02, 2012
10.44
10.61
10.33
10.38
19,940,254
-0.04(-0.42%)
May 01, 2012
10.39
10.50
10.33
10.42
12,844,360
-0.02(-0.21%)
Apr 30, 2012
10.43
10.57
10.38
10.44
16,858,194
-0.07(-0.69%)
Apr 27, 2012
10.43
10.56
10.33
10.51
18,469,958
+0.11(+1.05%)
Apr 26, 2012
10.35
10.49
10.32
10.40
24,799,218
+0.00(+0.00%)
Apr 25, 2012
10.22
10.42
10.10
10.40
52,355,968
+0.69(+7.12%)
Apr 24, 2012
9.568
9.794
9.568
9.714
26,807,118
+0.10(+1.06%)
Apr 23, 2012
9.532
9.670
9.481
9.612
15,685,612
+0.02(+0.23%)
Apr 20, 2012
9.852
9.896
9.568
9.590
27,680,996
-0.25(-2.59%)
Apr 19, 2012
9.859
9.997
9.772
9.845
17,524,850
-0.01(-0.07%)
Apr 18, 2012
9.917
9.932
9.815
9.852
12,373,758
-0.12(-1.17%)
Apr 17, 2012
9.925
10.03
9.881
9.968
12,963,164
+0.09(+0.96%)
Apr 16, 2012
9.932
9.961
9.823
9.874
17,245,578
-0.01(-0.07%)
Apr 13, 2012
9.946
10.00
9.881
9.881
15,671,189
-0.11(-1.09%)
Apr 12, 2012
9.910
10.05
9.852
9.990
15,437,422
+0.15(+1.48%)
Apr 11, 2012
9.859
9.903
9.786
9.845
15,926,238
+0.10(+1.05%)
Apr 10, 2012
9.830
9.932
9.677
9.743
23,579,040
-0.07(-0.67%)
Apr 09, 2012
9.714
9.874
9.648
9.808
16,691,420
-0.04(-0.44%)
Apr 05, 2012
9.925
9.961
9.823
9.852
13,510,555
-0.12(-1.17%)
Apr 04, 2012
10.01
10.07
9.896
9.968
21,517,324
-0.12(-1.23%)
Apr 03, 2012
10.12
10.19
10.03
10.09
20,014,760
-0.02(-0.22%)
Apr 02, 2012
10.20
10.23
10.04
10.11
22,275,368
-0.13(-1.28%)
Mar 30, 2012
10.26
10.30
10.11
10.24
22,091,918
+0.04(+0.36%)
Mar 29, 2012
10.14
10.22
10.05
10.21
24,308,172
+0.01(+0.07%)
Mar 28, 2012
10.33
10.38
10.11
10.20
22,536,592
-0.14(-1.34%)
Mar 27, 2012
10.48
10.58
10.33
10.34
21,778,046
-0.15(-1.39%)
Mar 26, 2012
10.32
10.51
10.19
10.48
22,128,174
+0.28(+2.78%)
Mar 23, 2012
10.06
10.22
10.02
10.20
19,145,426
+0.12(+1.15%)
Mar 22, 2012
10.10
10.19
10.02
10.08
23,675,526
-0.05(-0.50%)
Mar 21, 2012
10.22
10.27
10.14
10.14
19,942,020
-0.09(-0.85%)
Mar 20, 2012
10.35
10.38
10.15
10.22
31,031,612
-0.17(-1.61%)
Mar 19, 2012
10.38
10.48
10.27
10.39
25,777,902
-0.04(-0.35%)
Mar 16, 2012
10.38
10.46
10.28
10.43
34,989,084
+0.09(+0.92%)
Mar 15, 2012
10.21
10.36
10.19
10.33
24,119,266
+0.11(+1.07%)
Mar 14, 2012
10.14
10.23
10.06
10.22
39,767,452
+0.11(+1.08%)
Mar 13, 2012
9.925
10.14
9.903
10.11
32,812,388
+0.33(+3.35%)
Mar 12, 2012
9.670
9.794
9.641
9.786
23,074,232
+0.12(+1.20%)
Mar 09, 2012
9.794
9.852
9.641
9.670
24,868,158
-0.09(-0.89%)
Mar 08, 2012
9.590
9.779
9.575
9.757
28,373,488
+0.33(+3.47%)
Mar 07, 2012
9.357
9.524
9.321
9.430
24,752,090
+0.11(+1.21%)
Mar 06, 2012
9.255
9.343
9.241
9.317
27,157,282
-0.05(-0.58%)
Mar 05, 2012
9.408
9.470
9.299
9.372
23,816,238
-0.08(-0.85%)
Mar 02, 2012
9.452
9.503
9.423
9.452
32,919,320
+0.01(+0.15%)
Mar 01, 2012
9.524
9.532
9.379
9.437
35,903,848
-0.05(-0.54%)
Feb 29, 2012
9.714
9.728
9.473
9.488
37,531,380
-0.22(-2.25%)
Feb 28, 2012
9.881
9.946
9.677
9.706
28,432,920
-0.13(-1.33%)
Feb 27, 2012
9.932
9.939
9.786
9.837
20,417,030
-0.11(-1.13%)
Feb 24, 2012
9.863
10.04
9.842
9.950
14,142,452
+0.12(+1.25%)
Feb 23, 2012
9.813
9.849
9.501
9.827
24,819,276
+0.01(+0.15%)
Feb 22, 2012
9.878
9.928
9.784
9.813
17,055,474
-0.15(-1.53%)
Feb 21, 2012
10.07
10.13
9.943
9.965
21,685,822
-0.05(-0.51%)
Feb 17, 2012
10.11
10.11
9.878
10.02
18,548,636
+0.02(+0.22%)
Feb 16, 2012
9.784
10.06
9.762
9.993
20,964,666
+0.21(+2.15%)
Feb 15, 2012
9.755
9.899
9.740
9.784
22,496,924
+0.03(+0.30%)
Feb 14, 2012
9.885
9.907
9.646
9.755
29,226,670
-0.14(-1.39%)
Feb 13, 2012
9.950
9.972
9.813
9.892
30,918,930
+0.05(+0.51%)
Feb 10, 2012
9.892
10.00
9.827
9.842
23,749,126
-0.14(-1.38%)
Feb 09, 2012
9.972
10.02
9.870
9.979
32,383,800
+0.03(+0.29%)
Feb 08, 2012
10.05
10.08
9.914
9.950
24,101,568
+0.00(+0.00%)
Feb 07, 2012
9.943
9.993
9.849
9.950
29,383,572
+0.01(+0.15%)
Feb 06, 2012
9.928
10.01
9.740
9.936
40,991,264
+0.11(+1.10%)
Feb 03, 2012
9.581
9.863
9.451
9.827
42,336,080
+0.46(+4.95%)
Feb 02, 2012
9.444
9.458
9.357
9.364
25,066,514
+0.03(+0.31%)
Feb 01, 2012
9.400
9.472
9.313
9.335
34,098,644
+0.02(+0.23%)
Jan 31, 2012
9.227
9.321
9.132
9.313
37,518,444
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,071,046
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.132
30,892,850
-0.04(-0.39%)
Jan 26, 2012
9.400
9.472
9.103
9.169
65,607,144
-0.27(-2.91%)
Jan 25, 2012
9.769
9.870
9.436
9.444
83,736,840
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,113,082
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,782
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.43
23,378,016
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,424
+0.12(+1.19%)
Jan 18, 2012
10.26
10.43
10.20
10.33
24,311,924
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,724
+0.11(+1.07%)
Jan 13, 2012
10.15
10.22
10.04
10.13
25,553,662
-0.14(-1.41%)
Jan 12, 2012
10.43
10.46
10.14
10.28
22,131,028
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,628,278
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,344,002
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,732
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,650,144
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,735
+0.08(+0.84%)
Jan 04, 2012
9.458
9.588
9.415
9.530
14,967,949
+0.14(+1.46%)
Dec 30, 2011
9.415
9.444
9.364
9.393
11,572,313
-0.05(-0.54%)
Dec 29, 2011
9.371
9.509
9.342
9.444
10,626,263
+0.09(+0.93%)
Dec 28, 2011
9.538
9.545
9.277
9.357
14,307,087
-0.20(-2.05%)
Dec 27, 2011
9.617
9.682
9.552
9.552
14,668,012
-0.13(-1.35%)
Dec 23, 2011
9.480
9.682
9.415
9.682
12,185,502
+0.60(+6.61%)
Dec 21, 2011
9.111
9.183
8.980
9.082
46,170,364
-0.02(-0.24%)
Dec 20, 2011
9.226
9.386
9.096
9.103
49,173,620
+0.01(+0.08%)
Dec 19, 2011
9.559
9.574
9.074
9.096
36,304,112
-0.37(-3.90%)
Dec 16, 2011
9.661
9.661
9.429
9.465
32,001,368
-0.07(-0.68%)
Dec 15, 2011
9.610
9.639
9.494
9.530
32,959,904
+0.02(+0.23%)
Dec 14, 2011
9.451
9.588
9.393
9.509
21,999,522
+0.00(+0.00%)
Dec 13, 2011
9.813
9.870
9.444
9.509
26,876,946
-0.25(-2.52%)
Dec 12, 2011
9.827
9.834
9.444
9.755
27,206,938
-0.22(-2.25%)
Dec 09, 2011
9.965
10.05
9.867
9.979
16,194,075
+0.20(+2.00%)
Dec 08, 2011
10.04
10.14
9.755
9.784
24,685,436
-0.35(-3.43%)
Dec 07, 2011
9.986
10.19
9.856
10.13
24,439,610
+0.09(+0.86%)
Dec 06, 2011
9.849
10.09
9.740
10.04
27,025,644
+0.19(+1.91%)
Dec 05, 2011
9.726
10.02
9.653
9.856
27,613,296
+0.29(+3.03%)
Dec 02, 2011
9.870
9.899
9.552
9.567
28,781,638
-0.18(-1.86%)
Dec 01, 2011
9.530
9.820
9.494
9.747
26,287,980
+0.14(+1.51%)
Nov 30, 2011
9.581
9.610
9.436
9.603
57,059,140
+0.06(+0.61%)
Nov 29, 2011
9.820
9.885
9.147
9.545
99,570,600
-1.15(-10.76%)
Nov 28, 2011
10.64
10.88
10.60
10.70
29,503,150
+0.60(+5.95%)
Nov 25, 2011
10.19
10.38
10.09
10.09
9,168,975
-0.07(-0.71%)
Nov 23, 2011
10.30
10.31
10.14
10.17
19,498,766
-0.29(-2.77%)
Nov 22, 2011
10.54
10.63
10.36
10.46
18,731,158
-0.06(-0.55%)
Nov 21, 2011
10.59
10.67
10.28
10.51
29,827,252
-0.34(-3.13%)
Nov 18, 2011
10.93
11.06
10.85
10.85
22,339,110
-0.03(-0.27%)
Nov 17, 2011
11.12
11.17
10.85
10.88
37,123,756
-0.28(-2.53%)
Nov 16, 2011
11.17
11.33
11.08
11.17
31,342,386
-0.07(-0.64%)
Nov 15, 2011
11.09
11.40
11.06
11.24
40,602,372
+0.14(+1.24%)
Nov 14, 2011
11.27
11.27
10.96
11.10
31,660,416
+0.16(+1.49%)
Nov 11, 2011
10.85
11.10
10.80
10.94
31,297,852
+0.45(+4.25%)
Nov 10, 2011
10.53
10.59
10.28
10.49
20,413,850
+0.25(+2.46%)
Nov 09, 2011
10.40
10.58
10.20
10.24
25,394,494
-0.48(-4.50%)
Nov 08, 2011
10.69
10.77
10.53
10.72
21,617,310
+0.09(+0.88%)
Nov 07, 2011
10.49
10.68
10.38
10.63
20,942,208
+0.16(+1.51%)
Nov 04, 2011
10.23
10.53
10.17
10.47
19,102,234
+0.13(+1.25%)
Nov 03, 2011
10.19
10.37
9.987
10.34
27,525,718
+0.29(+2.87%)
Nov 02, 2011
10.17
10.29
10.02
10.05
33,397,572
+0.05(+0.50%)
Nov 01, 2011
10.03
10.15
9.872
10.00
42,967,228
-0.29(-2.80%)
Oct 31, 2011
10.79
10.80
10.29
10.29
43,335,588
-0.73(-6.66%)
Oct 28, 2011
11.13
11.15
10.78
11.02
31,070,570
-0.08(-0.71%)
Oct 27, 2011
11.08
11.25
10.66
11.10
55,565,708
+0.93(+9.13%)
Oct 26, 2011
10.37
10.76
9.721
10.17
64,377,644
+0.30(+2.99%)
Oct 25, 2011
10.28
10.28
9.865
9.879
28,056,384
-0.41(-3.99%)
Oct 24, 2011
10.01
10.35
9.951
10.29
27,884,580
+0.40(+4.00%)
Oct 21, 2011
9.685
9.901
9.649
9.894
22,629,780
+0.40(+4.25%)
Oct 20, 2011
9.591
9.620
9.339
9.491
20,202,536
-0.05(-0.53%)
Oct 19, 2011
9.735
9.757
9.498
9.541
14,525,398
-0.25(-2.57%)
Oct 18, 2011
9.462
9.843
9.411
9.793
20,784,496
+0.39(+4.13%)
Oct 17, 2011
9.865
9.930
9.368
9.404
21,876,974
-0.47(-4.74%)
Oct 14, 2011
9.973
10.03
9.714
9.872
17,594,806
+0.11(+1.11%)
Oct 13, 2011
9.714
9.807
9.426
9.764
19,168,164
+0.00(+0.00%)
Oct 12, 2011
10.05
10.08
9.757
9.764
24,680,990
-0.10(-1.02%)
Oct 11, 2011
9.843
10.04
9.786
9.865
15,329,235
-0.02(-0.22%)
Oct 10, 2011
9.901
10.06
9.750
9.887
18,328,998
+0.24(+2.46%)
Oct 07, 2011
9.872
9.887
9.505
9.649
24,090,028
-0.07(-0.74%)
Oct 06, 2011
9.584
9.725
9.512
9.721
54,003,136
+0.65(+7.14%)
Oct 05, 2011
8.605
9.116
8.562
9.073
28,664,654
+0.50(+5.88%)
Oct 04, 2011
8.382
8.598
8.288
8.569
40,488,672
+0.01(+0.17%)
Oct 03, 2011
8.698
8.900
8.482
8.554
38,913,948
-0.35(-3.88%)
Sep 30, 2011
8.950
9.127
8.893
8.900
32,571,970
-0.22(-2.37%)
Sep 29, 2011
9.217
9.318
8.893
9.116
38,998,980
+0.12(+1.36%)
Sep 28, 2011
9.210
9.339
8.979
8.994
28,240,406
-0.21(-2.27%)
Sep 27, 2011
9.058
9.476
9.008
9.202
34,226,552
+0.32(+3.57%)
Sep 26, 2011
9.001
9.001
8.619
8.886
41,155,700
-0.01(-0.08%)
Sep 23, 2011
8.670
9.037
8.641
8.893
24,099,402
+0.16(+1.81%)
Sep 22, 2011
8.965
9.109
8.569
8.734
57,556,992
-0.55(-5.90%)
Sep 21, 2011
9.649
9.779
9.260
9.282
26,814,672
-0.38(-3.95%)
Sep 20, 2011
9.714
9.807
9.663
9.663
32,302,004
+0.04(+0.37%)
Sep 19, 2011
9.894
9.901
9.541
9.627
31,740,776
-0.41(-4.09%)
Sep 16, 2011
10.04
10.22
9.937
10.04
24,829,488
+0.01(+0.14%)
Sep 15, 2011
10.03
10.08
9.786
10.02
27,519,646
+0.14(+1.46%)
Sep 14, 2011
9.908
10.02
9.671
9.879
36,442,956
+0.01(+0.15%)
Sep 13, 2011
9.771
9.927
9.692
9.865
30,946,974
+0.14(+1.41%)
Sep 12, 2011
9.656
9.750
9.440
9.728
41,901,684
-0.05(-0.52%)
Sep 09, 2011
10.22
10.27
9.714
9.779
41,030,572
-0.56(-5.43%)
Sep 08, 2011
10.28
10.64
10.22
10.34
31,053,166
-0.12(-1.17%)
Sep 07, 2011
10.31
10.46
10.19
10.46
23,632,036
+0.35(+3.49%)
Sep 06, 2011
9.879
10.14
9.786
10.11
21,848,564
-0.06(-0.57%)
Sep 02, 2011
10.44
10.46
10.07
10.17
16,433,445
-0.45(-4.21%)
Sep 01, 2011
10.85
11.00
10.59
10.61
20,707,606
-0.21(-1.93%)
Aug 31, 2011
10.79
10.97
10.71
10.82
19,089,154
+0.14(+1.28%)
Aug 30, 2011
10.82
10.84
10.56
10.69
24,024,764
-0.18(-1.66%)
Aug 29, 2011
10.48
10.89
10.48
10.87
14,252,493
+0.55(+5.38%)
Aug 26, 2011
10.02
10.39
9.773
10.31
32,368,374
+0.25(+2.50%)
Aug 25, 2011
10.45
10.49
10.05
10.06
26,801,910
-0.32(-3.04%)
Aug 24, 2011
10.38
10.40
10.09
10.38
20,156,400
-0.09(-0.89%)
Aug 23, 2011
10.20
10.47
10.14
10.47
25,701,172
+0.31(+3.04%)
Aug 22, 2011
10.79
10.79
10.10
10.16
33,153,144
-0.11(-1.12%)
Aug 19, 2011
10.23
10.65
10.16
10.28
30,154,062
-0.06(-0.56%)
Aug 18, 2011
10.49
10.69
10.19
10.33
43,278,416
-0.48(-4.45%)
Aug 17, 2011
10.92
10.94
10.76
10.81
23,568,100
-0.06(-0.59%)
Aug 16, 2011
10.94
11.12
10.76
10.88
34,481,780
-0.29(-2.57%)
Aug 15, 2011
10.48
11.19
10.45
11.17
41,537,100
+0.83(+8.06%)
Aug 12, 2011
10.36
10.49
10.15
10.33
27,295,958
+0.11(+1.12%)
Aug 11, 2011
9.716
10.35
9.701
10.22
47,350,060
+0.75(+7.88%)
Aug 10, 2011
10.05
10.06
9.436
9.472
36,857,552
-0.82(-7.95%)
Aug 09, 2011
9.859
10.32
9.579
10.29
37,588,828
+0.68(+7.10%)
Aug 08, 2011
9.859
10.10
9.608
9.608
44,074,936
-0.67(-6.49%)
Aug 05, 2011
10.56
10.66
9.902
10.28
40,631,736
-0.12(-1.17%)
Aug 04, 2011
10.87
10.87
10.37
10.40
41,895,492
-0.64(-5.79%)
Aug 03, 2011
10.85
11.06
10.76
11.04
24,784,004
+0.18(+1.65%)
Aug 02, 2011
11.09
11.26
10.84
10.86
26,302,242
-0.36(-3.20%)
Aug 01, 2011
11.53
11.59
11.05
11.22
25,558,686
-0.20(-1.76%)
Jul 29, 2011
11.38
11.51
11.24
11.42
21,403,576
-0.06(-0.56%)
Jul 28, 2011
11.47
11.68
11.45
11.48
23,887,420
-0.03(-0.25%)
Jul 27, 2011
11.78
11.80
11.43
11.51
61,707,232
-0.90(-7.23%)
Jul 26, 2011
12.26
12.45
12.20
12.41
32,506,664
+0.19(+1.59%)
Jul 25, 2011
12.18
12.25
12.13
12.21
22,008,456
-0.09(-0.70%)
Jul 22, 2011
12.18
12.31
12.11
12.30
22,345,842
+0.10(+0.82%)
Jul 21, 2011
12.21
12.28
12.09
12.20
24,757,850
+0.10(+0.83%)
Jul 20, 2011
12.19
12.29
12.07
12.10
14,845,653
+0.01(+0.06%)
Jul 19, 2011
11.90
12.10
11.85
12.09
14,122,739
+0.25(+2.12%)
Jul 18, 2011
11.91
11.92
11.74
11.84
17,138,468
-0.17(-1.43%)
Jul 15, 2011
11.93
12.01
11.84
12.01
18,971,018
+0.13(+1.09%)
Jul 14, 2011
12.19
12.19
11.85
11.88
28,461,570
-0.25(-2.07%)
Jul 13, 2011
12.25
12.41
12.10
12.13
18,863,472
+0.01(+0.12%)
Jul 12, 2011
12.34
12.34
12.11
12.12
25,474,546
-0.26(-2.09%)
Jul 11, 2011
12.66
12.66
12.34
12.38
27,431,944
-0.44(-3.42%)
Jul 08, 2011
12.89
12.95
12.71
12.82
15,868,770
-0.24(-1.81%)
Jul 07, 2011
13.30
13.35
12.96
13.05
23,451,872
-0.04(-0.27%)
Jul 06, 2011
13.13
13.23
13.05
13.09
18,502,336
-0.05(-0.38%)
Jul 05, 2011
13.41
13.43
13.10
13.14
17,018,418
-0.16(-1.24%)
Jul 01, 2011
13.15
13.41
13.03
13.30
25,328,840
+0.28(+2.15%)
Jun 30, 2011
12.75
13.03
12.70
13.02
21,427,324
+0.34(+2.72%)
Jun 29, 2011
12.64
12.80
12.56
12.68
18,630,192
+0.09(+0.68%)
Jun 28, 2011
12.51
12.66
12.41
12.59
18,106,384
+0.13(+1.04%)
Jun 27, 2011
12.60
12.60
12.34
12.46
25,178,784
-0.13(-1.03%)
Jun 24, 2011
12.77
12.80
12.56
12.59
21,301,712
-0.17(-1.35%)
Jun 23, 2011
12.56
12.78
12.39
12.77
27,231,378
+0.04(+0.34%)
Jun 22, 2011
12.66
12.80
12.64
12.72
28,556,126
+0.05(+0.40%)
Jun 21, 2011
12.91
12.91
12.62
12.67
31,768,676
-0.19(-1.45%)
Jun 20, 2011
12.90
12.93
12.84
12.86
13,127,876
+0.09(+0.67%)
Jun 17, 2011
13.00
13.06
12.74
12.77
14,674,490
-0.11(-0.84%)
Jun 16, 2011
12.89
12.97
12.67
12.88
18,126,586
-0.02(-0.17%)
Jun 15, 2011
13.15
13.21
12.83
12.90
19,472,058
-0.39(-2.97%)
Jun 14, 2011
13.27
13.45
13.27
13.30
10,389,856
+0.18(+1.37%)
Jun 13, 2011
13.25
13.29
13.05
13.12
14,297,561
-0.06(-0.49%)
Jun 10, 2011
13.38
13.38
13.10
13.18
15,586,901
-0.24(-1.82%)
Jun 09, 2011
13.40
13.53
13.30
13.43
11,754,644
+0.04(+0.27%)
Jun 08, 2011
13.42
13.46
13.25
13.39
16,836,626
-0.17(-1.22%)
Jun 07, 2011
13.58
13.73
13.54
13.55
12,583,074
+0.02(+0.16%)
Jun 06, 2011
13.60
13.72
13.50
13.53
15,973,698
-0.12(-0.89%)
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.