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
Medifast Inc
(NY:
MED
)
25.00
-0.36 (-1.42%)
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 30, 2009
5.358
5.610
5.236
5.343
470,305
-0.02(-0.29%)
Apr 29, 2009
5.236
5.442
4.991
5.358
1,083,517
+1.04(+24.07%)
Apr 28, 2009
4.043
4.433
4.043
4.318
524,109
+0.23(+5.61%)
Apr 27, 2009
4.120
4.150
3.944
4.089
226,274
-0.07(-1.65%)
Apr 24, 2009
4.074
4.242
4.058
4.158
269,525
+0.04(+0.93%)
Apr 23, 2009
4.028
4.120
3.936
4.120
179,737
+0.11(+2.67%)
Apr 22, 2009
4.066
4.066
3.852
4.013
243,793
+0.08(+1.94%)
Apr 21, 2009
3.623
4.074
3.623
3.936
162,826
+0.23(+6.19%)
Apr 20, 2009
3.852
3.883
3.592
3.707
190,239
-0.18(-4.53%)
Apr 17, 2009
3.883
3.883
3.760
3.883
75,453
+0.01(+0.20%)
Apr 16, 2009
3.951
3.951
3.760
3.875
169,138
-0.10(-2.50%)
Apr 15, 2009
3.768
3.974
3.699
3.974
148,462
+0.15(+4.02%)
Apr 14, 2009
3.890
3.906
3.806
3.821
176,730
-0.10(-2.55%)
Apr 13, 2009
3.959
3.959
3.783
3.921
56,500
+0.08(+1.99%)
Apr 09, 2009
3.822
3.974
3.799
3.844
188,882
+0.02(+0.60%)
Apr 08, 2009
3.424
3.822
3.401
3.822
186,576
+0.38(+11.11%)
Apr 07, 2009
3.264
3.462
3.264
3.439
59,371
+0.04(+1.12%)
Apr 06, 2009
3.294
3.401
3.256
3.401
52,355
-0.08(-2.20%)
Apr 03, 2009
3.348
3.478
3.256
3.478
67,764
+0.10(+2.94%)
Apr 02, 2009
3.317
3.416
3.180
3.378
67,446
+0.14(+4.25%)
Apr 01, 2009
3.134
3.378
3.134
3.241
62,937
+0.07(+2.17%)
Mar 31, 2009
3.264
3.264
3.019
3.172
90,747
-0.08(-2.35%)
Mar 30, 2009
3.218
3.248
2.950
3.248
148,267
-0.11(-3.41%)
Mar 26, 2009
3.134
3.363
3.134
3.363
123,404
+0.24(+7.58%)
Mar 25, 2009
3.317
3.317
2.912
3.126
204,313
-0.11(-3.31%)
Mar 24, 2009
3.233
3.256
3.088
3.233
132,690
+0.00(+0.00%)
Mar 23, 2009
3.264
3.309
3.195
3.233
168,338
+0.02(+0.71%)
Mar 20, 2009
3.600
3.600
3.057
3.210
166,691
-0.33(-9.29%)
Mar 19, 2009
3.929
3.929
3.508
3.539
259,874
-0.35(-9.04%)
Mar 18, 2009
3.699
3.898
3.569
3.890
105,393
+0.09(+2.41%)
Mar 17, 2009
3.852
3.936
3.760
3.799
116,200
-0.05(-1.39%)
Mar 16, 2009
3.890
4.043
3.799
3.852
93,840
-0.05(-1.18%)
Mar 13, 2009
4.127
4.127
3.860
3.898
0
-0.22(-5.38%)
Mar 12, 2009
4.051
4.127
3.684
4.120
291,555
+0.28(+7.16%)
Mar 11, 2009
3.783
3.967
3.715
3.844
186,198
+0.10(+2.65%)
Mar 10, 2009
3.325
3.768
3.294
3.745
252,757
+0.37(+10.86%)
Mar 09, 2009
3.455
3.585
3.264
3.378
386,493
-0.08(-2.21%)
Mar 06, 2009
3.340
3.569
3.287
3.455
0
+0.08(+2.49%)
Mar 05, 2009
3.363
3.493
3.248
3.371
131,976
-0.11(-3.29%)
Mar 04, 2009
3.531
3.569
3.348
3.485
365,549
+0.30(+9.35%)
Mar 02, 2009
3.478
3.508
3.172
3.187
423,347
-0.33(-9.35%)
Feb 27, 2009
3.439
3.585
3.294
3.516
0
-0.01(-0.22%)
Feb 26, 2009
3.753
3.783
3.462
3.523
267,302
-0.19(-5.14%)
Feb 25, 2009
3.669
3.776
3.439
3.715
497,902
-0.05(-1.22%)
Feb 24, 2009
3.386
3.760
3.355
3.760
362,106
+0.39(+11.56%)
Feb 23, 2009
3.569
3.822
3.309
3.371
278,653
-0.20(-5.57%)
Feb 20, 2009
3.806
3.898
3.501
3.569
236,385
-0.24(-6.41%)
Feb 19, 2009
3.936
4.043
3.676
3.814
302,390
-0.16(-4.04%)
Feb 18, 2009
4.143
4.318
3.936
3.974
489,399
+0.05(+1.36%)
Feb 17, 2009
5.541
5.549
3.523
3.921
1,832,324
-1.65(-29.67%)
Feb 13, 2009
5.572
5.748
5.388
5.575
214,304
+0.06(+1.03%)
Feb 12, 2009
5.121
5.526
4.976
5.518
122,568
+0.36(+6.96%)
Feb 11, 2009
5.083
5.289
4.907
5.159
145,129
-0.01(-0.15%)
Feb 10, 2009
5.648
5.686
5.067
5.167
168,294
-0.42(-7.53%)
Feb 09, 2009
5.885
5.962
5.485
5.587
169,475
-0.30(-5.06%)
Feb 06, 2009
5.732
5.923
5.732
5.885
160,072
+0.15(+2.67%)
Feb 05, 2009
5.281
5.732
5.281
5.732
197,400
+0.41(+7.76%)
Feb 04, 2009
5.908
5.962
5.258
5.320
236,881
-0.56(-9.49%)
Feb 03, 2009
5.793
5.908
5.793
5.878
243,303
+0.08(+1.45%)
Feb 02, 2009
5.969
5.969
5.641
5.793
236,139
-0.12(-2.07%)
Jan 30, 2009
5.793
6.076
5.564
5.916
0
+0.15(+2.52%)
Jan 29, 2009
5.839
5.893
5.717
5.771
123,799
-0.17(-2.83%)
Jan 28, 2009
5.427
5.939
5.350
5.939
703,249
+0.59(+11.00%)
Jan 27, 2009
5.304
5.404
5.304
5.350
121,041
+0.05(+1.01%)
Jan 26, 2009
5.350
5.465
5.297
5.297
197,024
+0.02(+0.29%)
Jan 23, 2009
5.075
5.557
5.075
5.281
393,192
-0.05(-1.00%)
Jan 22, 2009
4.578
5.503
4.509
5.335
377,311
+0.79(+17.51%)
Jan 21, 2009
4.357
4.563
4.346
4.540
107,757
+0.15(+3.48%)
Jan 20, 2009
4.494
4.609
4.387
4.387
61,355
-0.11(-2.38%)
Jan 16, 2009
4.410
4.662
4.410
4.494
77,472
+0.06(+1.38%)
Jan 15, 2009
4.357
4.433
4.211
4.433
46,850
+0.02(+0.52%)
Jan 14, 2009
4.678
4.678
4.349
4.410
77,182
-0.25(-5.41%)
Jan 13, 2009
4.563
4.662
4.509
4.662
73,725
+0.04(+0.83%)
Jan 12, 2009
4.441
4.662
4.395
4.624
96,231
+0.12(+2.72%)
Jan 09, 2009
4.647
4.647
4.402
4.502
59,072
-0.08(-1.67%)
Jan 08, 2009
4.441
4.586
4.158
4.578
131,343
+0.14(+3.10%)
Jan 07, 2009
4.532
4.578
4.441
4.441
90,586
-0.11(-2.35%)
Jan 06, 2009
4.571
4.655
4.532
4.548
40,365
+0.08(+1.71%)
Jan 05, 2009
4.479
4.815
4.456
4.471
172,198
-0.05(-1.18%)
Jan 02, 2009
4.288
4.571
4.181
4.525
0
+0.31(+7.25%)
Jan 01, 2009
4.005
4.280
4.005
4.219
0
+0.00(+0.00%)
Dec 31, 2008
4.005
4.280
4.005
4.219
86,403
+0.17(+4.15%)
Dec 30, 2008
3.997
4.081
3.883
4.051
82,581
+0.08(+1.92%)
Dec 29, 2008
4.097
4.097
3.852
3.974
91,278
-0.09(-2.26%)
Dec 26, 2008
4.005
4.158
4.005
4.066
40,136
+0.07(+1.72%)
Dec 24, 2008
4.028
4.081
3.921
3.997
17,048
-0.03(-0.76%)
Dec 23, 2008
4.005
4.259
3.936
4.028
71,149
+0.02(+0.57%)
Dec 22, 2008
4.074
4.089
3.967
4.005
87,906
-0.12(-2.96%)
Dec 19, 2008
4.303
4.502
4.112
4.127
87,452
-0.18(-4.09%)
Dec 18, 2008
4.502
4.769
4.227
4.303
177,919
-0.27(-5.85%)
Dec 17, 2008
4.165
4.792
4.127
4.571
282,369
+0.55(+13.69%)
Dec 16, 2008
3.921
4.074
3.874
4.020
98,477
+0.12(+3.14%)
Dec 15, 2008
3.776
3.898
3.715
3.898
97,227
+0.12(+3.24%)
Dec 12, 2008
3.661
3.852
3.623
3.776
58,717
-0.05(-1.40%)
Dec 11, 2008
3.630
3.875
3.630
3.829
72,222
+0.16(+4.37%)
Dec 10, 2008
3.630
3.745
3.562
3.669
70,810
-0.02(-0.62%)
Dec 09, 2008
3.478
3.692
3.378
3.692
59,237
+0.11(+2.99%)
Dec 08, 2008
3.279
3.585
3.279
3.585
41,059
+0.24(+7.32%)
Dec 05, 2008
3.287
3.340
3.111
3.340
69,338
+0.05(+1.63%)
Dec 04, 2008
3.149
3.363
3.019
3.287
109,596
+0.13(+4.12%)
Dec 03, 2008
3.141
3.180
2.820
3.157
197,015
+0.33(+11.62%)
Dec 02, 2008
2.973
2.996
2.774
2.828
109,322
-0.08(-2.89%)
Dec 01, 2008
3.256
3.256
2.889
2.912
33,483
-0.34(-10.35%)
Nov 28, 2008
3.302
3.371
3.180
3.248
19,100
+0.00(+0.00%)
Nov 26, 2008
3.057
3.386
2.955
3.248
83,602
+0.21(+7.05%)
Nov 25, 2008
2.988
3.073
2.920
3.034
98,433
+0.13(+4.47%)
Nov 24, 2008
2.675
2.904
2.583
2.904
197,541
+0.21(+7.95%)
Nov 21, 2008
2.912
2.912
2.560
2.690
111,914
-0.18(-6.38%)
Nov 20, 2008
3.073
3.088
2.790
2.874
104,186
-0.18(-6.00%)
Nov 19, 2008
3.241
3.287
2.958
3.057
182,356
-0.26(-7.83%)
Nov 18, 2008
3.401
3.539
3.218
3.317
100,211
-0.08(-2.47%)
Nov 17, 2008
3.592
3.592
3.394
3.401
111,929
-0.21(-5.92%)
Nov 14, 2008
3.669
3.676
3.585
3.615
41,831
-0.09(-2.47%)
Nov 13, 2008
3.630
3.715
3.355
3.707
168,222
+0.08(+2.11%)
Nov 12, 2008
3.737
3.814
3.508
3.630
66,297
-0.06(-1.66%)
Nov 11, 2008
3.630
3.837
3.554
3.692
89,088
-0.01(-0.21%)
Nov 10, 2008
3.715
3.959
3.630
3.699
112,290
-0.04(-0.95%)
Nov 07, 2008
3.852
3.921
3.638
3.735
101,010
-0.17(-4.38%)
Nov 06, 2008
4.334
4.471
3.776
3.906
301,596
-0.67(-14.69%)
Nov 05, 2008
4.051
4.578
3.959
4.578
161,679
+0.44(+10.72%)
Nov 04, 2008
4.120
4.272
4.074
4.135
75,715
+0.14(+3.44%)
Nov 03, 2008
4.181
4.219
3.974
3.997
93,289
-0.13(-3.15%)
Oct 31, 2008
3.822
4.263
3.783
4.127
143,153
+0.28(+7.36%)
Oct 30, 2008
3.401
3.867
3.401
3.844
105,208
+0.55(+16.71%)
Oct 29, 2008
3.325
3.409
3.103
3.294
255,447
-0.03(-0.92%)
Oct 28, 2008
3.455
3.608
3.225
3.325
175,437
-0.02(-0.46%)
Oct 27, 2008
3.722
3.722
3.294
3.340
149,831
-0.38(-10.27%)
Oct 24, 2008
3.562
3.776
3.478
3.722
94,533
-0.22(-5.62%)
Oct 23, 2008
4.143
4.165
3.852
3.944
102,570
-0.30(-7.03%)
Oct 22, 2008
4.517
4.655
4.081
4.242
136,616
-0.20(-4.48%)
Oct 21, 2008
4.020
4.586
3.944
4.441
211,054
+0.46(+11.52%)
Oct 20, 2008
3.822
4.013
3.745
3.982
125,664
+0.18(+4.62%)
Oct 17, 2008
3.669
3.883
3.646
3.806
103,668
+0.06(+1.63%)
Oct 16, 2008
3.439
3.822
3.432
3.745
65,155
+0.31(+9.13%)
Oct 15, 2008
3.646
3.737
3.401
3.432
93,481
-0.34(-8.93%)
Oct 14, 2008
3.753
3.967
3.646
3.768
108,500
+0.17(+4.67%)
Oct 13, 2008
3.485
3.806
3.485
3.600
115,041
+0.18(+5.13%)
Oct 10, 2008
3.256
3.676
3.126
3.424
141,211
-0.05(-1.54%)
Oct 09, 2008
3.676
3.814
3.470
3.478
129,177
-0.18(-4.81%)
Oct 08, 2008
3.875
4.013
3.386
3.653
181,035
-0.25(-6.46%)
Oct 07, 2008
4.165
4.540
3.890
3.906
221,602
-0.12(-3.04%)
Oct 06, 2008
4.639
4.639
3.883
4.028
218,132
-0.62(-13.32%)
Oct 03, 2008
4.960
5.083
4.555
4.647
0
-0.24(-5.00%)
Oct 02, 2008
5.182
5.182
4.639
4.892
110,308
-0.30(-5.74%)
Oct 01, 2008
5.006
5.442
4.922
5.190
176,458
-0.02(-0.29%)
Sep 30, 2008
4.662
5.205
4.372
5.205
207,902
+0.92(+21.61%)
Sep 29, 2008
5.274
5.434
4.242
4.280
184,108
-0.96(-18.37%)
Sep 26, 2008
5.388
5.465
4.968
5.243
0
-0.23(-4.19%)
Sep 25, 2008
5.541
5.633
5.350
5.472
106,022
-0.09(-1.65%)
Sep 24, 2008
5.717
5.717
5.541
5.564
56,488
-0.21(-3.70%)
Sep 23, 2008
5.625
6.000
5.480
5.778
129,856
+0.05(+0.93%)
Sep 22, 2008
6.046
6.046
5.526
5.725
141,127
-0.24(-3.97%)
Sep 19, 2008
5.618
6.114
5.618
5.962
0
+0.34(+6.12%)
Sep 18, 2008
5.732
5.870
5.404
5.618
192,665
-0.28(-4.67%)
Sep 17, 2008
5.962
6.076
5.683
5.893
229,761
-0.22(-3.63%)
Sep 16, 2008
6.069
6.260
5.182
6.114
268,714
-0.08(-1.23%)
Sep 15, 2008
6.458
6.458
6.114
6.191
132,738
-0.38(-5.81%)
Sep 12, 2008
6.504
6.672
6.466
6.573
106,082
-0.06(-0.92%)
Sep 11, 2008
6.611
6.764
6.481
6.634
69,322
-0.13(-1.92%)
Sep 10, 2008
6.741
6.851
6.688
6.764
143,979
+0.02(+0.34%)
Sep 09, 2008
6.756
6.879
6.734
6.741
212,239
-0.02(-0.23%)
Sep 08, 2008
6.099
6.779
6.099
6.756
161,849
+0.18(+2.79%)
Sep 05, 2008
6.649
6.649
6.405
6.573
0
-0.12(-1.83%)
Sep 04, 2008
6.756
6.756
6.558
6.695
182,965
-0.06(-0.90%)
Sep 03, 2008
6.290
6.756
6.290
6.756
275,919
+0.40(+6.25%)
Sep 02, 2008
6.237
6.481
6.145
6.359
204,627
+0.02(+0.36%)
Aug 29, 2008
6.497
6.588
6.092
6.336
0
-0.09(-1.43%)
Aug 28, 2008
6.306
6.458
6.061
6.428
358,611
+0.11(+1.82%)
Aug 27, 2008
6.627
6.764
6.229
6.313
302,971
-0.34(-5.17%)
Aug 26, 2008
6.435
6.936
6.206
6.657
449,167
+0.28(+4.44%)
Aug 25, 2008
6.244
6.497
6.053
6.374
298,847
+0.13(+2.08%)
Aug 22, 2008
6.076
6.344
5.992
6.244
234,294
+0.18(+2.90%)
Aug 21, 2008
6.000
6.099
5.778
6.069
145,562
-0.01(-0.13%)
Aug 20, 2008
5.579
6.076
5.549
6.076
91,515
+0.47(+8.31%)
Aug 19, 2008
5.748
5.748
5.411
5.610
162,103
-0.20(-3.42%)
Aug 18, 2008
5.656
6.076
5.625
5.809
341,386
+0.15(+2.70%)
Aug 15, 2008
5.648
5.801
5.572
5.656
0
+0.08(+1.51%)
Aug 14, 2008
5.258
5.648
5.236
5.572
259,846
+0.36(+6.89%)
Aug 13, 2008
4.945
5.243
4.892
5.213
151,196
+0.28(+5.57%)
Aug 12, 2008
4.639
5.044
4.586
4.937
315,038
+0.31(+6.78%)
Aug 11, 2008
4.823
4.882
4.571
4.624
340,364
-0.24(-4.87%)
Aug 08, 2008
4.502
4.915
4.104
4.861
305,639
+0.32(+7.07%)
Aug 07, 2008
4.257
4.746
4.257
4.540
378,790
+0.50(+12.50%)
Aug 06, 2008
3.951
4.242
3.906
4.036
134,712
+0.02(+0.57%)
Aug 05, 2008
4.013
4.013
3.844
4.013
100,934
+0.05(+1.16%)
Aug 04, 2008
4.165
4.165
3.898
3.967
86,013
-0.15(-3.71%)
Aug 01, 2008
4.204
4.204
4.089
4.120
49,087
-0.03(-0.74%)
Jul 31, 2008
4.013
4.150
3.997
4.150
47,140
+0.10(+2.45%)
Jul 30, 2008
4.051
4.135
3.959
4.051
60,839
-0.02(-0.56%)
Jul 29, 2008
4.074
4.165
3.699
4.074
96,944
+0.37(+10.12%)
Jul 28, 2008
3.997
3.997
3.676
3.699
158,953
-0.28(-6.92%)
Jul 25, 2008
4.204
4.295
3.974
3.974
82,917
-0.13(-3.17%)
Jul 24, 2008
4.571
4.571
3.997
4.104
102,701
-0.11(-2.72%)
Jul 23, 2008
4.005
4.326
4.005
4.219
101,288
+0.12(+2.99%)
Jul 22, 2008
3.921
4.120
3.898
4.097
65,425
+0.18(+4.48%)
Jul 21, 2008
3.898
3.974
3.875
3.921
43,187
+0.02(+0.59%)
Jul 18, 2008
3.967
4.028
3.875
3.898
63,179
-0.11(-2.67%)
Jul 17, 2008
4.036
4.036
3.890
4.005
112,818
-0.05(-1.32%)
Jul 16, 2008
3.898
4.058
3.844
4.058
79,442
+0.19(+4.94%)
Jul 15, 2008
3.829
3.997
3.699
3.867
106,513
-0.02(-0.39%)
Jul 14, 2008
3.799
3.951
3.760
3.883
72,242
+0.08(+2.21%)
Jul 11, 2008
3.646
3.829
3.546
3.799
146,456
-0.02(-0.40%)
Jul 10, 2008
3.906
3.913
3.768
3.814
50,841
-0.10(-2.54%)
Jul 09, 2008
3.829
3.979
3.829
3.913
77,089
+0.05(+1.19%)
Jul 08, 2008
3.722
3.883
3.684
3.867
119,851
+0.09(+2.43%)
Jul 07, 2008
3.875
3.944
3.661
3.776
105,581
-0.06(-1.59%)
Jul 04, 2008
3.646
3.921
3.630
3.837
127,715
+0.00(+0.00%)
Jul 03, 2008
3.646
3.921
3.630
3.837
127,715
+0.17(+4.58%)
Jul 02, 2008
3.974
4.043
3.646
3.669
242,522
-0.36(-8.92%)
Jul 01, 2008
3.974
4.173
3.967
4.028
189,922
+0.01(+0.19%)
Jun 30, 2008
4.288
4.357
4.005
4.020
121,185
-0.33(-7.56%)
Jun 27, 2008
4.532
4.548
4.272
4.349
109,519
-0.19(-4.21%)
Jun 26, 2008
4.509
4.548
4.395
4.540
120,303
+0.00(+0.07%)
Jun 25, 2008
4.471
4.701
4.433
4.537
135,072
+0.13(+2.88%)
Jun 24, 2008
4.425
4.494
4.395
4.410
165,554
-0.03(-0.69%)
Jun 23, 2008
4.532
4.532
4.341
4.441
75,224
-0.09(-2.02%)
Jun 20, 2008
4.639
4.647
4.487
4.532
60,433
-0.09(-1.98%)
Jun 19, 2008
4.448
4.670
4.448
4.624
92,453
+0.18(+3.95%)
Jun 18, 2008
4.861
4.907
4.418
4.448
217,840
-0.48(-9.77%)
Jun 17, 2008
5.167
5.197
4.884
4.930
231,789
-0.18(-3.44%)
Jun 16, 2008
4.662
5.151
4.601
5.106
321,219
+0.47(+10.05%)
Jun 13, 2008
4.509
4.662
4.471
4.639
47,489
+0.08(+1.68%)
Jun 12, 2008
4.372
4.662
4.372
4.563
69,225
+0.19(+4.37%)
Jun 11, 2008
4.563
4.639
4.372
4.372
142,158
-0.24(-5.30%)
Jun 10, 2008
4.464
4.616
4.380
4.616
165,363
+0.14(+3.07%)
Jun 09, 2008
4.555
4.586
4.387
4.479
135,066
-0.15(-3.30%)
Jun 06, 2008
4.800
4.800
4.555
4.632
127,252
-0.15(-3.19%)
Jun 05, 2008
4.471
4.792
4.219
4.785
396,688
+0.25(+5.56%)
Jun 04, 2008
4.678
4.723
4.509
4.532
109,479
-0.15(-3.10%)
Jun 03, 2008
4.395
4.792
4.349
4.678
557,850
+0.27(+6.07%)
Jun 02, 2008
4.487
4.487
4.257
4.410
242,476
-0.06(-1.37%)
May 30, 2008
4.662
4.861
4.402
4.471
243,390
-0.27(-5.65%)
May 29, 2008
4.280
4.739
4.173
4.739
543,344
+0.49(+11.51%)
May 28, 2008
3.776
4.372
3.768
4.250
337,247
+0.47(+12.55%)
May 27, 2008
3.753
3.806
3.745
3.776
39,758
+0.01(+0.20%)
May 26, 2008
3.799
3.814
3.745
3.768
0
+0.00(+0.00%)
May 23, 2008
3.799
3.814
3.745
3.768
48,011
-0.05(-1.40%)
May 22, 2008
3.791
3.822
3.745
3.822
105,512
+0.01(+0.20%)
May 21, 2008
3.806
3.822
3.776
3.814
94,147
-0.01(-0.20%)
May 20, 2008
3.806
3.822
3.730
3.822
104,067
+0.00(+0.00%)
May 19, 2008
3.753
3.822
3.753
3.822
70,578
+0.02(+0.60%)
May 16, 2008
3.760
3.806
3.737
3.799
61,429
+0.02(+0.61%)
May 15, 2008
3.638
3.791
3.615
3.776
63,699
+0.09(+2.49%)
May 14, 2008
3.715
3.791
3.653
3.684
104,296
-0.07(-1.83%)
May 13, 2008
3.806
3.806
3.592
3.753
131,043
-0.07(-1.80%)
May 12, 2008
3.783
3.822
3.692
3.822
168,134
+0.11(+2.88%)
May 09, 2008
3.745
3.760
3.630
3.715
53,326
-0.06(-1.62%)
May 08, 2008
3.776
3.806
3.730
3.776
115,052
-0.02(-0.60%)
May 07, 2008
3.814
3.814
3.745
3.799
157,658
-0.02(-0.40%)
May 06, 2008
3.592
3.814
3.539
3.814
146,778
+0.22(+6.17%)
May 05, 2008
3.470
3.592
3.470
3.592
94,568
+0.11(+3.07%)
May 02, 2008
3.592
3.600
3.424
3.485
87,584
-0.11(-3.18%)
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.