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
Asbury Automotive Group Inc
(NY:
ABG
)
241.13
-2.75 (-1.13%)
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
9.500
10.33
9.370
9.670
859,887
+0.58(+6.38%)
Apr 29, 2009
8.600
9.510
8.400
9.090
1,169,944
+1.18(+14.92%)
Apr 28, 2009
7.450
8.440
7.140
7.910
423,640
+0.45(+6.03%)
Apr 27, 2009
7.590
7.860
7.100
7.460
466,172
-0.34(-4.36%)
Apr 24, 2009
8.200
8.290
7.570
7.800
563,957
-0.26(-3.23%)
Apr 23, 2009
7.350
8.120
7.210
8.060
677,128
+0.76(+10.41%)
Apr 22, 2009
6.580
7.510
6.540
7.300
569,794
+0.60(+8.96%)
Apr 21, 2009
5.980
6.930
5.980
6.700
359,014
+0.66(+10.93%)
Apr 20, 2009
6.800
6.980
6.010
6.040
542,243
-0.99(-14.08%)
Apr 17, 2009
6.380
7.130
5.930
7.030
768,525
+0.31(+4.61%)
Apr 16, 2009
5.920
7.070
5.920
6.720
1,143,867
+0.95(+16.46%)
Apr 15, 2009
5.870
5.870
5.500
5.770
544,766
-0.12(-2.04%)
Apr 14, 2009
5.590
6.240
5.570
5.890
1,236,432
+0.21(+3.70%)
Apr 13, 2009
5.730
6.040
5.600
5.680
408,969
-0.12(-2.07%)
Apr 09, 2009
5.590
5.980
5.550
5.800
1,094,144
+0.42(+7.81%)
Apr 08, 2009
4.920
5.510
4.920
5.380
730,240
+0.47(+9.57%)
Apr 07, 2009
5.130
5.250
4.900
4.910
329,513
-0.33(-6.30%)
Apr 06, 2009
5.700
5.700
5.060
5.240
423,228
-0.56(-9.66%)
Apr 03, 2009
5.590
5.840
5.420
5.800
415,479
+0.21(+3.76%)
Apr 02, 2009
4.990
6.120
4.900
5.590
694,602
+0.85(+17.93%)
Apr 01, 2009
4.180
4.980
3.940
4.740
351,340
+0.43(+9.98%)
Mar 31, 2009
4.590
4.670
4.080
4.310
202,392
-0.16(-3.58%)
Mar 30, 2009
4.760
4.940
4.320
4.470
260,679
-0.24(-5.10%)
Mar 26, 2009
4.290
4.780
4.290
4.710
613,775
+0.51(+12.14%)
Mar 25, 2009
4.240
4.450
3.940
4.200
517,598
+0.06(+1.45%)
Mar 24, 2009
4.640
4.650
4.130
4.140
620,073
-0.56(-11.91%)
Mar 23, 2009
4.230
4.840
4.225
4.700
728,436
+0.77(+19.59%)
Mar 20, 2009
3.950
4.200
3.700
3.930
664,323
-0.07(-1.75%)
Mar 19, 2009
4.140
4.560
3.910
4.000
601,924
+0.35(+9.59%)
Mar 18, 2009
3.790
3.790
3.380
3.650
487,736
-0.07(-1.88%)
Mar 17, 2009
2.880
3.750
2.800
3.720
640,432
+0.90(+31.91%)
Mar 16, 2009
2.010
3.080
0.0100
2.820
1,578,215
+0.53(+23.14%)
Mar 13, 2009
2.150
2.370
2.090
2.290
0
+0.16(+7.51%)
Mar 12, 2009
2.010
2.180
2.000
2.130
236,564
+0.12(+5.97%)
Mar 11, 2009
2.220
2.300
2.010
2.010
257,831
-0.16(-7.37%)
Mar 10, 2009
2.130
2.280
2.040
2.170
727,873
+0.15(+7.43%)
Mar 09, 2009
2.380
2.460
2.000
2.020
267,128
-0.38(-15.83%)
Mar 06, 2009
2.180
2.580
2.170
2.400
0
+0.20(+9.09%)
Mar 05, 2009
2.370
2.420
2.190
2.200
87,683
-0.25(-10.20%)
Mar 04, 2009
2.630
2.690
2.410
2.450
199,172
-0.27(-9.93%)
Mar 02, 2009
2.780
2.950
2.700
2.720
244,973
-0.13(-4.56%)
Feb 27, 2009
3.060
3.120
2.830
2.850
0
-0.19(-6.25%)
Feb 26, 2009
3.350
3.450
3.040
3.040
135,668
-0.29(-8.71%)
Feb 25, 2009
3.910
3.910
3.180
3.330
162,934
-0.58(-14.83%)
Feb 24, 2009
3.940
4.050
3.810
3.910
222,301
+0.05(+1.30%)
Feb 23, 2009
3.590
3.990
3.590
3.860
181,385
+0.31(+8.73%)
Feb 20, 2009
3.330
3.870
3.250
3.550
171,819
+0.14(+4.11%)
Feb 19, 2009
3.210
3.460
3.060
3.410
223,529
+0.23(+7.23%)
Feb 18, 2009
3.630
3.630
3.180
3.180
156,798
-0.42(-11.67%)
Feb 17, 2009
3.670
3.810
3.400
3.600
205,373
-0.28(-7.22%)
Feb 13, 2009
3.800
3.980
3.650
3.880
117,672
+0.08(+2.11%)
Feb 12, 2009
3.880
3.880
3.490
3.800
153,801
-0.06(-1.55%)
Feb 11, 2009
4.110
4.130
3.670
3.860
155,031
-0.21(-5.16%)
Feb 10, 2009
4.380
4.480
4.000
4.070
127,745
-0.35(-7.92%)
Feb 09, 2009
4.290
4.450
4.160
4.420
155,443
+0.01(+0.23%)
Feb 06, 2009
3.700
4.420
3.700
4.410
326,865
+0.66(+17.60%)
Feb 05, 2009
3.240
3.880
3.030
3.750
384,980
+0.47(+14.33%)
Feb 04, 2009
3.490
3.610
3.250
3.280
139,176
-0.22(-6.29%)
Feb 03, 2009
3.610
3.690
3.330
3.500
212,334
-0.08(-2.23%)
Feb 02, 2009
3.500
3.650
3.330
3.580
162,754
+0.00(+0.00%)
Jan 30, 2009
3.750
3.840
3.340
3.580
0
-0.06(-1.65%)
Jan 29, 2009
4.090
4.110
3.620
3.640
180,879
-0.49(-11.86%)
Jan 28, 2009
3.990
4.200
3.820
4.130
260,383
+0.26(+6.72%)
Jan 27, 2009
3.870
4.150
3.680
3.870
265,989
+0.01(+0.26%)
Jan 26, 2009
3.460
4.340
3.460
3.860
325,570
+0.40(+11.56%)
Jan 23, 2009
3.370
3.590
2.890
3.460
178,279
-0.04(-1.14%)
Jan 22, 2009
3.440
3.640
3.250
3.500
217,926
-0.04(-1.13%)
Jan 21, 2009
3.300
3.580
3.170
3.540
314,788
+0.28(+8.59%)
Jan 20, 2009
3.580
3.580
3.100
3.260
300,802
-0.28(-7.91%)
Jan 16, 2009
4.230
4.230
3.399
3.540
437,817
-0.63(-15.11%)
Jan 15, 2009
3.560
4.170
3.450
4.170
346,765
+0.54(+14.88%)
Jan 14, 2009
4.420
4.420
3.615
3.630
395,200
-0.92(-20.22%)
Jan 13, 2009
4.350
4.710
4.230
4.550
212,666
+0.18(+4.12%)
Jan 12, 2009
4.970
5.010
4.370
4.370
266,615
-0.62(-12.42%)
Jan 09, 2009
5.200
5.200
4.800
4.990
267,930
-0.24(-4.59%)
Jan 08, 2009
4.730
5.290
4.520
5.230
334,692
+0.50(+10.57%)
Jan 07, 2009
4.730
5.030
4.520
4.730
384,314
-0.18(-3.67%)
Jan 06, 2009
4.480
5.050
4.480
4.910
466,474
+0.42(+9.35%)
Jan 05, 2009
4.720
4.800
4.290
4.490
521,206
-0.21(-4.47%)
Jan 02, 2009
4.580
4.900
4.350
4.700
0
+0.13(+2.84%)
Jan 01, 2009
4.470
4.700
4.320
4.570
0
+0.00(+0.00%)
Dec 31, 2008
4.470
4.700
4.320
4.570
286,927
+0.06(+1.33%)
Dec 30, 2008
4.430
4.650
4.310
4.510
430,958
+0.08(+1.81%)
Dec 29, 2008
4.260
4.720
4.240
4.430
508,832
+0.14(+3.26%)
Dec 26, 2008
3.890
4.290
3.518
4.290
257,148
+0.41(+10.57%)
Dec 24, 2008
3.700
4.050
3.620
3.880
126,275
+0.20(+5.43%)
Dec 23, 2008
3.900
4.050
3.660
3.680
208,210
-0.19(-4.91%)
Dec 22, 2008
4.550
4.670
3.800
3.870
178,015
-0.80(-17.13%)
Dec 19, 2008
4.610
5.010
4.450
4.670
337,656
+0.22(+4.94%)
Dec 18, 2008
4.860
5.000
4.090
4.450
466,217
-0.49(-9.92%)
Dec 17, 2008
4.300
5.010
4.120
4.940
255,754
+0.49(+11.01%)
Dec 16, 2008
3.860
4.530
3.780
4.450
341,634
+0.65(+17.11%)
Dec 15, 2008
3.940
3.940
3.440
3.800
238,633
-0.11(-2.81%)
Dec 12, 2008
3.810
3.950
3.600
3.910
190,964
-0.08(-2.01%)
Dec 11, 2008
4.310
4.595
3.880
3.990
258,904
-0.40(-9.11%)
Dec 10, 2008
4.350
4.550
4.190
4.390
212,860
+0.15(+3.54%)
Dec 09, 2008
4.330
4.575
4.200
4.240
477,197
-0.17(-3.85%)
Dec 08, 2008
4.200
4.450
3.800
4.410
335,791
+0.43(+10.80%)
Dec 05, 2008
3.050
3.990
3.030
3.980
452,014
+0.88(+28.39%)
Dec 04, 2008
3.040
3.670
2.980
3.100
392,201
+0.11(+3.68%)
Dec 03, 2008
3.010
3.250
2.930
2.990
729,477
-0.37(-11.01%)
Dec 02, 2008
3.650
3.880
3.200
3.360
504,965
-0.31(-8.45%)
Dec 01, 2008
5.020
5.020
3.640
3.670
436,112
-1.36(-27.04%)
Nov 28, 2008
4.120
5.030
4.050
5.030
168,700
+0.85(+20.33%)
Nov 26, 2008
3.450
4.180
3.320
4.180
664,187
+0.72(+20.81%)
Nov 25, 2008
3.500
3.690
3.320
3.460
275,844
+0.07(+2.06%)
Nov 24, 2008
3.710
3.710
3.270
3.390
499,213
-0.26(-7.12%)
Nov 21, 2008
3.560
3.730
3.200
3.650
527,538
+0.19(+5.49%)
Nov 20, 2008
3.710
3.880
3.410
3.460
533,150
-0.28(-7.49%)
Nov 19, 2008
3.520
3.980
3.360
3.740
807,461
+0.20(+5.65%)
Nov 18, 2008
3.100
3.580
3.100
3.540
536,990
+0.43(+13.83%)
Nov 17, 2008
3.790
3.790
3.090
3.110
334,610
-0.61(-16.40%)
Nov 14, 2008
3.180
3.780
3.000
3.720
979,899
+0.45(+13.76%)
Nov 13, 2008
2.800
3.270
2.500
3.270
901,591
+0.50(+18.05%)
Nov 12, 2008
2.870
2.890
2.760
2.770
405,627
-0.10(-3.48%)
Nov 11, 2008
3.100
3.170
2.850
2.870
790,678
-0.33(-10.31%)
Nov 10, 2008
3.660
3.760
3.080
3.200
450,454
-0.31(-8.83%)
Nov 07, 2008
3.500
3.710
3.350
3.510
456,009
+0.08(+2.33%)
Nov 06, 2008
3.500
3.610
3.320
3.430
787,938
-0.11(-3.11%)
Nov 05, 2008
3.760
3.890
3.500
3.540
989,447
-0.28(-7.33%)
Nov 04, 2008
3.320
3.820
3.290
3.820
984,689
+0.65(+20.50%)
Nov 03, 2008
3.240
3.350
3.110
3.170
380,093
-0.08(-2.46%)
Oct 31, 2008
3.070
3.380
2.910
3.250
722,721
+0.26(+8.70%)
Oct 30, 2008
2.990
3.410
2.650
2.990
2,448,201
-0.01(-0.33%)
Oct 29, 2008
2.300
3.160
2.120
3.000
994,052
+0.70(+30.43%)
Oct 28, 2008
2.110
2.320
2.050
2.300
635,136
+0.25(+12.20%)
Oct 27, 2008
2.000
2.170
2.000
2.050
481,092
-0.05(-2.38%)
Oct 24, 2008
1.950
2.130
1.750
2.100
1,770,765
+0.10(+5.00%)
Oct 23, 2008
2.900
2.940
1.950
2.000
2,140,980
-0.84(-29.58%)
Oct 22, 2008
3.160
3.340
2.830
2.840
507,000
-0.51(-15.22%)
Oct 21, 2008
3.760
3.810
3.250
3.350
540,193
-0.50(-12.99%)
Oct 20, 2008
3.860
4.060
3.840
3.850
465,394
-0.07(-1.79%)
Oct 17, 2008
4.010
4.150
3.920
3.920
370,991
-0.30(-7.11%)
Oct 16, 2008
4.150
4.310
3.920
4.220
673,882
+0.13(+3.18%)
Oct 15, 2008
4.950
4.950
4.090
4.090
491,307
-0.76(-15.67%)
Oct 14, 2008
5.040
5.100
4.650
4.850
692,406
+0.03(+0.62%)
Oct 13, 2008
5.360
5.600
4.720
4.820
634,025
-0.33(-6.41%)
Oct 10, 2008
5.600
6.230
4.660
5.150
1,278,610
-1.13(-17.99%)
Oct 09, 2008
7.610
7.950
5.310
6.280
1,138,602
-1.30(-17.15%)
Oct 08, 2008
7.460
8.100
7.440
7.580
586,183
-0.16(-2.07%)
Oct 07, 2008
8.750
8.750
7.580
7.740
710,396
-0.63(-7.53%)
Oct 06, 2008
8.670
8.790
8.130
8.370
383,469
-0.58(-6.48%)
Oct 03, 2008
9.400
9.500
8.610
8.950
0
-0.29(-3.14%)
Oct 02, 2008
10.85
11.05
8.970
9.240
598,763
-1.68(-15.38%)
Oct 01, 2008
11.35
11.44
10.87
10.92
213,906
-0.60(-5.21%)
Sep 30, 2008
11.30
11.63
10.83
11.52
322,429
+0.22(+1.95%)
Sep 29, 2008
12.26
12.54
11.26
11.30
329,362
-1.16(-9.31%)
Sep 26, 2008
12.30
12.61
12.18
12.46
0
-0.07(-0.56%)
Sep 25, 2008
12.60
12.84
12.40
12.53
262,615
-0.01(-0.08%)
Sep 24, 2008
12.40
12.78
12.25
12.54
202,513
+0.20(+1.62%)
Sep 23, 2008
12.75
12.99
12.33
12.34
300,202
-0.41(-3.22%)
Sep 22, 2008
13.53
13.91
12.74
12.75
252,776
-0.96(-7.00%)
Sep 19, 2008
14.02
14.22
13.36
13.71
0
+0.71(+5.46%)
Sep 18, 2008
12.32
13.21
11.98
13.00
782,392
+0.99(+8.24%)
Sep 17, 2008
12.85
12.85
11.82
12.01
333,789
-1.06(-8.11%)
Sep 16, 2008
12.60
13.07
12.37
13.07
292,232
+0.15(+1.16%)
Sep 15, 2008
12.95
13.18
12.74
12.92
246,806
-0.36(-2.71%)
Sep 12, 2008
13.50
13.76
13.16
13.28
310,516
-0.32(-2.35%)
Sep 11, 2008
13.25
13.61
12.79
13.60
394,286
+0.15(+1.12%)
Sep 10, 2008
13.49
13.74
13.11
13.45
401,615
+0.28(+2.13%)
Sep 09, 2008
13.34
14.00
13.17
13.17
496,556
-0.30(-2.23%)
Sep 08, 2008
13.34
13.59
13.13
13.47
370,988
+0.52(+4.02%)
Sep 05, 2008
12.88
13.15
12.43
12.95
0
-0.02(-0.15%)
Sep 04, 2008
13.16
13.29
12.77
12.97
449,810
-0.31(-2.33%)
Sep 03, 2008
12.66
13.40
12.45
13.28
388,440
+0.64(+5.06%)
Sep 02, 2008
12.58
13.10
12.35
12.64
310,922
+0.50(+4.12%)
Aug 29, 2008
12.45
12.56
12.09
12.14
122,831
-0.36(-2.88%)
Aug 28, 2008
12.18
12.51
11.95
12.50
124,613
+0.34(+2.80%)
Aug 27, 2008
11.87
12.34
11.77
12.16
182,250
+0.27(+2.27%)
Aug 26, 2008
12.00
12.31
11.65
11.89
148,041
-0.01(-0.08%)
Aug 25, 2008
12.14
12.22
11.73
11.90
218,060
-0.28(-2.30%)
Aug 22, 2008
11.88
12.34
11.67
12.18
530,701
+0.32(+2.70%)
Aug 21, 2008
12.32
12.36
11.71
11.86
385,145
-0.57(-4.59%)
Aug 20, 2008
12.70
12.92
12.30
12.43
481,395
-0.19(-1.51%)
Aug 19, 2008
12.99
13.06
12.49
12.62
244,979
-0.42(-3.22%)
Aug 18, 2008
13.16
13.28
12.91
13.04
285,262
-0.09(-0.69%)
Aug 15, 2008
13.38
13.58
12.91
13.13
0
-0.05(-0.38%)
Aug 14, 2008
12.23
13.30
12.23
13.18
258,391
+0.42(+3.29%)
Aug 13, 2008
12.68
13.12
12.53
12.76
331,665
-0.01(-0.08%)
Aug 12, 2008
12.93
13.18
12.65
12.77
505,946
-0.19(-1.47%)
Aug 11, 2008
12.24
13.25
12.15
12.96
661,083
+0.74(+6.06%)
Aug 08, 2008
10.93
12.30
10.93
12.22
742,117
+1.39(+12.83%)
Aug 07, 2008
11.70
11.71
10.83
10.83
689,216
-0.87(-7.44%)
Aug 06, 2008
11.44
11.79
10.87
11.70
462,240
+0.30(+2.63%)
Aug 05, 2008
11.02
11.58
10.98
11.40
456,638
+0.57(+5.26%)
Aug 04, 2008
10.22
10.99
9.950
10.83
870,570
+0.69(+6.80%)
Aug 01, 2008
9.840
10.23
9.620
10.14
585,464
+0.23(+2.32%)
Jul 31, 2008
10.15
10.32
9.700
9.910
568,670
-0.22(-2.17%)
Jul 30, 2008
12.40
12.40
9.780
10.13
1,488,969
-2.78(-21.53%)
Jul 29, 2008
12.91
13.05
11.51
12.91
538,596
+1.30(+11.20%)
Jul 28, 2008
12.20
12.27
11.52
11.61
300,178
-0.69(-5.61%)
Jul 25, 2008
12.78
13.07
12.24
12.30
336,502
-0.29(-2.30%)
Jul 24, 2008
12.95
13.31
12.47
12.59
439,827
-0.35(-2.70%)
Jul 23, 2008
12.88
13.74
12.67
12.94
738,089
+0.02(+0.15%)
Jul 22, 2008
11.55
13.00
11.51
12.92
615,206
+1.23(+10.52%)
Jul 21, 2008
11.48
11.96
11.48
11.69
400,894
+0.15(+1.30%)
Jul 18, 2008
11.91
11.91
11.19
11.54
427,629
-0.28(-2.37%)
Jul 17, 2008
11.12
11.91
10.84
11.82
613,369
+0.75(+6.78%)
Jul 16, 2008
10.40
11.20
10.25
11.07
580,957
+0.66(+6.34%)
Jul 15, 2008
10.45
10.54
9.760
10.41
1,296,055
-0.18(-1.70%)
Jul 14, 2008
10.96
10.99
10.41
10.59
695,480
-0.29(-2.67%)
Jul 11, 2008
10.91
11.14
10.45
10.88
408,040
-0.16(-1.45%)
Jul 10, 2008
11.04
11.49
10.85
11.04
318,192
-0.14(-1.25%)
Jul 09, 2008
11.68
11.68
11.16
11.18
419,992
-0.52(-4.44%)
Jul 08, 2008
11.17
11.73
10.99
11.70
395,568
+0.53(+4.74%)
Jul 07, 2008
11.05
11.36
10.88
11.17
434,244
+0.16(+1.45%)
Jul 04, 2008
11.49
11.57
10.96
11.01
283,062
+0.00(+0.00%)
Jul 03, 2008
11.49
11.57
10.96
11.01
283,062
-0.48(-4.18%)
Jul 02, 2008
12.86
12.86
11.32
11.49
1,122,835
-1.42(-11.00%)
Jul 01, 2008
12.70
13.12
12.48
12.91
392,047
+0.06(+0.47%)
Jun 30, 2008
13.24
13.25
12.75
12.85
437,611
-0.44(-3.31%)
Jun 27, 2008
13.26
13.50
12.92
13.29
749,240
+0.05(+0.38%)
Jun 26, 2008
13.47
13.58
13.22
13.24
309,945
-0.42(-3.07%)
Jun 25, 2008
13.23
14.21
13.17
13.66
419,641
+0.49(+3.72%)
Jun 24, 2008
13.17
13.57
12.86
13.17
367,776
-0.12(-0.90%)
Jun 23, 2008
13.73
13.86
13.27
13.29
347,690
-0.41(-2.99%)
Jun 20, 2008
13.71
13.85
13.64
13.70
687,073
-0.11(-0.80%)
Jun 19, 2008
13.74
13.94
13.58
13.81
419,741
+0.03(+0.22%)
Jun 18, 2008
14.05
14.16
13.65
13.78
554,994
-0.46(-3.23%)
Jun 17, 2008
14.38
14.48
14.06
14.24
426,328
-0.20(-1.39%)
Jun 16, 2008
14.39
14.51
14.02
14.44
253,690
+0.05(+0.35%)
Jun 13, 2008
14.20
14.39
13.93
14.39
223,766
+0.17(+1.20%)
Jun 12, 2008
14.03
14.65
14.03
14.22
434,682
+0.16(+1.14%)
Jun 11, 2008
14.39
14.52
13.98
14.06
509,437
-0.34(-2.36%)
Jun 10, 2008
14.45
14.77
13.88
14.40
929,284
-1.00(-6.49%)
Jun 09, 2008
15.82
15.96
15.07
15.40
355,488
-0.27(-1.72%)
Jun 06, 2008
16.55
16.55
15.61
15.67
352,299
-0.92(-5.55%)
Jun 05, 2008
16.33
16.68
16.33
16.59
167,341
+0.29(+1.78%)
Jun 04, 2008
16.09
16.36
16.06
16.30
327,905
+0.18(+1.12%)
Jun 03, 2008
16.58
16.65
16.00
16.12
403,968
-0.38(-2.30%)
Jun 02, 2008
16.44
16.71
16.43
16.50
260,247
+0.03(+0.18%)
May 30, 2008
16.68
16.74
16.41
16.47
247,656
-0.16(-0.96%)
May 29, 2008
16.43
16.83
16.43
16.63
229,453
+0.12(+0.73%)
May 28, 2008
16.50
16.64
16.19
16.51
272,466
-0.01(-0.06%)
May 27, 2008
16.19
16.81
16.15
16.52
260,042
+0.30(+1.85%)
May 26, 2008
16.51
16.57
16.10
16.22
0
+0.00(+0.00%)
May 23, 2008
16.51
16.57
16.10
16.22
405,189
-0.45(-2.70%)
May 22, 2008
16.35
16.82
16.21
16.67
382,344
+0.36(+2.21%)
May 21, 2008
17.01
17.25
16.19
16.31
392,694
-0.67(-3.95%)
May 20, 2008
17.18
17.21
16.77
16.98
201,470
-0.25(-1.45%)
May 19, 2008
17.30
17.40
17.00
17.23
271,269
-0.11(-0.63%)
May 16, 2008
17.74
18.00
17.10
17.34
365,921
+0.20(+1.17%)
May 15, 2008
17.10
17.20
16.57
17.14
246,471
-0.10(-0.58%)
May 14, 2008
17.08
17.46
17.07
17.24
338,831
+0.22(+1.29%)
May 13, 2008
16.86
17.20
16.85
17.02
433,894
+0.22(+1.31%)
May 12, 2008
16.12
16.84
16.12
16.80
336,931
+0.82(+5.13%)
May 09, 2008
15.79
16.33
15.79
15.98
147,565
+0.05(+0.31%)
May 08, 2008
16.49
16.66
15.88
15.93
317,977
-0.47(-2.87%)
May 07, 2008
16.96
17.06
16.38
16.40
245,830
-0.50(-2.96%)
May 06, 2008
16.55
17.00
16.55
16.90
224,844
+0.19(+1.14%)
May 05, 2008
17.41
17.41
16.68
16.71
372,521
-0.62(-3.58%)
May 02, 2008
17.48
17.68
16.98
17.33
435,989
-0.06(-0.35%)
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.