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
Sally Beauty Holdings
(NY:
SBH
)
10.71
-0.07 (-0.70%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 6, 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 (%)
Jan 29, 2010
8.380
8.610
8.340
8.340
405,441
+0.02(+0.24%)
Jan 28, 2010
8.560
8.610
8.300
8.320
571,835
-0.20(-2.35%)
Jan 27, 2010
8.300
8.610
8.290
8.520
488,749
+0.16(+1.91%)
Jan 26, 2010
8.450
8.690
8.330
8.360
920,246
-0.12(-1.42%)
Jan 25, 2010
8.850
8.920
8.450
8.480
737,101
-0.31(-3.53%)
Jan 22, 2010
8.750
9.030
8.680
8.790
1,564,369
+0.01(+0.11%)
Jan 21, 2010
8.710
8.900
8.630
8.780
1,412,773
+0.11(+1.27%)
Jan 20, 2010
8.660
8.750
8.390
8.670
592,797
-0.11(-1.25%)
Jan 19, 2010
8.620
8.795
8.490
8.780
547,947
+0.20(+2.33%)
Jan 15, 2010
8.760
8.580
8.580
8.580
632,000
-0.16(-1.83%)
Jan 14, 2010
8.720
8.860
8.562
8.740
480,476
+0.07(+0.81%)
Jan 13, 2010
8.500
8.690
8.430
8.670
382,448
+0.22(+2.60%)
Jan 12, 2010
8.610
8.685
8.370
8.450
599,651
-0.20(-2.31%)
Jan 11, 2010
8.690
8.700
8.530
8.650
563,475
-0.02(-0.23%)
Jan 08, 2010
8.720
8.780
8.570
8.670
468,466
-0.10(-1.14%)
Jan 07, 2010
8.240
8.780
8.080
8.770
1,155,688
+0.48(+5.79%)
Jan 06, 2010
8.170
8.450
8.150
8.290
1,070,398
+0.08(+0.97%)
Jan 05, 2010
7.920
8.340
7.850
8.210
1,088,411
+0.30(+3.79%)
Jan 04, 2010
7.800
8.010
7.750
7.910
544,589
+0.26(+3.40%)
Dec 31, 2009
7.800
7.650
7.650
7.650
301,900
-0.17(-2.17%)
Dec 30, 2009
7.700
7.820
7.600
7.820
250,083
+0.07(+0.90%)
Dec 29, 2009
7.690
7.826
7.690
7.750
158,536
+0.01(+0.13%)
Dec 28, 2009
7.930
7.930
7.690
7.740
217,994
-0.10(-1.28%)
Dec 24, 2009
7.840
7.960
7.800
7.840
132,038
+0.04(+0.51%)
Dec 23, 2009
7.880
7.950
7.750
7.800
597,143
-0.01(-0.13%)
Dec 22, 2009
7.650
7.910
7.620
7.810
538,672
+0.14(+1.83%)
Dec 21, 2009
7.600
7.700
7.550
7.670
407,561
+0.12(+1.59%)
Dec 18, 2009
7.650
7.720
7.480
7.550
1,100,447
-0.07(-0.92%)
Dec 17, 2009
7.590
7.670
7.500
7.620
582,544
-0.04(-0.52%)
Dec 16, 2009
7.790
7.880
7.570
7.660
693,146
-0.10(-1.29%)
Dec 15, 2009
7.760
7.920
7.710
7.760
842,802
+0.05(+0.65%)
Dec 14, 2009
7.650
7.740
7.640
7.710
416,623
+0.12(+1.58%)
Dec 11, 2009
7.550
7.610
7.470
7.590
401,444
+0.07(+0.93%)
Dec 10, 2009
7.590
7.610
7.450
7.520
489,422
+0.05(+0.67%)
Dec 09, 2009
7.490
7.510
7.320
7.470
459,870
-0.03(-0.40%)
Dec 08, 2009
7.360
7.655
7.340
7.500
549,700
+0.01(+0.13%)
Dec 07, 2009
7.550
7.600
7.450
7.490
343,008
-0.01(-0.13%)
Dec 04, 2009
7.500
7.610
7.400
7.500
538,535
+0.16(+2.18%)
Dec 03, 2009
7.270
7.450
7.250
7.340
704,619
+0.13(+1.80%)
Dec 02, 2009
7.190
7.250
7.060
7.210
438,015
+0.07(+0.98%)
Dec 01, 2009
7.110
7.160
7.000
7.140
498,713
+0.16(+2.29%)
Nov 30, 2009
7.200
7.200
6.870
6.980
717,780
-0.13(-1.83%)
Nov 27, 2009
7.100
7.280
7.020
7.110
254,526
-0.18(-2.47%)
Nov 25, 2009
7.310
7.420
7.280
7.290
371,153
+0.02(+0.28%)
Nov 24, 2009
7.540
7.540
7.235
7.270
581,149
-0.24(-3.20%)
Nov 23, 2009
7.500
7.580
7.440
7.510
414,280
+0.15(+2.04%)
Nov 20, 2009
7.430
7.580
7.250
7.360
840,735
-0.15(-2.00%)
Nov 19, 2009
7.490
7.600
7.270
7.510
696,250
-0.04(-0.53%)
Nov 18, 2009
7.450
7.550
7.250
7.550
1,077,390
+0.11(+1.48%)
Nov 17, 2009
7.510
7.590
7.440
7.440
919,422
-0.09(-1.20%)
Nov 16, 2009
7.530
7.660
7.470
7.530
795,263
+0.06(+0.80%)
Nov 13, 2009
7.439
7.480
7.250
7.470
811,983
+0.11(+1.49%)
Nov 12, 2009
7.760
7.780
7.310
7.360
709,739
-0.40(-5.15%)
Nov 11, 2009
7.880
7.900
7.640
7.760
398,955
-0.05(-0.64%)
Nov 10, 2009
7.670
7.900
7.620
7.810
1,069,422
+0.07(+0.90%)
Nov 09, 2009
7.520
7.780
7.430
7.740
958,084
+0.27(+3.61%)
Nov 06, 2009
7.310
7.480
7.240
7.470
429,425
+0.08(+1.08%)
Nov 05, 2009
7.200
7.410
7.120
7.390
486,941
+0.27(+3.79%)
Nov 04, 2009
7.160
7.350
7.100
7.120
690,117
-0.01(-0.14%)
Nov 03, 2009
6.840
7.140
6.750
7.130
755,075
+0.24(+3.48%)
Nov 02, 2009
6.850
6.960
6.750
6.890
1,055,135
+0.14(+2.07%)
Oct 30, 2009
6.880
6.880
6.600
6.750
1,038,298
-0.23(-3.30%)
Oct 29, 2009
6.850
7.050
6.820
6.980
608,418
+0.23(+3.41%)
Oct 28, 2009
7.100
7.190
6.750
6.750
855,432
-0.40(-5.59%)
Oct 27, 2009
7.610
7.610
7.150
7.150
1,137,086
-0.41(-5.42%)
Oct 26, 2009
7.490
7.610
7.360
7.560
1,368,657
+0.09(+1.20%)
Oct 23, 2009
7.370
7.480
7.250
7.470
756,893
-0.03(-0.40%)
Oct 22, 2009
7.390
7.600
7.250
7.500
534,444
+0.08(+1.08%)
Oct 21, 2009
7.550
7.730
7.380
7.420
838,011
-0.11(-1.46%)
Oct 20, 2009
7.450
7.620
7.450
7.530
591,626
-0.12(-1.57%)
Oct 19, 2009
7.700
7.700
7.500
7.650
410,781
+0.04(+0.53%)
Oct 16, 2009
7.580
7.750
7.510
7.610
835,088
-0.04(-0.52%)
Oct 15, 2009
7.560
7.680
7.500
7.650
735,210
+0.04(+0.53%)
Oct 14, 2009
7.480
7.630
7.410
7.610
1,090,842
+0.30(+4.10%)
Oct 13, 2009
7.450
7.510
7.300
7.310
1,284,651
-0.14(-1.88%)
Oct 12, 2009
7.435
7.590
7.300
7.450
1,843,348
+0.18(+2.48%)
Oct 09, 2009
7.300
7.300
7.200
7.270
763,455
+0.03(+0.41%)
Oct 08, 2009
7.310
7.320
7.200
7.240
809,754
-0.02(-0.28%)
Oct 07, 2009
7.250
7.330
7.180
7.260
539,043
-0.02(-0.27%)
Oct 06, 2009
6.890
7.280
6.870
7.280
2,054,407
+0.45(+6.59%)
Oct 05, 2009
6.890
7.090
6.800
6.830
1,352,198
+0.05(+0.74%)
Oct 02, 2009
6.810
7.030
6.750
6.780
867,191
-0.07(-1.02%)
Oct 01, 2009
7.040
7.070
6.840
6.850
673,360
-0.26(-3.66%)
Sep 30, 2009
7.330
7.360
7.010
7.110
1,067,615
-0.23(-3.13%)
Sep 29, 2009
7.240
7.420
7.200
7.340
505,236
-0.08(-1.08%)
Sep 28, 2009
7.120
7.500
7.070
7.420
1,050,938
+0.33(+4.65%)
Sep 25, 2009
7.130
7.250
7.040
7.090
1,248,797
-0.07(-0.98%)
Sep 24, 2009
7.460
7.470
7.100
7.160
950,289
-0.21(-2.85%)
Sep 23, 2009
7.450
7.520
7.360
7.370
1,152,316
-0.08(-1.07%)
Sep 22, 2009
7.550
7.550
7.320
7.450
931,196
-0.03(-0.40%)
Sep 21, 2009
7.750
7.860
7.250
7.480
4,095,832
-0.63(-7.77%)
Sep 18, 2009
8.100
8.490
7.960
8.110
7,542,153
+0.12(+1.50%)
Sep 17, 2009
7.870
8.050
7.820
7.990
1,640,596
-0.11(-1.36%)
Sep 16, 2009
7.920
8.180
7.880
8.100
1,573,654
+0.23(+2.92%)
Sep 15, 2009
7.580
7.940
7.300
7.870
2,023,279
+0.29(+3.83%)
Sep 14, 2009
7.380
7.620
7.260
7.580
1,799,768
+0.16(+2.16%)
Sep 11, 2009
7.460
7.490
7.300
7.420
1,656,655
-0.04(-0.54%)
Sep 10, 2009
7.250
7.480
7.170
7.460
2,197,974
+0.31(+4.34%)
Sep 09, 2009
7.280
7.480
7.080
7.150
1,332,686
-0.01(-0.14%)
Sep 08, 2009
7.220
7.290
7.060
7.160
1,152,418
+0.03(+0.42%)
Sep 04, 2009
7.120
7.260
7.020
7.130
942,411
-0.12(-1.66%)
Sep 03, 2009
7.160
7.260
6.830
7.250
1,326,564
+0.20(+2.84%)
Sep 02, 2009
6.970
7.140
6.850
7.050
1,552,844
+0.15(+2.17%)
Sep 01, 2009
7.030
7.340
6.810
6.900
1,742,896
-0.21(-2.95%)
Aug 31, 2009
7.200
7.200
7.020
7.110
624,841
-0.09(-1.25%)
Aug 28, 2009
7.370
7.480
7.170
7.200
1,274,417
-0.11(-1.50%)
Aug 27, 2009
7.300
7.570
7.190
7.310
657,656
-0.01(-0.14%)
Aug 26, 2009
7.350
7.740
7.260
7.320
1,428,386
+0.03(+0.41%)
Aug 25, 2009
7.150
7.570
7.100
7.290
1,049,934
+0.15(+2.10%)
Aug 24, 2009
7.040
7.200
6.770
7.140
857,079
+0.13(+1.85%)
Aug 21, 2009
7.180
7.330
6.900
7.010
1,806,893
-0.05(-0.71%)
Aug 20, 2009
7.340
7.400
6.800
7.060
1,102,643
-0.22(-3.02%)
Aug 19, 2009
6.950
7.370
6.840
7.280
833,166
+0.22(+3.12%)
Aug 18, 2009
7.000
7.200
6.770
7.060
791,195
+0.18(+2.62%)
Aug 17, 2009
6.810
7.120
6.690
6.880
1,137,367
-0.32(-4.45%)
Aug 14, 2009
7.600
7.600
7.140
7.200
1,067,283
-0.40(-5.26%)
Aug 13, 2009
7.400
7.610
7.140
7.600
1,204,518
+0.13(+1.74%)
Aug 12, 2009
7.170
7.680
7.170
7.470
914,652
+0.30(+4.18%)
Aug 11, 2009
7.250
7.340
7.080
7.170
676,044
-0.16(-2.18%)
Aug 10, 2009
7.340
7.530
7.190
7.330
760,637
-0.12(-1.61%)
Aug 07, 2009
7.390
7.690
7.240
7.450
1,246,408
+0.17(+2.34%)
Aug 06, 2009
7.350
7.450
7.090
7.280
733,191
+0.08(+1.11%)
Aug 05, 2009
7.310
7.540
7.060
7.200
848,588
-0.20(-2.70%)
Aug 04, 2009
7.390
7.480
7.140
7.400
958,182
+0.12(+1.65%)
Aug 03, 2009
7.090
7.320
7.060
7.280
936,139
+0.30(+4.30%)
Jul 31, 2009
6.770
7.060
6.700
6.980
910,759
+0.14(+2.05%)
Jul 30, 2009
7.110
7.450
6.780
6.840
1,884,845
-0.19(-2.70%)
Jul 29, 2009
7.010
7.210
6.780
7.030
1,102,052
-0.02(-0.28%)
Jul 28, 2009
7.110
7.180
6.650
7.050
1,084,735
-0.04(-0.56%)
Jul 27, 2009
7.301
7.301
6.980
7.090
843,823
-0.23(-3.14%)
Jul 24, 2009
7.290
7.370
7.070
7.320
264
+0.05(+0.69%)
Jul 23, 2009
6.880
7.470
6.850
7.270
1,715,384
+0.36(+5.21%)
Jul 22, 2009
6.640
6.930
6.640
6.910
1,537,002
+0.22(+3.29%)
Jul 21, 2009
6.740
6.740
6.440
6.690
1,504,424
+0.03(+0.45%)
Jul 20, 2009
6.500
6.730
6.400
6.660
1,062,972
+0.18(+2.78%)
Jul 17, 2009
6.760
6.760
6.440
6.480
777,740
-0.28(-4.14%)
Jul 16, 2009
6.640
6.850
6.450
6.760
579,431
-0.03(-0.44%)
Jul 15, 2009
6.570
7.000
6.570
6.790
1,348,547
+0.30(+4.62%)
Jul 14, 2009
6.310
6.510
6.190
6.490
1,126,327
+0.18(+2.85%)
Jul 13, 2009
5.910
6.430
5.910
6.310
1,599,392
+0.62(+10.90%)
Jul 10, 2009
5.700
5.900
5.540
5.690
983,055
-0.01(-0.18%)
Jul 09, 2009
5.690
6.000
5.580
5.700
827,277
-0.05(-0.87%)
Jul 08, 2009
5.600
5.780
5.480
5.750
1,700,996
+0.09(+1.59%)
Jul 07, 2009
5.850
5.900
5.630
5.660
1,108,780
-0.16(-2.75%)
Jul 06, 2009
5.910
5.980
5.530
5.820
1,435,573
-0.12(-2.02%)
Jul 02, 2009
6.400
6.460
5.940
5.940
1,346,267
-0.60(-9.17%)
Jul 01, 2009
6.410
6.710
6.360
6.540
1,937,441
+0.18(+2.83%)
Jun 30, 2009
6.330
6.480
5.980
6.360
1,164,206
+0.02(+0.32%)
Jun 29, 2009
6.330
6.490
6.140
6.340
910,451
+0.02(+0.32%)
Jun 26, 2009
6.000
6.380
5.900
6.320
3,754,276
+0.32(+5.33%)
Jun 25, 2009
5.590
6.040
5.590
6.000
3,587,465
+0.73(+13.85%)
Jun 24, 2009
5.450
6.030
5.200
5.270
2,529,920
-0.14(-2.59%)
Jun 23, 2009
5.600
5.790
5.370
5.410
2,096,547
-0.20(-3.57%)
Jun 22, 2009
5.250
5.920
5.210
5.610
4,872,631
+0.50(+9.78%)
Jun 19, 2009
5.980
6.090
5.110
5.110
10,674,716
-0.80(-13.54%)
Jun 18, 2009
6.040
6.100
5.900
5.910
1,138,961
-0.17(-2.80%)
Jun 17, 2009
6.040
6.140
5.890
6.080
1,411,919
+0.06(+1.00%)
Jun 16, 2009
6.360
6.390
6.000
6.020
1,090,996
-0.27(-4.29%)
Jun 15, 2009
6.330
6.410
6.000
6.290
1,014,665
-0.02(-0.32%)
Jun 12, 2009
6.570
6.640
6.300
6.310
1,427,678
-0.31(-4.68%)
Jun 11, 2009
6.840
6.900
6.590
6.620
817,010
-0.17(-2.50%)
Jun 10, 2009
7.300
7.300
6.540
6.790
730,262
-0.48(-6.60%)
Jun 09, 2009
7.270
7.380
7.240
7.270
653,489
+0.06(+0.83%)
Jun 08, 2009
7.320
7.360
7.150
7.210
555,987
-0.14(-1.90%)
Jun 05, 2009
7.440
7.440
7.190
7.350
401,284
-0.03(-0.41%)
Jun 04, 2009
7.500
7.600
7.290
7.380
398,163
-0.09(-1.20%)
Jun 03, 2009
7.440
7.700
7.360
7.470
499,055
-0.03(-0.40%)
Jun 02, 2009
7.470
7.600
7.350
7.500
1,536,391
+0.01(+0.13%)
Jun 01, 2009
7.300
7.570
7.150
7.490
943,491
+0.38(+5.34%)
May 29, 2009
6.940
7.120
6.860
7.110
510,917
+0.11(+1.57%)
May 28, 2009
7.150
7.240
6.730
7.000
384,359
-0.09(-1.27%)
May 27, 2009
7.350
7.460
7.080
7.090
388,700
-0.30(-4.06%)
May 26, 2009
6.890
7.550
6.790
7.390
603,466
+0.44(+6.33%)
May 22, 2009
7.010
7.090
6.820
6.950
687,149
-0.04(-0.57%)
May 21, 2009
6.690
7.020
6.530
6.990
957,845
+0.17(+2.49%)
May 20, 2009
6.930
7.000
6.730
6.820
640,752
-0.06(-0.87%)
May 19, 2009
6.780
6.980
6.600
6.880
551,111
+0.04(+0.58%)
May 18, 2009
6.350
6.930
6.310
6.840
546,362
+0.57(+9.09%)
May 15, 2009
6.350
6.520
6.210
6.270
471,526
-0.08(-1.26%)
May 14, 2009
6.280
6.580
6.160
6.350
622,341
+0.11(+1.76%)
May 13, 2009
6.730
6.810
6.220
6.240
694,839
-0.67(-9.70%)
May 12, 2009
7.170
7.200
6.690
6.910
545,396
-0.22(-3.09%)
May 11, 2009
7.060
7.220
6.840
7.130
705,462
-0.19(-2.60%)
May 08, 2009
7.320
7.450
7.180
7.320
679,846
+0.14(+1.95%)
May 07, 2009
7.610
7.710
7.130
7.180
625,728
-0.32(-4.27%)
May 06, 2009
8.020
8.050
7.340
7.500
799,752
-0.57(-7.06%)
May 05, 2009
7.970
8.090
7.900
8.070
813,505
+0.01(+0.12%)
May 04, 2009
7.450
8.060
7.440
8.060
1,382,685
+0.75(+10.26%)
May 01, 2009
7.400
7.580
7.260
7.310
995,876
-0.09(-1.22%)
Apr 30, 2009
7.200
8.070
7.050
7.400
1,467,536
+0.35(+4.96%)
Apr 29, 2009
6.560
7.080
6.560
7.050
1,227,471
+0.53(+8.13%)
Apr 28, 2009
6.370
6.760
6.370
6.520
391,153
+0.08(+1.24%)
Apr 27, 2009
6.540
6.680
6.380
6.440
382,780
-0.27(-4.02%)
Apr 24, 2009
6.560
6.830
6.550
6.710
421,744
+0.22(+3.39%)
Apr 23, 2009
6.620
6.740
6.350
6.490
439,284
-0.14(-2.11%)
Apr 22, 2009
6.580
6.840
6.460
6.630
530,771
-0.04(-0.56%)
Apr 21, 2009
6.550
6.730
6.510
6.668
510,755
+0.09(+1.33%)
Apr 20, 2009
6.760
6.980
6.550
6.580
816,199
-0.36(-5.19%)
Apr 17, 2009
6.970
7.040
6.800
6.940
721,787
-0.01(-0.14%)
Apr 16, 2009
7.020
7.020
6.690
6.950
409,145
-0.01(-0.14%)
Apr 15, 2009
6.650
6.990
6.650
6.960
714,314
+0.21(+3.11%)
Apr 14, 2009
6.350
6.870
6.350
6.750
648,749
+0.24(+3.69%)
Apr 13, 2009
6.420
6.560
6.140
6.510
344,795
-0.15(-2.25%)
Apr 09, 2009
6.350
6.760
6.260
6.660
439,130
+0.38(+6.05%)
Apr 08, 2009
5.720
6.290
5.720
6.280
548,131
+0.50(+8.65%)
Apr 07, 2009
5.940
5.980
5.690
5.780
446,550
-0.29(-4.78%)
Apr 06, 2009
6.010
6.090
5.880
6.070
335,283
-0.05(-0.82%)
Apr 03, 2009
6.400
6.450
5.980
6.120
444,937
-0.31(-4.82%)
Apr 02, 2009
5.990
6.500
5.890
6.430
865,602
+0.50(+8.43%)
Apr 01, 2009
5.560
6.120
5.410
5.930
895,310
+0.25(+4.40%)
Mar 31, 2009
5.490
5.860
5.480
5.680
647,610
+0.27(+4.99%)
Mar 30, 2009
5.600
5.600
5.220
5.410
520,596
-0.61(-10.13%)
Mar 26, 2009
6.000
6.220
5.910
6.020
861,947
+0.02(+0.33%)
Mar 25, 2009
5.430
6.000
5.370
6.000
885,379
+0.61(+11.32%)
Mar 24, 2009
5.520
5.770
5.370
5.390
341,090
-0.22(-3.92%)
Mar 23, 2009
5.320
5.620
5.280
5.610
606,995
+0.60(+11.98%)
Mar 20, 2009
5.420
5.430
5.000
5.010
839,798
-0.38(-7.05%)
Mar 19, 2009
5.340
5.550
5.160
5.390
493,180
+0.13(+2.47%)
Mar 18, 2009
5.210
5.260
4.980
5.260
796,711
-0.01(-0.19%)
Mar 17, 2009
4.610
5.270
4.510
5.270
1,333,035
+0.73(+16.08%)
Mar 16, 2009
4.820
4.840
4.510
4.540
399,653
-0.23(-4.82%)
Mar 13, 2009
4.850
4.850
4.590
4.770
0
+0.06(+1.27%)
Mar 12, 2009
4.250
4.770
4.230
4.710
599,860
+0.34(+7.78%)
Mar 11, 2009
4.470
4.720
4.310
4.370
537,474
-0.13(-2.89%)
Mar 10, 2009
4.370
4.560
4.280
4.500
674,096
+0.25(+5.88%)
Mar 09, 2009
4.040
4.340
4.040
4.250
957,725
+0.07(+1.67%)
Mar 06, 2009
4.100
4.230
4.000
4.180
0
+0.10(+2.45%)
Mar 05, 2009
3.910
4.150
3.850
4.080
554,380
+0.05(+1.24%)
Mar 04, 2009
4.040
4.150
3.900
4.030
1,161,421
+0.28(+7.47%)
Mar 02, 2009
3.810
3.990
3.710
3.750
763,476
-0.12(-3.10%)
Feb 27, 2009
3.980
4.240
3.870
3.870
0
-0.18(-4.44%)
Feb 26, 2009
4.100
4.180
4.020
4.050
519,181
-0.01(-0.25%)
Feb 25, 2009
4.070
4.230
3.850
4.060
710,292
-0.03(-0.73%)
Feb 24, 2009
3.950
4.150
3.890
4.090
587,857
+0.21(+5.41%)
Feb 23, 2009
4.060
4.210
3.880
3.880
675,632
-0.06(-1.52%)
Feb 20, 2009
4.150
4.340
3.810
3.940
1,496,858
-0.30(-7.08%)
Feb 19, 2009
4.110
4.360
4.110
4.240
635,653
+0.23(+5.74%)
Feb 18, 2009
4.180
4.200
3.950
4.010
565,909
-0.13(-3.14%)
Feb 17, 2009
4.090
4.260
3.955
4.140
644,117
-0.19(-4.39%)
Feb 13, 2009
4.510
4.540
4.300
4.330
452,441
-0.16(-3.56%)
Feb 12, 2009
4.180
4.510
4.180
4.490
558,320
+0.13(+2.98%)
Feb 11, 2009
4.370
4.470
4.260
4.360
579,396
+0.04(+0.93%)
Feb 10, 2009
4.650
4.730
4.310
4.320
1,007,543
-0.39(-8.28%)
Feb 09, 2009
4.950
5.000
4.600
4.710
1,468,532
-0.25(-5.04%)
Feb 06, 2009
4.570
5.120
4.500
4.960
1,296,541
+0.37(+8.06%)
Feb 05, 2009
4.750
4.750
4.070
4.590
1,815,029
-0.22(-4.57%)
Feb 04, 2009
4.880
4.950
4.770
4.810
502,078
-0.08(-1.64%)
Feb 03, 2009
4.810
5.000
4.720
4.890
504,463
+0.12(+2.52%)
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.