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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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, 2010
5.205
5.333
5.130
5.229
69,164,792
+0.04(+0.80%)
Apr 29, 2010
5.249
5.295
5.078
5.188
78,604,584
-0.02(-0.46%)
Apr 28, 2010
5.234
5.258
5.148
5.212
49,743,256
+0.02(+0.30%)
Apr 27, 2010
5.333
5.365
5.177
5.196
179,294
-0.18(-3.35%)
Apr 26, 2010
5.458
5.480
5.370
5.376
40,545,352
-0.09(-1.69%)
Apr 23, 2010
5.245
5.473
5.163
5.469
80,829,984
+0.22(+4.23%)
Apr 22, 2010
5.146
5.262
5.119
5.247
54,749,584
+0.04(+0.84%)
Apr 21, 2010
5.203
5.262
5.177
5.203
458,858
-0.04(-0.80%)
Apr 20, 2010
5.231
5.289
5.231
5.245
122,926
+0.03(+0.51%)
Apr 19, 2010
5.192
5.238
5.148
5.218
52,727,020
-0.03(-0.54%)
Apr 16, 2010
5.326
5.346
5.218
5.247
86,603,552
-0.11(-2.01%)
Apr 15, 2010
5.394
5.413
5.341
5.354
56,153,684
-0.07(-1.26%)
Apr 14, 2010
5.416
5.427
5.345
5.423
53,439,224
+0.02(+0.45%)
Apr 13, 2010
5.368
5.427
5.253
5.398
71,748,544
+0.05(+0.99%)
Apr 12, 2010
5.398
5.473
5.328
5.346
47,726,156
-0.05(-0.94%)
Apr 09, 2010
5.392
5.412
5.324
5.396
72,625,920
+0.10(+1.87%)
Apr 08, 2010
5.234
5.308
5.194
5.297
54,470,068
+0.00(+0.08%)
Apr 07, 2010
5.363
5.383
5.256
5.293
59,999,528
-0.09(-1.75%)
Apr 06, 2010
5.392
5.425
5.341
5.387
43,584,916
-0.02(-0.41%)
Apr 05, 2010
5.370
5.427
5.311
5.409
49,964,928
+0.11(+2.07%)
Apr 01, 2010
5.260
5.300
5.300
5.300
75,685,120
+0.11(+2.03%)
Mar 31, 2010
5.168
5.286
5.150
5.194
91,351,552
+0.04(+0.85%)
Mar 30, 2010
5.115
5.163
5.018
5.150
91,746,456
+0.05(+1.01%)
Mar 29, 2010
4.972
5.114
4.943
5.099
89,508,608
+0.20(+4.07%)
Mar 26, 2010
4.923
4.943
4.840
4.899
113,643,120
-0.01(-0.27%)
Mar 25, 2010
5.114
5.125
4.901
4.912
129,401,880
-0.15(-2.94%)
Mar 24, 2010
5.050
5.186
5.037
5.061
128,877,320
-0.04(-0.69%)
Mar 23, 2010
5.112
5.140
5.028
5.096
152,955,600
+0.01(+0.13%)
Mar 22, 2010
5.199
5.201
5.077
5.090
167,662,560
-0.21(-4.01%)
Mar 19, 2010
5.272
5.350
5.125
5.302
119,436,816
+0.09(+1.77%)
Mar 18, 2010
5.434
5.458
5.201
5.210
132,057,288
-0.28(-5.03%)
Mar 17, 2010
5.576
5.596
5.466
5.486
74,294,376
-0.08(-1.46%)
Mar 16, 2010
5.572
5.596
5.515
5.567
51,519,960
+0.00(+0.00%)
Mar 15, 2010
5.491
5.574
5.469
5.567
64,990,216
-0.05(-0.86%)
Mar 12, 2010
5.677
5.690
5.576
5.615
50,006,648
-0.03(-0.58%)
Mar 11, 2010
5.609
5.664
5.572
5.648
42,622,804
+0.03(+0.51%)
Mar 10, 2010
5.672
5.683
5.558
5.620
57,027,084
-0.01(-0.16%)
Mar 09, 2010
5.574
5.747
5.545
5.629
148,546,480
-0.14(-2.39%)
Mar 08, 2010
5.729
5.771
5.580
5.767
73,896,544
+0.00(+0.08%)
Mar 05, 2010
5.777
5.804
5.732
5.762
39,648,216
+0.03(+0.46%)
Mar 04, 2010
5.869
5.894
5.701
5.736
50,194,144
-0.13(-2.28%)
Mar 03, 2010
5.885
5.915
5.841
5.869
34,888,996
+0.01(+0.22%)
Mar 02, 2010
5.894
5.950
5.843
5.856
42,990,412
+0.01(+0.22%)
Mar 01, 2010
5.854
5.878
5.797
5.843
41,559,972
+0.02(+0.41%)
Feb 26, 2010
5.869
5.887
5.754
5.819
44,367,804
-0.04(-0.60%)
Feb 25, 2010
5.725
5.858
5.659
5.854
62,861,116
+0.05(+0.86%)
Feb 24, 2010
5.799
5.845
5.749
5.804
48,366,908
+0.04(+0.76%)
Feb 23, 2010
5.894
5.894
5.751
5.760
67,931,640
-0.18(-2.95%)
Feb 22, 2010
6.077
6.086
5.901
5.935
62,913,348
-0.11(-1.78%)
Feb 19, 2010
5.983
6.091
5.972
6.042
61,112,220
+0.03(+0.47%)
Feb 18, 2010
5.940
6.036
5.880
6.014
105,956,112
+0.24(+4.17%)
Feb 17, 2010
5.740
5.791
5.624
5.773
66,682,228
+0.12(+2.05%)
Feb 16, 2010
5.598
5.692
5.581
5.657
41,508,300
+0.19(+3.49%)
Feb 12, 2010
5.396
5.466
5.466
5.466
50,340,840
-0.04(-0.68%)
Feb 11, 2010
5.342
5.512
5.311
5.504
43,531,080
+0.16(+2.99%)
Feb 10, 2010
5.335
5.403
5.223
5.344
36,332,096
-0.02(-0.45%)
Feb 09, 2010
5.405
5.447
5.261
5.368
52,933,456
+0.06(+1.11%)
Feb 08, 2010
5.412
5.469
5.289
5.309
45,032,896
-0.06(-1.14%)
Feb 05, 2010
5.307
5.436
5.160
5.370
76,858,064
-0.06(-1.05%)
Feb 04, 2010
5.539
5.550
5.285
5.427
67,644,296
-0.28(-4.91%)
Feb 03, 2010
5.729
5.791
5.624
5.707
32,172,268
-0.04(-0.72%)
Feb 02, 2010
5.699
5.767
5.604
5.749
36,409,284
+0.19(+3.33%)
Feb 01, 2010
5.493
5.675
5.493
5.564
48,376,940
+0.14(+2.52%)
Jan 29, 2010
5.629
5.710
5.396
5.427
69,923,304
-0.16(-2.86%)
Jan 28, 2010
5.613
5.664
5.482
5.587
81,958,368
-0.09(-1.62%)
Jan 27, 2010
5.799
5.812
5.532
5.679
78,435,368
-0.13(-2.26%)
Jan 26, 2010
5.837
5.940
5.764
5.810
46,100,272
-0.09(-1.59%)
Jan 25, 2010
5.887
5.992
5.852
5.904
42,672,752
+0.07(+1.28%)
Jan 22, 2010
5.924
6.062
5.799
5.830
73,028,296
-0.12(-2.06%)
Jan 21, 2010
6.113
6.187
5.950
5.953
75,290,856
-0.11(-1.74%)
Jan 20, 2010
6.088
6.104
5.992
6.058
45,754,132
-0.12(-1.95%)
Jan 19, 2010
6.060
6.189
6.023
6.178
47,722,568
+0.07(+1.08%)
Jan 15, 2010
6.027
6.113
6.113
6.113
83,231,264
+0.05(+0.87%)
Jan 14, 2010
6.137
6.215
6.027
6.060
72,507,296
-0.03(-0.54%)
Jan 13, 2010
6.005
6.119
5.896
6.093
47,937,980
+0.05(+0.87%)
Jan 12, 2010
6.025
6.067
5.950
6.040
59,284,376
-0.09(-1.50%)
Jan 11, 2010
6.347
6.347
6.073
6.132
64,909,724
-0.20(-3.15%)
Jan 08, 2010
6.218
6.334
6.143
6.332
50,364,572
+0.04(+0.66%)
Jan 07, 2010
6.270
6.307
6.172
6.290
60,084,556
+0.02(+0.24%)
Jan 06, 2010
6.397
6.399
6.248
6.275
69,284,256
-0.07(-1.10%)
Jan 05, 2010
6.198
6.378
6.176
6.345
123,946,896
+0.19(+3.13%)
Jan 04, 2010
6.007
6.156
5.896
6.152
134,343,840
+0.48(+8.54%)
Dec 31, 2009
5.773
5.668
5.668
5.668
47,100,792
-0.11(-1.82%)
Dec 30, 2009
5.782
5.856
5.753
5.773
40,867,412
-0.08(-1.38%)
Dec 29, 2009
6.036
6.110
5.850
5.854
66,808,432
-0.19(-3.12%)
Dec 28, 2009
6.167
6.183
5.961
6.042
67,759,552
-0.05(-0.86%)
Dec 24, 2009
6.038
6.150
6.029
6.095
41,385,464
+0.11(+1.87%)
Dec 23, 2009
5.918
6.021
5.878
5.983
43,108,404
+0.11(+1.90%)
Dec 22, 2009
5.848
5.898
5.784
5.872
54,013,772
+0.04(+0.64%)
Dec 21, 2009
5.845
5.858
5.773
5.834
60,779,296
+0.13(+2.23%)
Dec 18, 2009
5.585
5.777
5.585
5.707
117,322,256
+0.23(+4.24%)
Dec 17, 2009
5.427
5.534
5.348
5.475
80,076,504
-0.01(-0.20%)
Dec 16, 2009
5.436
5.497
5.390
5.486
63,972,420
+0.11(+2.08%)
Dec 15, 2009
5.337
5.431
5.328
5.374
72,979,464
+0.04(+0.70%)
Dec 14, 2009
5.359
5.392
5.324
5.337
151,624,048
+0.29(+5.82%)
Dec 11, 2009
5.099
5.138
5.015
5.044
56,713,188
-0.03(-0.60%)
Dec 10, 2009
4.963
5.103
4.928
5.074
83,718,744
+0.16(+3.25%)
Dec 09, 2009
4.998
5.007
4.831
4.915
62,622,896
-0.02(-0.49%)
Dec 08, 2009
5.020
5.033
4.910
4.939
70,399,992
-0.05(-1.10%)
Dec 07, 2009
4.982
5.118
4.961
4.993
75,666,352
+0.05(+1.02%)
Dec 04, 2009
5.136
5.158
4.862
4.943
117,670,856
-0.10(-2.00%)
Dec 03, 2009
5.158
5.158
5.028
5.044
61,429,952
-0.08(-1.58%)
Dec 02, 2009
5.267
5.267
5.079
5.125
80,756,424
-0.15(-2.90%)
Dec 01, 2009
5.320
5.383
5.256
5.278
55,171,656
+0.04(+0.75%)
Nov 30, 2009
5.256
5.390
5.191
5.239
76,343,416
-0.05(-1.03%)
Nov 27, 2009
5.217
5.364
5.147
5.293
48,541,816
-0.15(-2.78%)
Nov 25, 2009
5.217
5.464
5.131
5.445
93,997,256
+0.36(+7.11%)
Nov 24, 2009
5.079
5.188
4.988
5.083
63,921,712
+0.00(+0.04%)
Nov 23, 2009
5.175
5.210
5.059
5.081
61,229,868
+0.04(+0.74%)
Nov 20, 2009
5.081
5.118
4.987
5.044
59,541,140
-0.08(-1.50%)
Nov 19, 2009
5.237
5.243
5.079
5.120
64,791,216
-0.15(-2.91%)
Nov 18, 2009
5.388
5.403
5.212
5.274
83,686,040
-0.05(-0.91%)
Nov 17, 2009
5.497
5.502
5.300
5.322
90,749,344
-0.18(-3.34%)
Nov 16, 2009
5.534
5.609
5.466
5.506
70,578,216
+0.02(+0.44%)
Nov 13, 2009
5.418
5.519
5.381
5.482
60,693,128
+0.07(+1.30%)
Nov 12, 2009
5.512
5.626
5.388
5.412
76,023,384
-0.10(-1.87%)
Nov 11, 2009
5.618
5.653
5.480
5.515
58,541,304
-0.04(-0.63%)
Nov 10, 2009
5.508
5.567
5.434
5.550
45,359,808
+0.02(+0.32%)
Nov 09, 2009
5.436
5.552
5.416
5.532
52,317,640
+0.23(+4.29%)
Nov 06, 2009
5.348
5.464
5.265
5.304
57,902,976
-0.09(-1.74%)
Nov 05, 2009
5.368
5.462
5.258
5.399
51,294,596
+0.07(+1.23%)
Nov 04, 2009
5.473
5.519
5.307
5.333
60,389,732
-0.04(-0.65%)
Nov 03, 2009
5.175
5.447
5.066
5.368
81,783,240
+0.08(+1.53%)
Nov 02, 2009
5.425
5.508
5.212
5.287
96,418,352
-0.08(-1.47%)
Oct 30, 2009
5.683
5.683
5.256
5.366
106,131,192
-0.34(-5.91%)
Oct 29, 2009
5.508
5.705
5.447
5.703
59,521,456
+0.28(+5.13%)
Oct 28, 2009
5.723
5.723
5.412
5.425
77,932,816
-0.34(-5.96%)
Oct 27, 2009
5.666
5.883
5.627
5.769
109,423,000
+0.13(+2.37%)
Oct 26, 2009
5.887
6.042
5.631
5.635
68,675,016
-0.22(-3.74%)
Oct 23, 2009
5.948
5.960
5.815
5.854
61,020,700
-0.26(-4.33%)
Oct 22, 2009
6.209
6.264
6.003
6.119
92,496,760
-0.19(-3.09%)
Oct 21, 2009
6.242
6.500
6.220
6.314
65,471,604
-0.00(-0.07%)
Oct 20, 2009
6.161
6.340
6.148
6.318
52,168,108
-0.03(-0.41%)
Oct 19, 2009
6.325
6.362
6.268
6.345
36,584,884
+0.07(+1.05%)
Oct 16, 2009
6.277
6.358
6.244
6.279
63,311,840
-0.06(-0.90%)
Oct 15, 2009
6.229
6.393
6.202
6.336
69,301,840
+0.10(+1.54%)
Oct 14, 2009
6.566
6.570
6.196
6.240
118,435,336
-0.21(-3.29%)
Oct 13, 2009
6.406
6.516
6.261
6.452
73,660,104
+0.10(+1.55%)
Oct 12, 2009
6.363
6.404
6.301
6.353
43,521,516
+0.08(+1.22%)
Oct 09, 2009
6.172
6.307
6.141
6.277
43,693,300
+0.08(+1.34%)
Oct 08, 2009
6.126
6.211
6.018
6.194
112,040,048
+0.15(+2.50%)
Oct 07, 2009
6.056
6.143
5.931
6.042
53,740,672
-0.03(-0.54%)
Oct 06, 2009
6.018
6.126
5.942
6.075
68,892,856
+0.05(+0.87%)
Oct 05, 2009
5.900
6.051
5.872
6.023
54,223,432
+0.18(+3.00%)
Oct 02, 2009
5.637
5.872
5.537
5.848
69,632,456
+0.04(+0.75%)
Oct 01, 2009
6.200
6.220
5.788
5.804
77,180,032
-0.42(-6.69%)
Sep 30, 2009
6.307
6.338
6.093
6.220
69,215,512
-0.04(-0.66%)
Sep 29, 2009
6.115
6.316
6.080
6.261
56,563,204
+0.10(+1.69%)
Sep 28, 2009
6.034
6.198
5.990
6.157
43,154,724
+0.13(+2.12%)
Sep 25, 2009
6.047
6.128
5.979
6.029
52,417,800
-0.06(-1.04%)
Sep 24, 2009
6.209
6.233
5.920
6.093
61,588,940
-0.11(-1.70%)
Sep 23, 2009
6.386
6.413
6.180
6.198
69,097,328
-0.18(-2.78%)
Sep 22, 2009
6.257
6.459
6.246
6.375
63,206,632
+0.22(+3.56%)
Sep 21, 2009
5.988
6.174
5.818
6.156
64,897,736
+0.06(+0.93%)
Sep 18, 2009
6.174
6.209
5.972
6.099
129,396,520
-0.25(-3.87%)
Sep 17, 2009
6.283
6.395
6.027
6.345
98,035,176
+0.20(+3.23%)
Sep 16, 2009
6.310
6.349
6.137
6.146
94,126,264
-0.05(-0.87%)
Sep 15, 2009
6.077
6.242
6.049
6.200
111,771,888
+0.27(+4.50%)
Sep 14, 2009
5.607
5.948
5.556
5.933
92,611,768
+0.21(+3.71%)
Sep 11, 2009
5.666
5.935
5.600
5.721
167,126,592
+0.19(+3.45%)
Sep 10, 2009
5.193
5.565
5.184
5.530
101,051,784
+0.35(+6.77%)
Sep 09, 2009
5.114
5.289
5.059
5.180
65,319,216
+0.12(+2.43%)
Sep 08, 2009
5.000
5.125
4.978
5.057
48,332,936
+0.19(+4.01%)
Sep 04, 2009
4.735
4.877
4.731
4.862
45,035,068
+0.14(+2.87%)
Sep 03, 2009
4.897
4.926
4.698
4.726
81,654,688
-0.12(-2.49%)
Sep 02, 2009
4.901
4.972
4.847
4.847
51,748,352
-0.09(-1.77%)
Sep 01, 2009
4.967
5.129
4.923
4.934
63,487,804
-0.07(-1.37%)
Aug 31, 2009
5.077
5.092
4.965
5.002
55,072,664
-0.16(-3.18%)
Aug 28, 2009
5.136
5.169
5.046
5.166
54,136,352
+0.09(+1.68%)
Aug 27, 2009
5.074
5.085
4.928
5.081
47,186,644
-0.02(-0.47%)
Aug 26, 2009
5.053
5.136
4.991
5.105
37,588,696
-0.01(-0.17%)
Aug 25, 2009
5.276
5.307
5.105
5.114
45,581,700
-0.13(-2.46%)
Aug 24, 2009
5.256
5.335
5.221
5.243
63,157,600
+0.03(+0.63%)
Aug 21, 2009
5.125
5.243
5.101
5.210
48,682,324
+0.17(+3.34%)
Aug 20, 2009
5.031
5.164
5.007
5.042
47,350,168
+0.01(+0.22%)
Aug 19, 2009
4.855
5.090
4.814
5.031
53,613,932
+0.09(+1.82%)
Aug 18, 2009
4.908
4.982
4.886
4.941
35,342,480
+0.04(+0.81%)
Aug 17, 2009
4.987
5.031
4.840
4.901
66,909,400
-0.28(-5.41%)
Aug 14, 2009
5.361
5.368
5.109
5.182
51,902,248
-0.16(-3.03%)
Aug 13, 2009
5.261
5.416
5.151
5.344
76,495,248
+0.17(+3.21%)
Aug 12, 2009
5.162
5.261
4.961
5.177
54,049,468
-0.03(-0.59%)
Aug 11, 2009
5.342
5.357
5.142
5.208
56,370,800
-0.16(-2.90%)
Aug 10, 2009
5.320
5.418
5.298
5.364
42,681,376
+0.01(+0.20%)
Aug 07, 2009
5.460
5.471
5.331
5.353
67,178,504
+0.00(+0.00%)
Aug 06, 2009
5.366
5.445
5.245
5.353
139,622,192
+0.25(+4.85%)
Aug 05, 2009
5.145
5.252
5.048
5.105
85,231,344
+0.04(+0.69%)
Aug 04, 2009
4.904
5.153
4.866
5.070
107,070,000
+0.18(+3.72%)
Aug 03, 2009
4.827
4.934
4.790
4.888
73,997,432
+0.19(+4.10%)
Jul 31, 2009
4.634
4.783
4.632
4.696
85,041,144
+0.02(+0.52%)
Jul 30, 2009
4.621
4.717
4.575
4.671
57,467,532
+0.16(+3.64%)
Jul 29, 2009
4.479
4.538
4.428
4.507
52,218,128
-0.09(-1.95%)
Jul 28, 2009
4.654
4.663
4.472
4.597
62,145,596
-0.10(-2.14%)
Jul 27, 2009
4.680
4.746
4.630
4.698
45,489,804
+0.04(+0.75%)
Jul 24, 2009
4.599
4.667
4.564
4.663
41,661,224
+0.03(+0.66%)
Jul 23, 2009
4.470
4.645
4.457
4.632
66,771,260
+0.17(+3.78%)
Jul 22, 2009
4.411
4.530
4.380
4.463
59,417,556
-0.03(-0.73%)
Jul 21, 2009
4.516
4.588
4.400
4.496
66,106,032
+0.04(+0.79%)
Jul 20, 2009
4.483
4.533
4.396
4.461
62,236,404
+0.05(+1.24%)
Jul 17, 2009
4.310
4.468
4.266
4.406
84,033,528
+0.07(+1.51%)
Jul 16, 2009
4.152
4.376
4.133
4.341
79,852,864
+0.13(+3.18%)
Jul 15, 2009
4.120
4.242
4.115
4.207
77,380,816
+0.17(+4.12%)
Jul 14, 2009
4.041
4.078
3.979
4.041
55,427,848
+0.05(+1.21%)
Jul 13, 2009
3.909
3.995
3.811
3.993
60,210,296
+0.08(+2.13%)
Jul 10, 2009
3.844
3.927
3.782
3.909
48,453,824
-0.02(-0.45%)
Jul 09, 2009
3.852
3.986
3.852
3.927
60,138,604
+0.12(+3.11%)
Jul 08, 2009
3.848
3.942
3.706
3.809
78,025,912
-0.05(-1.19%)
Jul 07, 2009
3.925
3.953
3.815
3.855
56,567,828
-0.07(-1.84%)
Jul 06, 2009
3.968
3.968
3.745
3.927
78,571,200
-0.16(-4.02%)
Jul 02, 2009
4.240
4.244
4.067
4.091
54,526,392
-0.22(-5.03%)
Jul 01, 2009
4.452
4.483
4.301
4.308
49,631,988
-0.04(-0.81%)
Jun 30, 2009
4.319
4.420
4.262
4.343
71,150,328
+0.08(+1.90%)
Jun 29, 2009
4.358
4.358
4.251
4.262
44,467,832
-0.04(-0.92%)
Jun 26, 2009
4.290
4.345
4.227
4.301
65,670,892
+0.01(+0.15%)
Jun 25, 2009
4.220
4.306
4.179
4.295
79,392,696
+0.01(+0.26%)
Jun 24, 2009
4.271
4.369
4.227
4.284
61,189,600
+0.06(+1.51%)
Jun 23, 2009
4.279
4.295
4.113
4.220
72,022,528
-0.02(-0.47%)
Jun 22, 2009
4.439
4.450
4.227
4.240
81,933,704
-0.35(-7.59%)
Jun 19, 2009
4.827
4.851
4.569
4.588
109,429,888
-0.20(-4.12%)
Jun 18, 2009
4.871
4.928
4.735
4.785
55,916,164
-0.06(-1.31%)
Jun 17, 2009
4.888
4.928
4.669
4.849
89,493,544
-0.09(-1.77%)
Jun 16, 2009
5.158
5.188
4.895
4.936
73,613,584
-0.19(-3.70%)
Jun 15, 2009
5.155
5.212
4.972
5.126
68,878,936
-0.10(-1.82%)
Jun 12, 2009
5.226
5.274
5.118
5.221
52,273,704
-0.10(-1.93%)
Jun 11, 2009
5.267
5.401
5.210
5.324
70,731,448
+0.09(+1.63%)
Jun 10, 2009
5.109
5.274
5.085
5.239
88,936,552
+0.23(+4.55%)
Jun 09, 2009
5.085
5.114
4.904
5.011
55,723,236
-0.01(-0.17%)
Jun 08, 2009
4.993
5.062
4.862
5.020
63,967,052
-0.08(-1.55%)
Jun 05, 2009
5.265
5.278
5.037
5.099
58,132,260
-0.02(-0.47%)
Jun 04, 2009
5.072
5.160
4.987
5.123
58,806,256
+0.15(+3.08%)
Jun 03, 2009
5.153
5.173
4.906
4.969
78,358,800
-0.31(-5.81%)
Jun 02, 2009
5.318
5.320
5.164
5.276
58,809,896
-0.09(-1.75%)
Jun 01, 2009
5.103
5.394
5.090
5.370
102,099,416
+0.41(+8.21%)
May 29, 2009
5.002
5.059
4.866
4.963
71,382,760
+0.08(+1.71%)
May 28, 2009
4.641
4.915
4.551
4.880
87,448,320
+0.32(+6.96%)
May 27, 2009
4.621
4.691
4.538
4.562
47,688,228
-0.02(-0.48%)
May 26, 2009
4.400
4.595
4.293
4.584
60,763,376
+0.09(+2.10%)
May 22, 2009
4.577
4.599
4.450
4.490
59,305,700
-0.08(-1.77%)
May 21, 2009
4.711
4.739
4.477
4.571
67,084,576
-0.24(-5.05%)
May 20, 2009
4.840
5.015
4.774
4.814
80,408,304
+0.07(+1.52%)
May 19, 2009
4.617
4.873
4.617
4.742
77,654,016
+0.12(+2.70%)
May 18, 2009
4.466
4.630
4.424
4.617
56,738,248
+0.25(+5.66%)
May 15, 2009
4.509
4.566
4.312
4.369
75,028,992
-0.17(-3.72%)
May 14, 2009
4.444
4.597
4.336
4.538
67,969,368
+0.06(+1.32%)
May 13, 2009
4.753
4.770
4.444
4.479
95,860,536
-0.31(-6.49%)
May 12, 2009
5.109
5.114
4.696
4.790
94,306,264
-0.11(-2.32%)
May 11, 2009
5.090
5.116
4.862
4.904
78,267,360
-0.32(-6.08%)
May 08, 2009
4.873
5.311
4.873
5.221
126,508,392
+0.46(+9.61%)
May 07, 2009
4.877
5.039
4.669
4.763
112,063,328
+0.08(+1.68%)
May 06, 2009
4.599
4.750
4.505
4.685
91,087,120
+0.22(+4.85%)
May 05, 2009
4.647
4.838
4.387
4.468
131,363,000
-0.53(-10.60%)
May 04, 2009
4.621
4.998
4.604
4.998
93,689,912
+0.42(+9.24%)
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.