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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2011
5.765
5.847
5.728
5.834
191,509
+0.11(+1.92%)
Mar 30, 2011
5.586
5.737
5.453
5.724
163,134
+0.17(+3.13%)
Mar 29, 2011
5.411
5.593
5.411
5.551
102,673
+0.04(+0.64%)
Mar 28, 2011
5.517
5.549
5.496
5.515
95,777
+0.00(+0.03%)
Mar 25, 2011
5.508
5.607
5.480
5.513
168,598
+0.04(+0.71%)
Mar 24, 2011
5.519
5.528
5.444
5.474
107,286
-0.03(-0.52%)
Mar 23, 2011
5.563
5.599
5.492
5.503
176,943
-0.06(-1.08%)
Mar 22, 2011
5.517
5.609
5.474
5.563
184,048
+0.06(+1.03%)
Mar 21, 2011
5.510
5.549
5.444
5.506
170,357
+0.07(+1.24%)
Mar 18, 2011
5.214
5.443
5.214
5.439
600,122
+0.26(+5.11%)
Mar 17, 2011
5.203
5.294
5.168
5.175
245,298
+0.06(+1.14%)
Mar 16, 2011
5.063
5.196
5.022
5.116
251,851
+0.07(+1.30%)
Mar 15, 2011
4.967
5.102
4.967
5.051
281,055
-0.05(-0.94%)
Mar 14, 2011
5.028
5.134
5.010
5.098
306,633
+0.01(+0.24%)
Mar 11, 2011
5.239
5.281
4.978
5.086
508,940
-0.16(-2.98%)
Mar 10, 2011
5.419
5.497
5.235
5.242
376,296
-0.25(-4.52%)
Mar 09, 2011
5.508
5.586
5.462
5.490
210,557
-0.01(-0.13%)
Mar 08, 2011
5.294
5.501
5.294
5.497
172,280
+0.20(+3.82%)
Mar 07, 2011
5.427
5.428
5.247
5.295
337,292
-0.09(-1.58%)
Mar 04, 2011
5.382
5.434
5.341
5.380
333,390
-0.02(-0.30%)
Mar 03, 2011
5.483
5.510
5.373
5.396
350,425
-0.07(-1.20%)
Mar 02, 2011
5.435
5.560
5.409
5.462
304,084
+0.03(+0.49%)
Mar 01, 2011
5.439
5.519
5.373
5.435
888,863
-0.01(-0.16%)
Feb 28, 2011
5.487
5.590
5.388
5.444
323,837
+0.02(+0.46%)
Feb 25, 2011
5.357
5.496
5.310
5.419
371,074
+0.06(+1.13%)
Feb 24, 2011
5.336
5.466
5.327
5.359
271,660
+0.01(+0.13%)
Feb 23, 2011
5.240
5.405
5.240
5.352
302,996
-0.06(-1.05%)
Feb 22, 2011
5.412
5.497
5.389
5.409
146,093
-0.08(-1.39%)
Feb 18, 2011
5.443
5.551
5.306
5.485
224,519
+0.10(+1.78%)
Feb 17, 2011
5.331
5.411
5.251
5.389
304,332
+0.03(+0.53%)
Feb 16, 2011
5.317
5.382
5.249
5.361
239,276
+0.08(+1.55%)
Feb 15, 2011
5.138
5.318
5.138
5.279
678,469
+0.11(+2.09%)
Feb 14, 2011
5.102
5.204
5.040
5.171
129,807
+0.05(+1.00%)
Feb 11, 2011
4.886
5.136
4.875
5.120
296,477
+0.20(+4.11%)
Feb 10, 2011
4.868
4.932
4.825
4.918
144,762
+0.02(+0.51%)
Feb 09, 2011
4.863
4.914
4.854
4.893
109,778
+0.00(+0.00%)
Feb 08, 2011
4.811
4.893
4.776
4.893
71,072
+0.09(+1.88%)
Feb 07, 2011
4.774
4.818
4.754
4.802
266,878
+0.02(+0.45%)
Feb 04, 2011
4.747
4.818
4.694
4.781
132,706
+0.01(+0.30%)
Feb 03, 2011
4.728
4.841
4.701
4.767
65,090
-0.05(-1.10%)
Feb 02, 2011
4.895
4.921
4.772
4.820
70,300
-0.11(-2.16%)
Feb 01, 2011
4.808
4.926
4.786
4.926
203,734
+0.15(+3.16%)
Jan 31, 2011
4.747
4.827
4.714
4.776
210,935
+0.09(+1.85%)
Jan 28, 2011
4.967
4.967
4.657
4.689
227,908
-0.28(-5.61%)
Jan 27, 2011
4.958
5.001
4.886
4.967
99,617
+0.01(+0.25%)
Jan 26, 2011
4.776
4.962
4.730
4.955
411,156
+0.19(+3.98%)
Jan 25, 2011
4.778
4.790
4.712
4.765
100,034
-0.05(-0.96%)
Jan 24, 2011
4.746
4.872
4.746
4.811
125,370
+0.07(+1.57%)
Jan 21, 2011
4.877
4.877
4.726
4.737
185,543
-0.10(-2.13%)
Jan 20, 2011
4.746
4.944
4.701
4.840
446,946
+0.10(+2.13%)
Jan 19, 2011
4.916
4.916
4.731
4.738
233,507
-0.19(-3.85%)
Jan 18, 2011
4.905
4.951
4.858
4.928
100,987
-0.00(-0.07%)
Jan 14, 2011
4.914
4.937
4.868
4.932
335,064
+0.03(+0.54%)
Jan 13, 2011
4.877
4.905
4.824
4.905
185,289
+0.04(+0.80%)
Jan 12, 2011
4.868
4.932
4.841
4.866
243,178
+0.05(+0.99%)
Jan 11, 2011
4.815
4.873
4.733
4.818
241,746
+0.04(+0.74%)
Jan 10, 2011
4.705
4.783
4.659
4.783
289,953
+0.04(+0.78%)
Jan 07, 2011
4.953
4.953
4.703
4.746
298,908
-0.21(-4.19%)
Jan 06, 2011
4.997
5.008
4.921
4.953
179,740
-0.06(-1.13%)
Jan 05, 2011
4.983
5.056
4.909
5.010
397,825
+0.03(+0.53%)
Jan 04, 2011
5.166
5.166
4.960
4.983
110,675
-0.16(-3.14%)
Jan 03, 2011
5.065
5.157
5.058
5.145
581,017
+0.14(+2.84%)
Dec 31, 2010
5.107
5.109
4.989
5.003
145,760
-0.11(-2.22%)
Dec 30, 2010
5.145
5.159
5.116
5.116
151,602
+0.00(+0.00%)
Dec 29, 2010
5.106
5.143
5.106
5.116
52,949
+0.01(+0.28%)
Dec 28, 2010
5.159
5.187
5.100
5.102
146,707
-0.04(-0.72%)
Dec 27, 2010
5.104
5.194
5.104
5.139
149,606
+0.01(+0.14%)
Dec 23, 2010
5.104
5.168
5.067
5.132
204,162
+0.04(+0.77%)
Dec 22, 2010
5.120
5.138
5.090
5.093
207,647
-0.00(-0.07%)
Dec 21, 2010
5.127
5.152
5.088
5.097
588,556
+0.01(+0.10%)
Dec 20, 2010
5.095
5.143
4.896
5.091
292,395
+0.05(+0.91%)
Dec 17, 2010
5.120
5.134
5.031
5.045
836,883
-0.06(-1.18%)
Dec 16, 2010
5.003
5.114
5.003
5.106
169,799
+0.10(+2.09%)
Dec 15, 2010
5.052
5.143
4.965
5.001
205,843
-0.07(-1.43%)
Dec 14, 2010
5.134
5.150
5.035
5.074
260,405
-0.02(-0.49%)
Dec 13, 2010
5.145
5.168
5.098
5.098
663,238
-0.05(-0.90%)
Dec 10, 2010
5.182
5.201
5.097
5.145
329,397
-0.05(-0.87%)
Dec 09, 2010
5.242
5.242
5.122
5.190
301,344
+0.01(+0.12%)
Dec 08, 2010
5.095
5.256
5.091
5.184
313,371
+0.09(+1.86%)
Dec 07, 2010
4.877
5.097
4.868
5.089
276,893
+0.22(+4.54%)
Dec 06, 2010
4.779
4.877
4.765
4.868
127,287
+0.06(+1.33%)
Dec 03, 2010
4.737
4.840
4.694
4.804
112,648
+0.04(+0.74%)
Dec 02, 2010
4.723
4.841
4.723
4.769
182,593
+0.04(+0.82%)
Dec 01, 2010
4.609
4.751
4.598
4.730
383,362
+0.18(+3.98%)
Nov 30, 2010
4.366
4.565
4.366
4.549
597,505
+0.09(+2.11%)
Nov 29, 2010
4.529
4.529
4.366
4.455
196,640
-0.10(-2.14%)
Nov 26, 2010
4.404
4.561
4.397
4.552
90,276
+0.00(+0.04%)
Nov 24, 2010
4.455
4.551
4.551
4.551
153,477
+0.11(+2.50%)
Nov 23, 2010
4.396
4.448
4.364
4.440
82,366
-0.01(-0.20%)
Nov 22, 2010
4.411
4.461
4.380
4.448
144,590
+0.04(+0.84%)
Nov 19, 2010
4.427
4.427
4.344
4.411
255,621
-0.01(-0.20%)
Nov 18, 2010
4.387
4.473
4.330
4.420
252,441
+0.10(+2.32%)
Nov 17, 2010
4.330
4.339
4.272
4.320
178,593
-0.02(-0.37%)
Nov 16, 2010
4.383
4.404
4.315
4.336
313,757
-0.09(-1.95%)
Nov 15, 2010
4.427
4.464
4.373
4.422
214,963
+0.02(+0.36%)
Nov 12, 2010
4.383
4.494
4.383
4.406
188,984
-0.03(-0.60%)
Nov 11, 2010
4.425
4.491
4.371
4.433
182,312
-0.03(-0.78%)
Nov 10, 2010
4.380
4.477
4.373
4.467
301,077
+0.11(+2.58%)
Nov 09, 2010
4.381
4.383
4.313
4.355
211,994
-0.02(-0.56%)
Nov 08, 2010
4.374
4.396
4.297
4.380
93,751
-0.01(-0.28%)
Nov 05, 2010
4.399
4.415
4.385
4.392
160,564
-0.00(-0.04%)
Nov 04, 2010
4.403
4.415
4.353
4.394
393,034
-0.01(-0.28%)
Nov 03, 2010
4.367
4.406
4.355
4.406
123,069
+0.02(+0.52%)
Nov 02, 2010
4.390
4.403
4.322
4.383
156,311
+0.06(+1.39%)
Nov 01, 2010
4.325
4.343
4.297
4.323
108,572
+0.00(+0.00%)
Oct 29, 2010
4.332
4.350
4.315
4.323
99,850
-0.02(-0.53%)
Oct 28, 2010
4.369
4.369
4.293
4.346
264,429
+0.02(+0.57%)
Oct 27, 2010
4.299
4.346
4.290
4.322
233,691
-0.07(-1.49%)
Oct 25, 2010
4.387
4.403
4.371
4.387
115,437
+0.04(+0.85%)
Oct 22, 2010
4.378
4.390
4.305
4.350
97,624
-0.02(-0.44%)
Oct 21, 2010
4.362
4.396
4.283
4.369
145,243
+0.03(+0.61%)
Oct 20, 2010
4.362
4.401
4.329
4.343
91,599
+0.02(+0.37%)
Oct 19, 2010
4.281
4.352
4.269
4.327
307,619
-0.01(-0.16%)
Oct 18, 2010
4.341
4.343
4.302
4.334
177,673
+0.02(+0.37%)
Oct 15, 2010
4.420
4.420
4.318
4.318
186,003
-0.08(-1.76%)
Oct 14, 2010
4.392
4.408
4.343
4.396
89,708
+0.01(+0.24%)
Oct 13, 2010
4.320
4.410
4.300
4.385
220,347
+0.07(+1.51%)
Oct 12, 2010
4.202
4.322
4.202
4.320
119,554
+0.09(+2.21%)
Oct 11, 2010
4.188
4.248
4.145
4.226
163,795
+0.03(+0.63%)
Oct 08, 2010
4.149
4.249
4.121
4.200
231,289
+0.03(+0.72%)
Oct 07, 2010
4.315
4.315
4.154
4.170
123,716
-0.11(-2.59%)
Oct 06, 2010
4.271
4.308
4.249
4.281
169,757
-0.02(-0.37%)
Oct 05, 2010
4.123
4.315
4.109
4.297
203,607
+0.23(+5.63%)
Oct 04, 2010
4.135
4.135
4.035
4.068
103,995
-0.06(-1.37%)
Oct 01, 2010
4.172
4.172
4.040
4.124
212,948
-0.02(-0.43%)
Sep 30, 2010
4.274
4.274
4.087
4.142
238,137
-0.08(-2.00%)
Sep 29, 2010
4.205
4.283
4.193
4.226
205,412
+0.00(+0.04%)
Sep 28, 2010
4.226
4.226
4.128
4.225
151,910
+0.01(+0.29%)
Sep 27, 2010
4.228
4.230
4.131
4.212
145,646
-0.00(-0.08%)
Sep 24, 2010
4.094
4.223
4.049
4.216
208,121
+0.18(+4.59%)
Sep 23, 2010
4.008
4.096
3.976
4.031
253,872
-0.01(-0.22%)
Sep 22, 2010
4.063
4.124
3.976
4.040
285,155
-0.03(-0.74%)
Sep 21, 2010
4.263
4.263
4.049
4.070
580,855
-0.21(-4.82%)
Sep 20, 2010
4.151
4.283
4.145
4.276
284,496
+0.12(+2.92%)
Sep 17, 2010
4.161
4.214
4.086
4.154
728,490
+0.01(+0.34%)
Sep 15, 2010
4.105
4.165
4.056
4.140
263,679
+0.03(+0.69%)
Sep 14, 2010
4.093
4.131
4.063
4.112
275,320
+0.02(+0.47%)
Sep 13, 2010
4.005
4.101
4.001
4.093
217,524
+0.12(+3.11%)
Sep 10, 2010
3.982
4.052
3.959
3.969
183,368
-0.01(-0.31%)
Sep 09, 2010
4.008
4.015
3.917
3.982
136,027
+0.01(+0.18%)
Sep 08, 2010
3.906
3.980
3.906
3.975
127,640
+0.09(+2.27%)
Sep 07, 2010
3.961
3.964
3.874
3.887
230,471
-0.10(-2.52%)
Sep 03, 2010
4.005
4.005
3.936
3.987
135,993
+0.02(+0.58%)
Sep 02, 2010
3.992
3.992
3.874
3.964
285,297
-0.00(-0.04%)
Sep 01, 2010
3.975
4.027
3.917
3.966
683,624
+0.06(+1.49%)
Aug 31, 2010
3.858
3.941
3.841
3.908
325,983
+0.06(+1.51%)
Aug 30, 2010
3.899
3.918
3.850
3.850
257,376
-0.05(-1.40%)
Aug 27, 2010
3.793
3.915
3.740
3.904
215,997
+0.16(+4.38%)
Aug 26, 2010
3.714
3.766
3.714
3.740
265,604
+0.03(+0.81%)
Aug 25, 2010
3.612
3.716
3.559
3.711
204,521
+0.07(+1.89%)
Aug 24, 2010
3.651
3.714
3.536
3.642
177,889
-0.07(-1.90%)
Aug 23, 2010
3.836
3.836
3.711
3.712
172,034
-0.11(-2.90%)
Aug 20, 2010
3.774
3.837
3.709
3.823
259,659
+0.02(+0.60%)
Aug 19, 2010
3.941
3.945
3.786
3.800
294,337
-0.15(-3.75%)
Aug 18, 2010
3.987
3.987
3.932
3.948
217,036
-0.05(-1.36%)
Aug 17, 2010
3.943
4.049
3.943
4.003
202,556
+0.09(+2.39%)
Aug 16, 2010
3.962
3.982
3.882
3.910
276,887
-0.05(-1.33%)
Aug 13, 2010
3.966
4.015
3.962
3.962
245,905
-0.03(-0.66%)
Aug 12, 2010
3.966
4.020
3.962
3.989
146,657
-0.03(-0.83%)
Aug 11, 2010
4.107
4.119
4.013
4.022
360,559
-0.17(-4.03%)
Aug 10, 2010
4.202
4.226
4.135
4.191
238,983
-0.05(-1.16%)
Aug 09, 2010
4.295
4.295
4.221
4.241
290,095
-0.04(-0.86%)
Aug 06, 2010
4.397
4.397
4.209
4.278
451,670
-0.17(-3.76%)
Aug 05, 2010
4.489
4.564
4.438
4.445
157,520
-0.08(-1.75%)
Aug 04, 2010
4.501
4.561
4.292
4.524
137,549
+0.06(+1.26%)
Aug 03, 2010
4.477
4.573
4.411
4.468
223,424
-0.03(-0.67%)
Aug 02, 2010
4.433
4.508
4.401
4.498
331,542
+0.12(+2.74%)
Jul 30, 2010
4.339
4.470
4.327
4.378
260,090
-0.03(-0.64%)
Jul 29, 2010
4.422
4.473
4.295
4.406
388,565
+0.03(+0.64%)
Jul 28, 2010
4.462
4.466
4.348
4.378
230,051
-0.10(-2.28%)
Jul 27, 2010
4.565
4.602
4.478
4.480
255,303
-0.08(-1.66%)
Jul 26, 2010
4.403
4.559
4.357
4.556
287,784
+0.18(+4.19%)
Jul 23, 2010
4.248
4.381
4.205
4.373
436,389
+0.09(+2.18%)
Jul 22, 2010
4.182
4.292
4.145
4.279
409,218
+0.17(+4.02%)
Jul 21, 2010
4.212
4.214
4.105
4.114
246,286
-0.06(-1.43%)
Jul 20, 2010
4.038
4.181
4.038
4.174
190,529
+0.08(+2.07%)
Jul 19, 2010
3.987
4.101
3.980
4.089
257,819
+0.07(+1.75%)
Jul 16, 2010
4.110
4.151
4.008
4.019
252,703
-0.13(-3.18%)
Jul 15, 2010
4.191
4.191
4.107
4.151
174,442
-0.05(-1.13%)
Jul 14, 2010
4.190
4.212
4.101
4.198
232,748
-0.01(-0.33%)
Jul 13, 2010
4.149
4.225
4.086
4.212
277,171
+0.13(+3.15%)
Jul 12, 2010
4.184
4.190
4.080
4.084
147,532
-0.13(-3.01%)
Jul 09, 2010
4.156
4.218
4.141
4.211
107,589
+0.04(+0.89%)
Jul 08, 2010
4.160
4.184
4.123
4.174
231,760
+0.06(+1.37%)
Jul 07, 2010
4.022
4.128
4.022
4.117
280,902
+0.09(+2.19%)
Jul 06, 2010
4.297
4.297
4.015
4.029
607,311
-0.22(-5.18%)
Jul 02, 2010
4.241
4.290
4.153
4.249
277,256
+0.05(+1.22%)
Jul 01, 2010
4.103
4.226
4.063
4.198
322,235
+0.09(+2.27%)
Jun 30, 2010
4.138
4.216
4.084
4.105
366,130
-0.02(-0.51%)
Jun 29, 2010
4.133
4.221
4.098
4.126
370,190
-0.10(-2.33%)
Jun 25, 2010
4.226
4.253
4.198
4.225
1,103,166
+0.03(+0.63%)
Jun 24, 2010
4.195
4.279
4.158
4.198
146,862
-0.03(-0.67%)
Jun 23, 2010
4.255
4.304
4.188
4.226
238,126
-0.04(-1.03%)
Jun 22, 2010
4.346
4.389
4.256
4.271
350,196
-0.08(-1.78%)
Jun 21, 2010
4.403
4.448
4.325
4.348
415,118
-0.02(-0.36%)
Jun 18, 2010
4.343
4.403
4.241
4.364
1,008,642
+0.05(+1.14%)
Jun 17, 2010
4.341
4.341
4.253
4.315
170,297
+0.01(+0.33%)
Jun 16, 2010
4.249
4.322
4.230
4.300
306,387
+0.01(+0.25%)
Jun 15, 2010
4.272
4.320
4.202
4.290
537,375
+0.05(+1.20%)
Jun 14, 2010
4.292
4.339
4.212
4.239
419,127
-0.00(-0.04%)
Jun 11, 2010
4.163
4.251
4.163
4.241
307,511
+0.02(+0.44%)
Jun 10, 2010
4.167
4.228
4.130
4.222
332,979
+0.12(+2.99%)
Jun 09, 2010
4.082
4.223
4.072
4.100
341,968
+0.07(+1.62%)
Jun 08, 2010
4.043
4.066
3.946
4.035
350,684
+0.03(+0.70%)
Jun 07, 2010
4.027
4.123
3.994
4.006
441,582
-0.01(-0.26%)
Jun 04, 2010
4.132
4.176
3.991
4.017
550,727
-0.22(-5.27%)
Jun 03, 2010
4.240
4.289
4.185
4.240
414,934
+0.02(+0.37%)
Jun 02, 2010
4.064
4.230
4.043
4.225
457,917
+0.18(+4.36%)
Jun 01, 2010
4.310
4.310
4.047
4.048
664,062
-0.26(-6.12%)
May 28, 2010
4.333
4.354
4.261
4.312
574,399
-0.02(-0.48%)
May 27, 2010
4.158
4.338
4.090
4.333
544,855
+0.27(+6.53%)
May 26, 2010
4.097
4.141
4.045
4.068
480,415
+0.00(+0.04%)
May 25, 2010
4.029
4.088
3.960
4.066
373,840
-0.02(-0.51%)
May 24, 2010
4.181
4.211
4.075
4.087
387,610
-0.11(-2.62%)
May 21, 2010
4.111
4.213
4.106
4.197
439,922
+0.04(+1.05%)
May 20, 2010
4.136
4.296
4.127
4.153
615,808
-0.16(-3.65%)
May 19, 2010
4.328
4.359
4.268
4.310
374,979
-0.02(-0.56%)
May 18, 2010
4.363
4.384
4.319
4.335
616,443
-0.01(-0.32%)
May 17, 2010
4.228
4.352
4.204
4.349
881,407
+0.13(+3.15%)
May 14, 2010
4.199
4.221
4.136
4.216
828,472
-0.01(-0.29%)
May 13, 2010
4.209
4.228
4.153
4.228
305,594
+0.01(+0.12%)
May 12, 2010
4.073
4.228
4.034
4.223
476,993
+0.15(+3.56%)
May 11, 2010
4.055
4.108
3.922
4.078
423,805
+0.06(+1.52%)
May 10, 2010
3.942
4.026
3.845
4.017
476,724
+0.25(+6.73%)
May 07, 2010
3.832
3.900
3.757
3.764
855,738
-0.09(-2.27%)
May 06, 2010
3.917
3.989
3.758
3.851
725,932
-0.09(-2.35%)
May 05, 2010
4.069
4.127
3.912
3.943
790,600
-0.16(-4.00%)
May 04, 2010
4.207
4.216
4.069
4.108
402,800
-0.17(-3.88%)
May 03, 2010
4.220
4.281
4.141
4.274
315,816
+0.05(+1.28%)
Apr 30, 2010
4.309
4.387
4.218
4.220
441,187
-0.07(-1.59%)
Apr 29, 2010
4.227
4.298
4.127
4.288
341,383
+0.08(+1.95%)
Apr 28, 2010
4.045
4.281
4.045
4.206
975,437
+0.14(+3.53%)
Apr 27, 2010
4.115
4.155
4.029
4.062
452,828
-0.06(-1.44%)
Apr 26, 2010
4.164
4.185
4.109
4.122
288,144
-0.06(-1.50%)
Apr 23, 2010
4.148
4.185
4.120
4.185
311,392
+0.05(+1.10%)
Apr 22, 2010
3.957
4.169
3.881
4.139
454,986
+0.15(+3.77%)
Apr 21, 2010
4.073
4.073
3.945
3.989
885,746
-0.16(-3.79%)
Apr 20, 2010
4.144
4.146
4.057
4.146
314,780
+0.01(+0.30%)
Apr 19, 2010
4.094
4.158
4.063
4.134
280,594
+0.01(+0.30%)
Apr 16, 2010
4.125
4.150
4.062
4.122
282,666
+0.00(+0.04%)
Apr 15, 2010
4.099
4.148
4.095
4.120
230,440
+0.02(+0.47%)
Apr 14, 2010
4.019
4.113
3.998
4.101
1,447,422
+0.07(+1.65%)
Apr 13, 2010
4.025
4.034
3.942
4.034
352,040
-0.02(-0.47%)
Apr 12, 2010
3.963
4.062
3.945
4.054
457,659
+0.10(+2.56%)
Apr 09, 2010
3.933
3.964
3.858
3.952
217,643
+0.02(+0.58%)
Apr 08, 2010
3.975
3.975
3.922
3.929
176,486
-0.05(-1.14%)
Apr 07, 2010
3.964
4.005
3.929
3.975
303,208
-0.01(-0.13%)
Apr 06, 2010
3.994
4.026
3.949
3.980
143,336
-0.05(-1.26%)
Apr 05, 2010
3.973
4.031
3.928
4.031
231,969
+0.07(+1.67%)
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.