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
)
75.87
+0.89 (+1.19%)
Streaming Delayed Price
Updated: 11:28 AM EDT, May 21, 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 (%)
Feb 28, 2013
6.629
6.733
6.561
6.588
356,919
-0.07(-1.03%)
Feb 27, 2013
6.544
6.747
6.503
6.656
223,002
+0.06(+0.93%)
Feb 26, 2013
6.563
6.714
6.528
6.595
452,145
+0.06(+0.86%)
Feb 25, 2013
6.684
6.700
6.533
6.539
474,653
-0.12(-1.81%)
Feb 22, 2013
6.585
6.714
6.528
6.659
195,148
+0.11(+1.76%)
Feb 21, 2013
6.495
6.577
6.495
6.544
255,492
+0.04(+0.55%)
Feb 20, 2013
6.626
6.695
6.500
6.509
378,576
-0.12(-1.86%)
Feb 19, 2013
6.544
6.645
6.539
6.632
393,583
+0.11(+1.76%)
Feb 15, 2013
6.577
6.577
6.498
6.517
263,596
-0.04(-0.67%)
Feb 14, 2013
6.539
6.569
6.448
6.561
145,811
-0.01(-0.12%)
Feb 13, 2013
6.563
6.572
6.498
6.569
164,203
+0.03(+0.42%)
Feb 12, 2013
6.489
6.563
6.476
6.541
203,632
+0.04(+0.67%)
Feb 11, 2013
6.511
6.552
6.421
6.498
280,443
+0.00(+0.04%)
Feb 08, 2013
6.487
6.547
6.413
6.495
105,141
+0.03(+0.47%)
Feb 07, 2013
6.489
6.563
6.396
6.465
216,367
-0.03(-0.51%)
Feb 06, 2013
6.328
6.498
6.328
6.498
571,876
+0.20(+3.17%)
Feb 04, 2013
6.298
6.347
6.229
6.298
259,429
-0.03(-0.48%)
Feb 01, 2013
6.273
6.333
6.243
6.328
182,555
+0.10(+1.63%)
Jan 31, 2013
6.174
6.246
6.164
6.226
330,605
+0.05(+0.80%)
Jan 30, 2013
6.229
6.229
6.147
6.177
155,263
-0.07(-1.14%)
Jan 29, 2013
6.172
6.257
6.161
6.248
322,315
+0.08(+1.29%)
Jan 28, 2013
6.180
6.248
6.136
6.169
214,310
-0.02(-0.27%)
Jan 25, 2013
6.355
6.363
6.164
6.185
324,718
-0.15(-2.38%)
Jan 24, 2013
6.142
6.388
6.114
6.336
289,804
+0.19(+3.03%)
Jan 23, 2013
6.229
6.238
6.114
6.150
128,971
-0.08(-1.36%)
Jan 22, 2013
6.221
6.240
6.128
6.235
245,540
+0.07(+1.07%)
Jan 18, 2013
6.065
6.194
6.051
6.169
232,465
+0.08(+1.35%)
Jan 17, 2013
6.018
6.095
6.010
6.087
114,052
+0.08(+1.32%)
Jan 16, 2013
6.081
6.101
5.983
6.007
116,236
-0.10(-1.66%)
Jan 15, 2013
6.161
6.229
6.081
6.109
121,868
-0.08(-1.37%)
Jan 14, 2013
6.084
6.199
6.038
6.194
577,661
+0.11(+1.85%)
Jan 11, 2013
6.040
6.110
6.029
6.081
160,814
+0.05(+0.86%)
Jan 10, 2013
5.988
6.049
5.901
6.029
218,291
+0.08(+1.38%)
Jan 09, 2013
5.903
5.980
5.903
5.947
151,340
+0.04(+0.74%)
Jan 08, 2013
5.901
5.939
5.805
5.903
167,369
+0.01(+0.23%)
Jan 07, 2013
5.917
5.969
5.876
5.890
214,128
-0.07(-1.10%)
Jan 04, 2013
5.953
5.975
5.881
5.955
229,288
+0.03(+0.51%)
Jan 03, 2013
5.819
6.005
5.780
5.925
559,492
+0.10(+1.74%)
Jan 02, 2013
5.860
5.868
5.753
5.824
813,231
+0.11(+1.92%)
Dec 31, 2012
5.556
5.736
5.523
5.714
176,518
+0.16(+2.86%)
Dec 28, 2012
5.411
5.619
5.389
5.556
597,817
+0.12(+2.27%)
Dec 27, 2012
5.506
5.546
5.383
5.432
285,370
-0.05(-1.00%)
Dec 26, 2012
5.526
5.531
5.460
5.487
311,311
-0.01(-0.20%)
Dec 24, 2012
5.536
5.536
5.419
5.498
273,829
-0.02(-0.35%)
Dec 21, 2012
5.476
5.545
5.468
5.517
1,413,266
-0.02(-0.30%)
Dec 20, 2012
5.558
5.580
5.484
5.534
647,516
-0.02(-0.44%)
Dec 19, 2012
5.616
5.720
5.517
5.558
1,364,258
-0.07(-1.26%)
Dec 18, 2012
5.632
5.673
5.604
5.630
279,848
-0.01(-0.24%)
Dec 17, 2012
5.616
5.682
5.602
5.643
374,124
+0.04(+0.78%)
Dec 14, 2012
5.550
5.638
5.526
5.599
111,663
+0.02(+0.29%)
Dec 13, 2012
5.597
5.657
5.561
5.583
264,787
-0.02(-0.44%)
Dec 12, 2012
5.704
5.739
5.568
5.608
302,535
-0.10(-1.73%)
Dec 11, 2012
5.714
5.747
5.662
5.706
252,439
+0.05(+0.87%)
Dec 10, 2012
5.739
5.739
5.589
5.657
231,234
-0.07(-1.20%)
Dec 07, 2012
5.808
5.879
5.695
5.725
124,183
-0.05(-0.81%)
Dec 06, 2012
5.766
5.862
5.646
5.772
223,265
-0.01(-0.19%)
Dec 05, 2012
5.777
5.887
5.757
5.783
380,230
-0.01(-0.14%)
Dec 04, 2012
5.887
5.947
5.723
5.791
784,975
+0.03(+0.48%)
Nov 30, 2012
5.887
5.928
5.723
5.764
281,009
-0.10(-1.64%)
Nov 29, 2012
5.827
5.966
5.819
5.860
784,273
+0.08(+1.42%)
Nov 28, 2012
5.675
5.805
5.588
5.777
404,010
+0.09(+1.62%)
Nov 27, 2012
5.558
5.696
5.558
5.685
348,461
+0.11(+1.89%)
Nov 26, 2012
5.490
5.588
5.474
5.580
136,082
+0.05(+0.98%)
Nov 23, 2012
5.520
5.566
5.466
5.526
42,159
+0.03(+0.49%)
Nov 21, 2012
5.474
5.515
5.409
5.499
93,483
+0.03(+0.54%)
Nov 20, 2012
5.266
5.518
5.225
5.469
423,742
+0.17(+3.27%)
Nov 19, 2012
5.228
5.358
5.120
5.296
248,285
+0.12(+2.25%)
Nov 16, 2012
5.092
5.222
5.017
5.179
424,606
+0.06(+1.11%)
Nov 15, 2012
5.147
5.388
5.090
5.122
281,291
-0.03(-0.63%)
Nov 14, 2012
5.268
5.268
5.152
5.155
129,334
-0.09(-1.70%)
Nov 13, 2012
5.277
5.296
5.203
5.244
120,321
+0.02(+0.36%)
Nov 12, 2012
5.171
5.501
5.171
5.225
227,722
+0.06(+1.15%)
Nov 09, 2012
5.298
5.434
5.147
5.166
221,989
-0.18(-3.29%)
Nov 08, 2012
5.423
5.550
5.301
5.342
408,550
-0.05(-1.00%)
Nov 07, 2012
5.515
5.545
5.355
5.396
220,689
-0.20(-3.63%)
Nov 06, 2012
5.634
5.696
5.558
5.599
171,711
+0.03(+0.53%)
Nov 05, 2012
5.493
5.683
5.493
5.569
90,520
+0.06(+1.08%)
Nov 02, 2012
5.699
5.699
5.509
5.509
93,793
-0.18(-3.14%)
Nov 01, 2012
5.669
5.699
5.629
5.688
170,204
+0.01(+0.14%)
Oct 31, 2012
5.593
5.769
5.550
5.680
274,107
+0.07(+1.21%)
Oct 26, 2012
5.496
5.612
5.612
5.612
211,647
+0.13(+2.42%)
Oct 25, 2012
5.509
5.553
5.404
5.480
89,789
+0.01(+0.10%)
Oct 24, 2012
5.531
5.550
5.398
5.474
84,736
-0.05(-0.83%)
Oct 23, 2012
5.352
5.545
5.339
5.520
163,504
+0.19(+3.61%)
Oct 19, 2012
5.231
5.350
5.201
5.328
187,834
+0.04(+0.77%)
Oct 18, 2012
5.277
5.358
5.258
5.287
124,196
+0.02(+0.31%)
Oct 17, 2012
5.236
5.361
5.185
5.271
176,856
+0.03(+0.57%)
Oct 16, 2012
5.155
5.271
5.084
5.241
387,244
+0.14(+2.65%)
Oct 15, 2012
5.009
5.117
4.965
5.106
281,616
+0.11(+2.28%)
Oct 12, 2012
5.103
5.141
4.968
4.992
151,274
-0.09(-1.86%)
Oct 11, 2012
5.236
5.236
5.076
5.087
111,659
-0.09(-1.73%)
Oct 10, 2012
5.144
5.217
5.133
5.176
85,571
+0.04(+0.84%)
Oct 09, 2012
5.287
5.287
5.122
5.133
217,672
-0.16(-3.07%)
Oct 08, 2012
5.279
5.379
5.279
5.296
27,444
-0.03(-0.56%)
Oct 05, 2012
5.225
5.407
5.220
5.325
211,869
+0.10(+1.97%)
Oct 04, 2012
5.258
5.268
5.136
5.222
91,769
-0.03(-0.57%)
Oct 03, 2012
5.214
5.277
5.144
5.252
209,985
+0.03(+0.57%)
Oct 02, 2012
5.287
5.325
5.179
5.222
121,747
-0.05(-0.98%)
Oct 01, 2012
5.382
5.415
5.214
5.274
109,942
-0.06(-1.07%)
Sep 28, 2012
5.371
5.401
5.313
5.331
223,814
-0.07(-1.25%)
Sep 27, 2012
5.336
5.415
5.262
5.398
266,343
+0.11(+2.10%)
Sep 26, 2012
5.336
5.412
5.268
5.287
236,749
-0.02(-0.36%)
Sep 25, 2012
5.523
5.523
5.263
5.306
277,912
-0.18(-3.31%)
Sep 24, 2012
5.396
5.507
5.377
5.488
328,722
+0.07(+1.35%)
Sep 21, 2012
5.415
5.447
5.236
5.415
417,444
+0.08(+1.42%)
Sep 20, 2012
5.431
5.431
5.328
5.339
104,479
-0.14(-2.62%)
Sep 19, 2012
5.553
5.574
5.412
5.482
170,492
-0.05(-0.83%)
Sep 18, 2012
5.379
5.539
5.371
5.528
195,949
+0.12(+2.30%)
Sep 17, 2012
5.488
5.507
5.369
5.404
127,675
-0.13(-2.40%)
Sep 14, 2012
5.287
5.550
5.222
5.536
330,561
+0.29(+5.47%)
Sep 13, 2012
5.074
5.277
4.990
5.250
281,764
+0.18(+3.47%)
Sep 12, 2012
5.160
5.160
5.028
5.074
107,474
-0.10(-1.88%)
Sep 11, 2012
5.125
5.198
5.084
5.171
111,146
+0.04(+0.74%)
Sep 10, 2012
5.144
5.193
5.079
5.133
153,546
+0.00(+0.00%)
Sep 07, 2012
5.128
5.163
5.055
5.133
130,427
+0.04(+0.69%)
Sep 06, 2012
5.022
5.128
4.965
5.098
222,732
+0.12(+2.50%)
Sep 05, 2012
4.963
5.032
4.908
4.973
242,523
-0.01(-0.22%)
Sep 04, 2012
4.973
4.998
4.854
4.984
82,760
+0.00(+0.05%)
Aug 31, 2012
4.998
5.006
4.954
4.981
106,396
+0.03(+0.55%)
Aug 30, 2012
4.957
4.979
4.946
4.954
46,843
-0.04(-0.81%)
Aug 29, 2012
4.984
5.028
4.887
4.995
99,356
+0.05(+1.10%)
Aug 27, 2012
4.914
5.009
4.877
4.941
147,787
+0.04(+0.88%)
Aug 24, 2012
4.952
4.956
4.867
4.898
87,514
-0.06(-1.15%)
Aug 23, 2012
5.114
5.114
4.908
4.954
233,709
-0.18(-3.53%)
Aug 22, 2012
5.277
5.277
5.130
5.136
177,695
-0.17(-3.12%)
Aug 21, 2012
5.258
5.358
5.198
5.301
225,750
+0.08(+1.61%)
Aug 20, 2012
5.222
5.233
5.128
5.217
182,016
+0.01(+0.21%)
Aug 17, 2012
5.220
5.252
5.206
5.206
213,693
-0.04(-0.67%)
Aug 16, 2012
5.117
5.266
5.065
5.241
122,907
+0.14(+2.65%)
Aug 15, 2012
5.082
5.147
5.052
5.106
169,177
+0.02(+0.48%)
Aug 14, 2012
5.174
5.236
5.065
5.082
215,592
-0.04(-0.85%)
Aug 13, 2012
5.250
5.250
5.044
5.125
102,643
-0.14(-2.72%)
Aug 10, 2012
5.296
5.320
5.255
5.268
88,574
-0.03(-0.51%)
Aug 09, 2012
5.374
5.379
5.252
5.296
206,964
-0.05(-0.96%)
Aug 08, 2012
5.301
5.439
5.259
5.347
312,787
+0.26(+5.11%)
Aug 07, 2012
5.144
5.144
5.009
5.087
137,589
-0.00(-0.05%)
Aug 06, 2012
5.092
5.176
5.074
5.090
168,442
+0.03(+0.53%)
Aug 03, 2012
5.014
5.125
4.971
5.063
159,334
+0.14(+2.92%)
Aug 02, 2012
4.781
4.957
4.750
4.919
242,567
+0.11(+2.19%)
Aug 01, 2012
5.003
5.041
4.812
4.814
334,543
-0.13(-2.68%)
Jul 31, 2012
5.030
5.136
4.930
4.946
139,595
-0.10(-1.98%)
Jul 30, 2012
5.120
5.136
5.019
5.046
100,889
-0.05(-0.90%)
Jul 27, 2012
4.965
5.122
4.963
5.092
201,719
+0.14(+2.79%)
Jul 26, 2012
5.000
5.019
4.906
4.954
68,661
+0.04(+0.72%)
Jul 25, 2012
5.071
5.111
4.881
4.919
143,802
-0.10(-2.05%)
Jul 24, 2012
5.255
5.344
4.981
5.022
137,659
-0.22(-4.23%)
Jul 23, 2012
5.258
5.355
5.244
5.244
172,804
-0.11(-2.02%)
Jul 20, 2012
5.401
5.447
5.333
5.352
164,372
-0.12(-2.23%)
Jul 19, 2012
5.612
5.631
5.469
5.474
103,836
-0.13(-2.27%)
Jul 18, 2012
5.496
5.634
5.472
5.601
83,118
+0.11(+1.92%)
Jul 17, 2012
5.496
5.550
5.390
5.496
73,227
+0.03(+0.49%)
Jul 16, 2012
5.536
5.574
5.455
5.469
87,019
-0.11(-1.94%)
Jul 13, 2012
5.388
5.601
5.388
5.577
103,991
+0.19(+3.57%)
Jul 12, 2012
5.361
5.420
5.312
5.385
97,642
-0.04(-0.80%)
Jul 11, 2012
5.350
5.447
5.314
5.428
122,238
+0.08(+1.47%)
Jul 10, 2012
5.469
5.485
5.336
5.350
91,828
-0.06(-1.15%)
Jul 09, 2012
5.415
5.453
5.342
5.412
176,590
-0.04(-0.74%)
Jul 06, 2012
5.260
5.463
5.260
5.453
144,204
+0.11(+2.13%)
Jul 05, 2012
5.060
5.358
5.060
5.339
109,196
+0.14(+2.60%)
Jul 03, 2012
5.155
5.225
5.130
5.203
197,578
+0.05(+0.95%)
Jul 02, 2012
5.136
5.157
5.052
5.155
611,288
+0.05(+1.01%)
Jun 29, 2012
5.060
5.160
5.046
5.103
316,126
+0.17(+3.51%)
Jun 28, 2012
4.944
5.011
4.873
4.930
248,961
-0.07(-1.46%)
Jun 27, 2012
5.028
5.090
4.938
5.003
451,500
-0.03(-0.59%)
Jun 26, 2012
5.076
5.109
4.990
5.033
246,811
-0.05(-1.01%)
Jun 25, 2012
5.044
5.133
5.030
5.084
112,694
-0.04(-0.74%)
Jun 22, 2012
5.166
5.174
5.098
5.122
250,316
+0.01(+0.16%)
Jun 21, 2012
5.361
5.374
5.074
5.114
301,093
-0.25(-4.64%)
Jun 20, 2012
5.434
5.434
5.336
5.363
79,864
-0.06(-1.05%)
Jun 19, 2012
5.390
5.455
5.320
5.420
275,093
+0.05(+0.91%)
Jun 18, 2012
5.415
5.504
5.352
5.371
150,875
-0.11(-1.93%)
Jun 15, 2012
5.279
5.509
5.279
5.477
361,773
+0.19(+3.53%)
Jun 14, 2012
5.139
5.298
5.128
5.290
107,511
+0.14(+2.79%)
Jun 13, 2012
5.252
5.252
5.098
5.147
151,566
-0.12(-2.26%)
Jun 12, 2012
5.228
5.309
5.111
5.266
169,307
+0.05(+1.04%)
Jun 11, 2012
5.415
5.415
5.190
5.212
182,124
-0.14(-2.68%)
Jun 08, 2012
5.228
5.390
5.185
5.355
136,126
+0.11(+2.12%)
Jun 07, 2012
5.268
5.309
5.157
5.244
198,294
+0.06(+1.10%)
Jun 06, 2012
4.994
5.198
4.980
5.187
192,831
+0.22(+4.50%)
Jun 05, 2012
4.953
5.015
4.937
4.964
189,300
-0.03(-0.70%)
Jun 04, 2012
4.929
5.012
4.883
4.999
158,562
+0.09(+1.92%)
Jun 01, 2012
4.905
4.980
4.889
4.905
287,238
-0.14(-2.72%)
May 31, 2012
5.120
5.120
4.985
5.042
310,290
-0.08(-1.52%)
May 30, 2012
5.125
5.185
5.034
5.120
157,473
-0.07(-1.30%)
May 29, 2012
5.246
5.282
5.160
5.187
274,820
-0.04(-0.77%)
May 25, 2012
5.109
5.228
5.037
5.228
189,494
+0.13(+2.48%)
May 24, 2012
5.120
5.139
5.020
5.101
166,754
-0.03(-0.58%)
May 23, 2012
5.034
5.136
4.969
5.131
226,677
+0.02(+0.37%)
May 22, 2012
5.214
5.238
5.063
5.112
387,109
-0.09(-1.76%)
May 21, 2012
5.147
5.217
5.068
5.203
344,797
+0.09(+1.74%)
May 18, 2012
5.093
5.187
5.050
5.115
281,644
+0.01(+0.16%)
May 17, 2012
5.158
5.222
5.066
5.107
202,848
-0.02(-0.42%)
May 16, 2012
5.246
5.276
5.117
5.128
187,316
-0.11(-2.11%)
May 15, 2012
5.090
5.300
5.085
5.238
464,121
+0.11(+2.10%)
May 14, 2012
5.072
5.174
5.072
5.131
254,062
-0.03(-0.52%)
May 11, 2012
5.142
5.260
5.112
5.158
130,932
-0.06(-1.08%)
May 10, 2012
5.233
5.263
5.123
5.214
306,867
+0.03(+0.57%)
May 09, 2012
5.133
5.230
5.108
5.185
329,944
-0.05(-0.87%)
May 08, 2012
5.115
5.263
5.115
5.230
151,523
+0.06(+1.14%)
May 07, 2012
5.168
5.214
5.139
5.171
103,163
-0.01(-0.16%)
May 04, 2012
5.171
5.222
5.107
5.179
246,283
-0.03(-0.62%)
May 03, 2012
5.446
5.486
5.133
5.211
298,682
-0.23(-4.20%)
May 02, 2012
5.314
5.481
5.193
5.440
305,079
+0.07(+1.35%)
May 01, 2012
5.489
5.637
5.343
5.368
216,716
-0.12(-2.21%)
Apr 30, 2012
5.443
5.647
5.384
5.489
469,288
+0.02(+0.34%)
Apr 27, 2012
5.368
5.494
5.273
5.470
115,700
+0.13(+2.52%)
Apr 26, 2012
5.279
5.386
5.273
5.335
106,932
+0.03(+0.61%)
Apr 25, 2012
5.311
5.378
5.230
5.303
128,382
+0.09(+1.70%)
Apr 24, 2012
5.109
5.228
5.109
5.214
200,105
+0.10(+1.95%)
Apr 23, 2012
5.117
5.176
5.045
5.115
232,278
-0.12(-2.36%)
Apr 20, 2012
5.265
5.284
5.168
5.238
170,947
+0.13(+2.53%)
Apr 19, 2012
5.209
5.209
5.066
5.109
171,051
-0.08(-1.56%)
Apr 18, 2012
5.273
5.273
5.098
5.190
133,604
-0.12(-2.18%)
Apr 17, 2012
5.330
5.408
5.289
5.306
143,844
+0.04(+0.82%)
Apr 16, 2012
5.244
5.393
5.171
5.263
115,577
+0.04(+0.82%)
Apr 13, 2012
5.190
5.228
5.150
5.220
267,257
+0.02(+0.36%)
Apr 12, 2012
5.055
5.214
5.045
5.201
231,847
+0.13(+2.55%)
Apr 11, 2012
5.045
5.077
4.964
5.072
317,177
+0.11(+2.17%)
Apr 10, 2012
5.101
5.101
4.921
4.964
307,283
-0.14(-2.69%)
Apr 09, 2012
5.179
5.241
5.063
5.101
316,207
-0.22(-4.10%)
Apr 05, 2012
5.292
5.338
5.284
5.319
95,094
-0.03(-0.55%)
Apr 04, 2012
5.303
5.349
5.211
5.349
177,414
-0.04(-0.80%)
Apr 03, 2012
5.459
5.459
5.357
5.392
163,201
-0.09(-1.72%)
Apr 02, 2012
5.400
5.618
5.346
5.486
209,516
+0.05(+0.99%)
Mar 30, 2012
5.556
5.556
5.394
5.432
176,485
-0.06(-1.17%)
Mar 29, 2012
5.548
5.564
5.437
5.497
163,744
-0.10(-1.78%)
Mar 28, 2012
5.693
5.731
5.559
5.596
294,352
-0.09(-1.65%)
Mar 27, 2012
5.744
5.787
5.677
5.690
159,473
-0.06(-1.08%)
Mar 26, 2012
5.771
5.879
5.680
5.752
264,785
+0.05(+0.94%)
Mar 23, 2012
5.456
5.766
5.411
5.698
208,821
+0.23(+4.13%)
Mar 22, 2012
5.456
5.513
5.351
5.472
138,506
-0.06(-1.07%)
Mar 21, 2012
5.440
5.666
5.437
5.532
162,387
+0.12(+2.24%)
Mar 20, 2012
5.505
5.553
5.338
5.411
145,446
-0.16(-2.90%)
Mar 19, 2012
5.459
5.736
5.415
5.572
220,581
+0.12(+2.17%)
Mar 16, 2012
5.448
5.496
5.368
5.454
352,420
+0.03(+0.60%)
Mar 15, 2012
5.324
5.440
5.279
5.421
273,609
+0.09(+1.77%)
Mar 14, 2012
5.142
5.381
5.096
5.327
260,503
+0.19(+3.61%)
Mar 13, 2012
5.026
5.166
4.996
5.142
199,198
+0.18(+3.58%)
Mar 12, 2012
4.991
5.034
4.937
4.964
94,269
-0.01(-0.16%)
Mar 09, 2012
4.872
5.045
4.829
4.972
133,563
+0.09(+1.76%)
Mar 08, 2012
4.899
4.916
4.819
4.886
135,518
+0.02(+0.44%)
Mar 07, 2012
4.854
4.878
4.776
4.864
200,581
+0.05(+0.95%)
Mar 06, 2012
4.913
4.980
4.805
4.819
202,718
-0.17(-3.50%)
Mar 05, 2012
4.829
5.002
4.824
4.994
177,455
+0.15(+3.05%)
Mar 02, 2012
4.972
5.074
4.829
4.846
262,536
-0.13(-2.65%)
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.