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
Costar Group Inc
(NQ:
CSGP
)
86.14
-1.36 (-1.56%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 20, 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 31, 2011
5.640
5.660
5.551
5.628
941,790
-0.00(-0.04%)
Jan 28, 2011
5.787
5.787
5.629
5.630
1,046,800
-0.15(-2.66%)
Jan 27, 2011
5.817
5.817
5.746
5.784
335,800
-0.04(-0.70%)
Jan 26, 2011
5.757
5.896
5.752
5.825
684,130
+0.09(+1.55%)
Jan 25, 2011
5.685
5.750
5.643
5.736
916,120
+0.02(+0.30%)
Jan 24, 2011
5.713
5.745
5.634
5.719
1,136,560
+0.04(+0.76%)
Jan 21, 2011
5.750
5.809
5.666
5.676
650,420
-0.06(-0.99%)
Jan 20, 2011
5.789
5.798
5.718
5.733
1,050,160
-0.09(-1.60%)
Jan 19, 2011
6.010
6.010
5.822
5.826
1,012,170
-0.18(-2.93%)
Jan 18, 2011
5.960
6.007
5.921
6.002
810,000
+0.03(+0.45%)
Jan 14, 2011
5.836
5.997
5.813
5.975
1,194,510
+0.14(+2.49%)
Jan 13, 2011
5.834
5.895
5.795
5.830
645,630
-0.05(-0.88%)
Jan 12, 2011
5.981
5.981
5.862
5.882
716,440
-0.04(-0.73%)
Jan 11, 2011
5.936
5.985
5.919
5.925
521,510
+0.01(+0.12%)
Jan 10, 2011
5.829
5.936
5.802
5.918
906,920
+0.05(+0.89%)
Jan 07, 2011
5.901
5.929
5.789
5.866
835,180
-0.02(-0.29%)
Jan 06, 2011
5.881
5.920
5.835
5.883
927,280
-0.00(-0.08%)
Jan 05, 2011
5.859
5.922
5.817
5.888
1,195,850
+0.03(+0.51%)
Jan 04, 2011
5.869
5.872
5.750
5.858
2,894,980
+0.03(+0.50%)
Jan 03, 2011
5.808
5.861
5.782
5.829
1,683,380
+0.07(+1.27%)
Dec 31, 2010
5.772
5.784
5.732
5.756
1,652,910
-0.02(-0.33%)
Dec 30, 2010
5.729
5.800
5.703
5.775
1,030,050
+0.03(+0.54%)
Dec 29, 2010
5.700
5.760
5.698
5.744
952,540
+0.05(+0.82%)
Dec 28, 2010
5.600
5.706
5.555
5.697
1,384,300
+0.10(+1.73%)
Dec 27, 2010
5.530
5.610
5.500
5.600
644,200
+0.05(+0.99%)
Dec 23, 2010
5.643
5.646
5.536
5.545
478,250
-0.06(-1.04%)
Dec 22, 2010
5.571
5.631
5.571
5.603
1,581,170
+0.05(+0.86%)
Dec 21, 2010
5.527
5.584
5.496
5.555
859,160
+0.04(+0.65%)
Dec 20, 2010
5.515
5.540
5.460
5.519
667,570
+0.03(+0.60%)
Dec 17, 2010
5.461
5.510
5.445
5.486
2,890,020
+0.04(+0.66%)
Dec 16, 2010
5.527
5.527
5.428
5.450
1,758,850
-0.03(-0.55%)
Dec 15, 2010
5.487
5.523
5.457
5.480
1,653,100
-0.03(-0.49%)
Dec 14, 2010
5.555
5.602
5.490
5.507
1,454,500
-0.01(-0.25%)
Dec 13, 2010
5.596
5.638
5.521
5.521
727,770
-0.06(-1.13%)
Dec 10, 2010
5.575
5.618
5.537
5.584
700,640
+0.04(+0.74%)
Dec 09, 2010
5.633
5.633
5.494
5.543
1,225,630
-0.03(-0.57%)
Dec 08, 2010
5.675
5.703
5.550
5.575
1,214,280
-0.09(-1.63%)
Dec 07, 2010
5.587
5.736
5.567
5.668
1,342,650
+0.13(+2.36%)
Dec 06, 2010
5.440
5.562
5.416
5.537
837,710
+0.08(+1.45%)
Dec 03, 2010
5.427
5.463
5.425
5.458
736,170
+0.01(+0.13%)
Dec 02, 2010
5.434
5.502
5.429
5.451
793,750
+0.02(+0.31%)
Dec 01, 2010
5.351
5.453
5.257
5.434
1,076,220
+0.16(+3.03%)
Nov 30, 2010
5.239
5.299
5.184
5.274
899,250
-0.02(-0.38%)
Nov 29, 2010
5.257
5.316
5.196
5.294
358,600
-0.01(-0.23%)
Nov 26, 2010
5.260
5.325
5.260
5.306
150,860
+0.00(+0.09%)
Nov 24, 2010
5.173
5.301
5.301
5.301
489,980
+0.13(+2.57%)
Nov 23, 2010
5.176
5.207
5.100
5.168
399,380
-0.06(-1.15%)
Nov 22, 2010
5.226
5.238
5.150
5.228
960,670
+0.08(+1.53%)
Nov 19, 2010
5.154
5.174
5.128
5.149
953,770
-0.00(-0.04%)
Nov 18, 2010
5.191
5.200
5.136
5.151
884,760
+0.02(+0.43%)
Nov 17, 2010
5.179
5.182
5.109
5.129
1,023,920
-0.04(-0.72%)
Nov 16, 2010
5.140
5.183
5.102
5.166
1,137,230
-0.02(-0.46%)
Nov 15, 2010
5.216
5.246
5.184
5.190
494,300
-0.00(-0.08%)
Nov 12, 2010
5.156
5.230
5.156
5.194
601,810
-0.02(-0.31%)
Nov 11, 2010
5.100
5.296
5.100
5.210
3,290,760
-0.17(-3.12%)
Nov 10, 2010
5.259
5.380
5.240
5.378
1,011,720
+0.11(+2.15%)
Nov 09, 2010
5.356
5.360
5.244
5.265
789,940
-0.07(-1.31%)
Nov 08, 2010
5.256
5.350
5.256
5.335
958,310
+0.04(+0.83%)
Nov 05, 2010
5.195
5.300
5.195
5.291
1,399,040
+0.11(+2.10%)
Nov 04, 2010
5.100
5.184
5.075
5.182
1,170,720
+0.14(+2.78%)
Nov 03, 2010
5.039
5.049
4.952
5.042
838,810
+0.00(+0.10%)
Nov 02, 2010
4.950
5.037
4.926
5.037
1,203,680
+0.12(+2.42%)
Nov 01, 2010
4.989
5.030
4.879
4.918
1,097,380
-0.05(-0.97%)
Oct 29, 2010
4.970
5.089
4.963
4.966
1,048,140
-0.03(-0.60%)
Oct 28, 2010
5.055
5.096
4.984
4.996
773,470
-0.01(-0.18%)
Oct 27, 2010
4.998
5.025
4.960
5.005
1,264,250
-0.04(-0.71%)
Oct 25, 2010
5.034
5.065
5.000
5.041
699,750
+0.04(+0.74%)
Oct 22, 2010
5.055
5.058
4.963
5.004
1,841,630
-0.06(-1.20%)
Oct 21, 2010
5.197
5.197
4.934
5.065
3,147,940
-0.09(-1.75%)
Oct 20, 2010
5.147
5.189
5.122
5.155
1,378,150
+0.05(+0.96%)
Oct 19, 2010
5.101
5.160
5.075
5.106
845,730
-0.07(-1.43%)
Oct 18, 2010
5.185
5.228
5.109
5.180
1,054,800
+0.00(+0.08%)
Oct 15, 2010
5.085
5.287
5.080
5.176
3,484,330
+0.10(+2.01%)
Oct 14, 2010
5.012
5.098
5.004
5.074
775,760
+0.05(+0.91%)
Oct 13, 2010
4.908
5.045
4.900
5.028
1,634,190
+0.14(+2.91%)
Oct 12, 2010
4.883
4.906
4.840
4.886
637,100
-0.02(-0.41%)
Oct 11, 2010
4.928
4.939
4.881
4.906
563,480
-0.03(-0.51%)
Oct 08, 2010
4.911
4.966
4.884
4.931
1,240,420
+0.02(+0.39%)
Oct 07, 2010
4.951
4.958
4.895
4.912
402,370
-0.01(-0.18%)
Oct 06, 2010
4.947
4.971
4.895
4.921
1,187,770
-0.05(-1.09%)
Oct 05, 2010
4.930
4.976
4.911
4.975
1,836,640
+0.08(+1.57%)
Oct 04, 2010
4.900
4.941
4.867
4.898
823,710
-0.04(-0.75%)
Oct 01, 2010
4.921
4.965
4.843
4.935
618,870
+0.06(+1.31%)
Sep 30, 2010
4.945
4.981
4.816
4.871
1,559,030
-0.08(-1.66%)
Sep 29, 2010
4.881
4.958
4.881
4.953
1,365,340
+0.03(+0.69%)
Sep 28, 2010
4.848
4.927
4.777
4.919
923,410
+0.08(+1.65%)
Sep 27, 2010
4.839
4.848
4.773
4.839
889,760
-0.01(-0.12%)
Sep 24, 2010
4.700
4.859
4.678
4.845
837,660
+0.21(+4.58%)
Sep 23, 2010
4.647
4.687
4.608
4.633
1,118,460
-0.06(-1.30%)
Sep 22, 2010
4.716
4.751
4.617
4.694
468,700
-0.05(-1.01%)
Sep 21, 2010
4.753
4.786
4.730
4.742
822,240
-0.01(-0.21%)
Sep 20, 2010
4.570
4.757
4.570
4.752
1,073,080
+0.19(+4.14%)
Sep 17, 2010
4.520
4.579
4.472
4.563
1,293,550
+0.04(+0.97%)
Sep 15, 2010
4.498
4.540
4.480
4.519
904,040
+0.01(+0.18%)
Sep 14, 2010
4.500
4.544
4.471
4.511
903,130
-0.00(-0.07%)
Sep 13, 2010
4.434
4.526
4.361
4.514
1,173,750
+0.13(+2.87%)
Sep 10, 2010
4.382
4.410
4.357
4.388
467,200
+0.01(+0.18%)
Sep 09, 2010
4.361
4.397
4.344
4.380
625,860
+0.05(+1.15%)
Sep 08, 2010
4.300
4.333
4.287
4.330
468,130
+0.05(+1.22%)
Sep 07, 2010
4.394
4.394
4.263
4.278
559,710
-0.12(-2.82%)
Sep 03, 2010
4.388
4.437
4.356
4.402
495,900
+0.06(+1.41%)
Sep 02, 2010
4.279
4.350
4.264
4.341
582,170
+0.06(+1.50%)
Sep 01, 2010
4.199
4.294
4.178
4.277
691,970
+0.15(+3.63%)
Aug 31, 2010
4.174
4.211
4.118
4.127
740,540
-0.06(-1.32%)
Aug 30, 2010
4.280
4.346
4.180
4.182
517,910
-0.12(-2.72%)
Aug 27, 2010
4.203
4.300
4.155
4.299
944,540
+0.14(+3.39%)
Aug 26, 2010
4.188
4.221
4.157
4.158
430,430
-0.02(-0.43%)
Aug 25, 2010
4.139
4.185
4.084
4.176
960,340
+0.01(+0.34%)
Aug 24, 2010
4.113
4.213
4.074
4.162
888,220
+0.03(+0.65%)
Aug 23, 2010
4.195
4.195
4.133
4.135
518,600
-0.04(-0.98%)
Aug 20, 2010
4.174
4.205
4.154
4.176
1,083,330
-0.00(-0.12%)
Aug 19, 2010
4.233
4.285
4.178
4.181
1,386,310
-0.08(-1.88%)
Aug 18, 2010
4.273
4.300
4.230
4.261
424,800
-0.02(-0.49%)
Aug 17, 2010
4.248
4.336
4.248
4.282
730,360
+0.05(+1.28%)
Aug 16, 2010
4.187
4.253
4.182
4.228
1,876,690
+0.01(+0.17%)
Aug 13, 2010
4.236
4.262
4.189
4.221
681,240
-0.04(-0.99%)
Aug 12, 2010
4.247
4.288
4.191
4.263
807,820
-0.01(-0.26%)
Aug 11, 2010
4.344
4.368
4.265
4.274
1,153,110
-0.14(-3.24%)
Aug 10, 2010
4.445
4.472
4.371
4.417
690,350
-0.07(-1.65%)
Aug 09, 2010
4.411
4.492
4.391
4.491
667,390
+0.11(+2.63%)
Aug 06, 2010
4.330
4.401
4.279
4.376
796,860
-0.01(-0.21%)
Aug 05, 2010
4.399
4.476
4.310
4.385
405,880
-0.06(-1.35%)
Aug 04, 2010
4.422
4.454
4.394
4.445
627,280
+0.04(+0.84%)
Aug 03, 2010
4.446
4.495
4.399
4.408
482,540
-0.05(-1.14%)
Aug 02, 2010
4.429
4.479
4.362
4.459
974,260
+0.08(+1.73%)
Jul 30, 2010
4.300
4.406
4.292
4.383
656,660
+0.03(+0.74%)
Jul 29, 2010
4.483
4.495
4.316
4.351
1,393,810
-0.11(-2.42%)
Jul 28, 2010
4.532
4.550
4.453
4.459
779,330
-0.06(-1.35%)
Jul 27, 2010
4.537
4.544
4.501
4.520
982,630
+0.00(+0.02%)
Jul 26, 2010
4.434
4.523
4.412
4.519
997,070
+0.09(+2.15%)
Jul 23, 2010
4.213
4.431
4.213
4.424
2,373,000
+0.18(+4.29%)
Jul 22, 2010
4.040
4.260
3.941
4.242
2,287,540
+0.27(+6.77%)
Jul 21, 2010
4.045
4.063
3.969
3.973
903,920
-0.04(-1.07%)
Jul 20, 2010
3.940
4.029
3.930
4.016
1,155,420
+0.03(+0.65%)
Jul 19, 2010
3.934
3.993
3.883
3.990
727,960
+0.06(+1.45%)
Jul 16, 2010
3.981
4.062
3.925
3.933
1,173,190
-0.09(-2.19%)
Jul 15, 2010
4.043
4.050
3.979
4.021
594,520
-0.02(-0.54%)
Jul 14, 2010
3.989
4.054
3.969
4.043
646,020
+0.03(+0.75%)
Jul 13, 2010
3.925
4.023
3.894
4.013
637,700
+0.14(+3.61%)
Jul 12, 2010
3.907
3.945
3.860
3.873
643,030
-0.05(-1.17%)
Jul 09, 2010
3.911
3.938
3.854
3.919
574,740
+0.01(+0.23%)
Jul 08, 2010
3.862
3.912
3.860
3.910
662,140
+0.07(+1.72%)
Jul 07, 2010
3.791
3.846
3.751
3.844
899,230
+0.08(+2.07%)
Jul 06, 2010
3.882
3.905
3.750
3.766
1,070,410
-0.05(-1.28%)
Jul 02, 2010
3.903
3.903
3.812
3.815
574,780
-0.06(-1.50%)
Jul 01, 2010
3.880
3.891
3.755
3.873
1,838,890
-0.01(-0.18%)
Jun 30, 2010
3.929
3.965
3.877
3.880
718,900
-0.04(-1.15%)
Jun 29, 2010
4.025
4.025
3.897
3.925
878,490
-0.15(-3.73%)
Jun 25, 2010
4.041
4.110
4.004
4.077
1,048,640
+0.06(+1.49%)
Jun 24, 2010
3.994
4.049
3.986
4.017
754,580
-0.01(-0.17%)
Jun 23, 2010
4.033
4.064
3.985
4.024
469,260
-0.02(-0.54%)
Jun 22, 2010
4.085
4.120
4.031
4.046
652,040
-0.01(-0.32%)
Jun 21, 2010
4.158
4.199
4.046
4.059
435,150
-0.04(-1.00%)
Jun 18, 2010
4.120
4.137
4.076
4.100
1,165,690
-0.01(-0.15%)
Jun 17, 2010
4.097
4.142
4.081
4.106
649,700
+0.01(+0.15%)
Jun 16, 2010
4.078
4.138
4.068
4.100
685,340
-0.01(-0.20%)
Jun 15, 2010
4.087
4.125
4.049
4.108
748,550
+0.06(+1.51%)
Jun 14, 2010
4.105
4.141
4.044
4.047
792,640
-0.02(-0.42%)
Jun 11, 2010
3.997
4.067
3.997
4.064
624,230
+0.02(+0.57%)
Jun 10, 2010
3.999
4.041
3.978
4.041
597,150
+0.10(+2.43%)
Jun 09, 2010
3.969
4.013
3.897
3.945
1,234,140
+0.02(+0.43%)
Jun 08, 2010
3.955
3.955
3.880
3.928
1,143,930
-0.02(-0.56%)
Jun 07, 2010
4.084
4.084
3.944
3.950
849,660
-0.12(-3.04%)
Jun 04, 2010
4.160
4.194
4.065
4.074
1,871,520
-0.12(-2.87%)
Jun 03, 2010
4.121
4.216
4.095
4.194
1,483,760
+0.06(+1.35%)
Jun 02, 2010
4.052
4.138
4.050
4.138
1,068,030
+0.10(+2.38%)
Jun 01, 2010
4.056
4.125
4.027
4.042
1,320,790
-0.04(-0.86%)
May 28, 2010
4.109
4.134
4.063
4.077
1,091,310
-0.03(-0.78%)
May 27, 2010
4.087
4.111
4.028
4.109
1,594,830
+0.11(+2.65%)
May 26, 2010
4.008
4.044
3.930
4.003
3,140,020
+0.01(+0.30%)
May 25, 2010
3.971
4.055
3.910
3.991
4,199,220
-0.07(-1.75%)
May 24, 2010
4.152
4.165
4.045
4.062
2,247,180
-0.10(-2.31%)
May 21, 2010
4.126
4.244
4.104
4.158
2,664,630
-0.02(-0.43%)
May 20, 2010
4.177
4.287
4.169
4.176
1,504,280
-0.15(-3.49%)
May 19, 2010
4.364
4.418
4.323
4.327
1,855,500
-0.06(-1.32%)
May 18, 2010
4.447
4.479
4.376
4.385
824,450
-0.00(-0.11%)
May 17, 2010
4.424
4.481
4.331
4.390
976,080
-0.03(-0.68%)
May 14, 2010
4.359
4.423
4.325
4.420
2,139,490
+0.03(+0.64%)
May 13, 2010
4.349
4.448
4.349
4.392
1,004,970
+0.01(+0.21%)
May 12, 2010
4.279
4.420
4.279
4.383
1,435,820
+0.11(+2.62%)
May 11, 2010
4.244
4.311
4.176
4.271
1,119,070
+0.04(+0.95%)
May 10, 2010
4.182
4.272
4.162
4.231
786,680
+0.15(+3.68%)
May 07, 2010
4.220
4.248
4.073
4.081
1,672,840
-0.15(-3.66%)
May 06, 2010
4.267
4.331
3.954
4.236
2,113,460
-0.05(-1.26%)
May 05, 2010
4.312
4.348
4.282
4.290
962,470
-0.07(-1.67%)
May 04, 2010
4.374
4.396
4.348
4.363
1,312,810
-0.07(-1.69%)
May 03, 2010
4.415
4.443
4.378
4.438
1,062,570
+0.04(+0.98%)
Apr 30, 2010
4.514
4.529
4.395
4.395
1,038,610
-0.11(-2.33%)
Apr 29, 2010
4.445
4.508
4.396
4.500
780,770
+0.07(+1.65%)
Apr 28, 2010
4.474
4.508
4.395
4.427
887,990
-0.04(-0.98%)
Apr 27, 2010
4.459
4.513
4.426
4.471
2,618,250
-0.02(-0.42%)
Apr 26, 2010
4.502
4.546
4.468
4.490
1,307,430
-0.02(-0.53%)
Apr 23, 2010
4.396
4.536
4.378
4.514
2,089,570
-0.02(-0.44%)
Apr 22, 2010
4.477
4.571
4.460
4.534
3,129,280
-0.04(-0.85%)
Apr 21, 2010
4.588
4.617
4.562
4.573
1,052,450
-0.02(-0.48%)
Apr 20, 2010
4.551
4.600
4.518
4.595
951,340
+0.08(+1.68%)
Apr 19, 2010
4.526
4.530
4.444
4.519
1,175,240
-0.01(-0.26%)
Apr 16, 2010
4.502
4.552
4.475
4.531
1,383,640
+0.03(+0.64%)
Apr 15, 2010
4.442
4.519
4.416
4.502
1,409,840
+0.07(+1.56%)
Apr 14, 2010
4.342
4.465
4.335
4.433
1,905,380
+0.10(+2.40%)
Apr 13, 2010
4.275
4.331
4.254
4.329
325,600
+0.03(+0.74%)
Apr 12, 2010
4.274
4.304
4.251
4.297
386,830
+0.02(+0.54%)
Apr 09, 2010
4.292
4.299
4.260
4.274
341,960
-0.01(-0.14%)
Apr 08, 2010
4.280
4.311
4.265
4.280
434,170
-0.02(-0.49%)
Apr 07, 2010
4.305
4.334
4.272
4.301
693,470
-0.02(-0.49%)
Apr 06, 2010
4.269
4.333
4.264
4.322
624,820
+0.04(+1.00%)
Apr 05, 2010
4.179
4.279
4.179
4.279
864,020
+0.10(+2.42%)
Apr 01, 2010
4.153
4.178
4.178
4.178
1,347,000
+0.03(+0.63%)
Mar 31, 2010
4.173
4.266
4.150
4.152
1,600,400
-0.05(-1.21%)
Mar 30, 2010
4.124
4.232
4.124
4.203
1,241,550
+0.07(+1.74%)
Mar 29, 2010
4.110
4.143
4.104
4.131
379,020
+0.02(+0.54%)
Mar 26, 2010
4.184
4.184
4.079
4.109
749,830
-0.05(-1.13%)
Mar 25, 2010
4.219
4.254
4.155
4.156
515,500
-0.05(-1.17%)
Mar 24, 2010
4.276
4.324
4.202
4.205
687,800
-0.09(-2.14%)
Mar 23, 2010
4.257
4.325
4.243
4.297
573,260
+0.04(+0.82%)
Mar 22, 2010
4.172
4.293
4.172
4.262
421,790
+0.06(+1.48%)
Mar 19, 2010
4.282
4.282
4.177
4.200
1,366,170
-0.06(-1.36%)
Mar 18, 2010
4.222
4.275
4.222
4.258
769,960
+0.01(+0.19%)
Mar 17, 2010
4.270
4.290
4.249
4.250
609,310
-0.02(-0.54%)
Mar 16, 2010
4.309
4.309
4.238
4.273
569,530
-0.01(-0.33%)
Mar 15, 2010
4.271
4.348
4.234
4.287
2,490,710
+0.06(+1.37%)
Mar 12, 2010
4.200
4.258
4.178
4.229
2,328,810
+0.03(+0.71%)
Mar 11, 2010
4.151
4.201
4.150
4.199
679,750
+0.02(+0.45%)
Mar 10, 2010
4.129
4.187
4.129
4.180
1,177,390
+0.04(+1.04%)
Mar 09, 2010
4.112
4.186
4.112
4.137
1,538,050
+0.01(+0.15%)
Mar 08, 2010
4.202
4.215
4.124
4.131
897,720
-0.06(-1.43%)
Mar 05, 2010
4.151
4.230
4.151
4.191
1,710,620
+0.08(+1.95%)
Mar 04, 2010
4.100
4.138
4.068
4.111
652,940
+0.01(+0.15%)
Mar 03, 2010
4.015
4.111
3.998
4.105
2,697,490
+0.11(+2.73%)
Mar 02, 2010
3.966
4.013
3.966
3.996
1,292,250
+0.03(+0.83%)
Mar 01, 2010
3.944
4.014
3.926
3.963
1,655,670
+0.03(+0.71%)
Feb 26, 2010
3.951
4.022
3.921
3.935
3,414,360
-0.01(-0.30%)
Feb 25, 2010
3.911
3.949
3.863
3.947
1,925,280
-0.04(-0.88%)
Feb 24, 2010
3.985
3.987
3.946
3.982
869,020
-0.00(-0.03%)
Feb 23, 2010
4.046
4.092
3.970
3.983
2,856,990
-0.08(-2.02%)
Feb 22, 2010
4.211
4.211
4.011
4.065
1,340,060
+0.05(+1.17%)
Feb 19, 2010
4.007
4.033
4.000
4.018
791,700
+0.01(+0.30%)
Feb 18, 2010
3.845
4.036
3.845
4.006
1,468,060
+0.02(+0.53%)
Feb 17, 2010
3.974
3.986
3.947
3.985
1,231,300
+0.03(+0.89%)
Feb 16, 2010
3.930
3.950
3.889
3.950
927,370
+0.05(+1.23%)
Feb 12, 2010
3.898
3.902
3.902
3.902
1,268,000
-0.04(-1.09%)
Feb 11, 2010
3.853
3.951
3.813
3.945
715,990
+0.07(+1.75%)
Feb 10, 2010
3.846
3.892
3.818
3.877
435,810
+0.01(+0.31%)
Feb 09, 2010
3.878
3.900
3.813
3.865
541,680
+0.02(+0.52%)
Feb 08, 2010
3.859
3.863
3.810
3.845
522,940
-0.00(-0.13%)
Feb 05, 2010
3.828
3.860
3.745
3.850
827,880
+0.03(+0.73%)
Feb 04, 2010
3.882
3.894
3.811
3.822
1,233,420
-0.08(-2.13%)
Feb 03, 2010
3.877
4.000
3.847
3.905
1,046,150
+0.00(+0.03%)
Feb 02, 2010
4.017
4.017
3.904
3.904
1,962,180
-0.10(-2.45%)
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.