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
Cogent Comm Hlds
(NQ:
CCOI
)
59.28
-0.08 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 29, 2011
9.037
9.151
8.955
9.151
266,672
+0.15(+1.61%)
Apr 28, 2011
8.980
9.069
8.842
9.006
261,606
-0.01(-0.07%)
Apr 27, 2011
8.728
9.144
8.728
9.012
473,048
+0.28(+3.25%)
Apr 26, 2011
8.791
8.930
8.716
8.728
432,750
-0.04(-0.50%)
Apr 25, 2011
8.772
8.772
8.690
8.772
214,659
+0.06(+0.65%)
Apr 21, 2011
8.753
8.798
8.627
8.716
135,097
+0.05(+0.58%)
Apr 20, 2011
8.602
8.671
8.495
8.665
274,088
+0.21(+2.54%)
Apr 19, 2011
8.325
8.571
8.325
8.451
765,389
+0.18(+2.13%)
Apr 18, 2011
7.997
8.284
7.997
8.274
591,736
+0.08(+1.00%)
Apr 15, 2011
8.192
8.293
8.066
8.192
1,133,024
-0.04(-0.54%)
Apr 14, 2011
8.381
8.444
8.173
8.236
616,619
-0.25(-2.97%)
Apr 13, 2011
8.993
9.025
8.432
8.489
765,622
-0.42(-4.74%)
Apr 12, 2011
9.226
9.276
8.892
8.911
749,502
-0.37(-4.01%)
Apr 11, 2011
9.207
9.611
9.195
9.283
1,080,113
+0.13(+1.38%)
Apr 08, 2011
9.239
9.252
9.025
9.157
432,870
-0.01(-0.07%)
Apr 07, 2011
9.245
9.296
9.107
9.163
490,208
-0.07(-0.75%)
Apr 06, 2011
9.271
9.289
9.163
9.233
318,748
-0.02(-0.20%)
Apr 05, 2011
9.277
9.458
9.220
9.252
217,719
-0.05(-0.54%)
Apr 04, 2011
9.239
9.371
9.226
9.302
320,267
+0.06(+0.61%)
Apr 01, 2011
9.031
9.460
8.974
9.245
367,482
+0.26(+2.88%)
Mar 31, 2011
8.608
9.012
8.608
8.987
606,185
-0.01(-0.14%)
Mar 30, 2011
8.993
9.025
8.867
8.999
441,856
+0.06(+0.71%)
Mar 29, 2011
8.779
8.949
8.659
8.936
363,794
+0.17(+1.94%)
Mar 28, 2011
8.880
8.980
8.741
8.766
292,878
-0.11(-1.21%)
Mar 25, 2011
8.880
9.009
8.823
8.873
455,623
+0.05(+0.57%)
Mar 24, 2011
8.823
8.873
8.684
8.823
329,211
+0.08(+0.94%)
Mar 23, 2011
8.886
8.924
8.741
8.741
347,484
-0.19(-2.12%)
Mar 22, 2011
8.936
9.018
8.924
8.930
103,485
-0.01(-0.14%)
Mar 21, 2011
8.987
9.050
8.785
8.943
203,694
+0.22(+2.53%)
Mar 18, 2011
8.722
8.760
8.552
8.722
395,391
+0.13(+1.54%)
Mar 17, 2011
8.917
8.936
8.558
8.589
348,066
-0.18(-2.01%)
Mar 16, 2011
8.886
8.924
8.649
8.766
371,507
-0.16(-1.84%)
Mar 15, 2011
8.779
8.968
8.703
8.930
217,147
-0.15(-1.60%)
Mar 14, 2011
8.962
9.119
8.804
9.075
259,019
-0.04(-0.42%)
Mar 11, 2011
9.031
9.220
8.880
9.113
423,956
-0.08(-0.82%)
Mar 10, 2011
9.245
9.271
8.999
9.189
468,988
-0.21(-2.28%)
Mar 09, 2011
9.403
9.466
9.182
9.403
216,110
-0.05(-0.50%)
Mar 08, 2011
9.321
9.535
8.974
9.450
318,352
+0.11(+1.18%)
Mar 07, 2011
9.838
10.01
9.144
9.340
383,031
-0.44(-4.51%)
Mar 04, 2011
9.964
10.18
9.649
9.781
774,868
+0.25(+2.58%)
Mar 03, 2011
9.220
9.636
9.126
9.535
444,978
+0.43(+4.71%)
Mar 02, 2011
8.962
9.157
8.785
9.107
317,304
+0.12(+1.33%)
Mar 01, 2011
9.308
9.378
8.949
8.987
471,505
-0.31(-3.32%)
Feb 28, 2011
9.334
9.378
9.126
9.296
759,466
+0.01(+0.07%)
Feb 25, 2011
9.346
9.498
9.220
9.289
474,894
+0.04(+0.41%)
Feb 24, 2011
9.718
9.822
9.138
9.252
703,833
+0.51(+5.84%)
Feb 23, 2011
8.861
8.911
8.526
8.741
426,266
-0.12(-1.35%)
Feb 22, 2011
9.062
9.163
8.810
8.861
449,209
-0.33(-3.57%)
Feb 18, 2011
9.258
9.271
9.081
9.189
253,241
+0.01(+0.07%)
Feb 17, 2011
9.113
9.214
8.993
9.182
203,981
+0.06(+0.69%)
Feb 16, 2011
9.126
9.151
9.006
9.119
219,830
+0.06(+0.70%)
Feb 15, 2011
8.892
9.075
8.861
9.056
212,997
+0.13(+1.48%)
Feb 14, 2011
8.867
9.044
8.760
8.924
478,361
+0.04(+0.43%)
Feb 11, 2011
8.684
8.943
8.627
8.886
192,047
+0.15(+1.66%)
Feb 10, 2011
8.545
8.823
8.514
8.741
177,356
+0.10(+1.17%)
Feb 09, 2011
8.917
9.018
8.533
8.640
307,165
-0.15(-1.72%)
Feb 08, 2011
8.369
8.854
8.274
8.791
256,186
+0.40(+4.73%)
Feb 07, 2011
8.413
8.621
8.344
8.394
194,342
+0.01(+0.15%)
Feb 04, 2011
8.463
8.552
8.262
8.381
374,721
-0.05(-0.60%)
Feb 03, 2011
8.608
8.671
8.350
8.432
291,427
-0.16(-1.91%)
Feb 02, 2011
8.722
8.791
8.558
8.596
278,285
-0.18(-2.01%)
Feb 01, 2011
8.653
8.861
8.640
8.772
251,009
+0.17(+1.98%)
Jan 31, 2011
8.425
8.621
8.299
8.602
516,616
+0.23(+2.71%)
Jan 28, 2011
8.728
8.728
8.331
8.375
341,701
-0.33(-3.84%)
Jan 27, 2011
8.873
8.873
8.571
8.709
329,014
-0.15(-1.71%)
Jan 26, 2011
8.779
9.012
8.637
8.861
389,453
+0.12(+1.37%)
Jan 25, 2011
8.722
8.867
8.533
8.741
343,967
-0.05(-0.57%)
Jan 24, 2011
8.873
8.911
8.772
8.791
259,265
-0.06(-0.64%)
Jan 21, 2011
9.239
9.252
8.835
8.848
377,335
-0.30(-3.31%)
Jan 20, 2011
9.321
9.340
8.974
9.151
488,578
-0.25(-2.62%)
Jan 19, 2011
9.586
9.611
9.359
9.397
539,378
-0.17(-1.78%)
Jan 18, 2011
9.573
9.598
9.460
9.567
326,328
+0.00(+0.00%)
Jan 14, 2011
9.334
9.611
9.233
9.567
700,745
+0.25(+2.64%)
Jan 13, 2011
9.277
9.453
9.233
9.321
585,281
+0.00(+0.00%)
Jan 12, 2011
9.132
9.390
9.081
9.321
428,716
+0.26(+2.85%)
Jan 11, 2011
8.930
9.138
8.905
9.062
378,907
+0.15(+1.70%)
Jan 10, 2011
8.653
8.943
8.577
8.911
1,049,935
+0.25(+2.84%)
Jan 07, 2011
8.804
8.980
8.495
8.665
729,656
-0.11(-1.22%)
Jan 06, 2011
9.176
9.264
8.678
8.772
431,578
-0.41(-4.46%)
Jan 05, 2011
8.798
9.195
8.798
9.182
703,029
+0.41(+4.67%)
Jan 04, 2011
8.980
9.050
8.596
8.772
848,292
-0.12(-1.35%)
Jan 03, 2011
8.974
9.119
8.804
8.892
380,299
-0.03(-0.28%)
Dec 31, 2010
9.012
9.031
8.898
8.917
272,050
-0.09(-1.05%)
Dec 30, 2010
8.974
9.100
8.930
9.012
153,517
+0.05(+0.56%)
Dec 29, 2010
8.753
9.100
8.741
8.962
333,639
+0.23(+2.60%)
Dec 28, 2010
8.728
8.816
8.602
8.735
217,705
+0.02(+0.22%)
Dec 27, 2010
8.552
8.747
8.438
8.716
130,688
+0.11(+1.25%)
Dec 23, 2010
8.482
8.634
8.413
8.608
184,815
+0.10(+1.19%)
Dec 22, 2010
8.211
8.564
8.186
8.507
352,412
+0.31(+3.77%)
Dec 21, 2010
8.034
8.287
8.034
8.198
449,699
+0.23(+2.93%)
Dec 20, 2010
7.952
8.053
7.835
7.965
388,243
+0.08(+0.96%)
Dec 17, 2010
7.940
7.952
7.757
7.889
429,680
-0.04(-0.48%)
Dec 16, 2010
7.902
7.927
7.751
7.927
354,345
+0.06(+0.72%)
Dec 15, 2010
7.725
7.877
7.656
7.871
315,672
+0.15(+1.96%)
Dec 14, 2010
7.593
7.732
7.536
7.719
179,444
+0.17(+2.26%)
Dec 13, 2010
7.637
7.637
7.536
7.549
123,247
-0.04(-0.50%)
Dec 10, 2010
7.637
7.713
7.549
7.587
397,894
-0.04(-0.50%)
Dec 09, 2010
7.789
7.789
7.568
7.625
307,420
-0.09(-1.23%)
Dec 08, 2010
7.568
7.763
7.536
7.719
235,961
+0.16(+2.09%)
Dec 07, 2010
7.675
7.883
7.511
7.561
415,932
-0.23(-2.91%)
Dec 06, 2010
7.858
7.871
7.744
7.789
576,428
-0.09(-1.12%)
Dec 03, 2010
7.807
7.883
7.700
7.877
209,927
+0.05(+0.64%)
Dec 02, 2010
7.757
7.858
7.719
7.826
194,622
+0.09(+1.22%)
Dec 01, 2010
7.732
7.864
7.688
7.732
307,363
+0.09(+1.16%)
Nov 30, 2010
7.574
7.662
7.511
7.643
376,987
-0.04(-0.49%)
Nov 29, 2010
7.536
7.688
7.505
7.681
242,495
+0.09(+1.25%)
Nov 26, 2010
7.568
7.656
7.480
7.587
142,303
+0.01(+0.08%)
Nov 24, 2010
7.543
7.580
7.580
7.580
299,362
+0.12(+1.61%)
Nov 23, 2010
7.442
7.536
7.297
7.461
179,766
-0.08(-1.00%)
Nov 22, 2010
7.524
7.593
7.416
7.536
183,036
-0.03(-0.42%)
Nov 19, 2010
7.423
7.593
7.338
7.568
615,472
+0.12(+1.61%)
Nov 18, 2010
7.442
7.599
7.379
7.448
376,095
+0.09(+1.20%)
Nov 17, 2010
7.290
7.416
7.290
7.360
342,416
+0.09(+1.30%)
Nov 16, 2010
7.221
7.303
7.177
7.265
310,398
-0.03(-0.43%)
Nov 15, 2010
7.328
7.423
7.196
7.297
141,263
+0.04(+0.61%)
Nov 12, 2010
7.316
7.404
7.152
7.252
146,047
-0.15(-2.04%)
Nov 11, 2010
7.473
7.543
7.404
7.404
103,515
-0.18(-2.33%)
Nov 10, 2010
7.366
7.612
7.334
7.580
486,616
+0.25(+3.44%)
Nov 09, 2010
7.259
7.555
7.252
7.328
314,840
-0.12(-1.61%)
Nov 08, 2010
7.290
7.492
7.290
7.448
470,132
+0.11(+1.46%)
Nov 05, 2010
7.309
7.489
7.215
7.341
456,401
+0.03(+0.34%)
Nov 04, 2010
6.962
7.524
6.962
7.316
1,384,154
+0.49(+7.11%)
Nov 03, 2010
6.805
6.880
6.710
6.830
146,169
+0.05(+0.74%)
Nov 02, 2010
6.716
6.817
6.622
6.779
298,626
+0.15(+2.28%)
Nov 01, 2010
6.899
6.899
6.578
6.628
267,469
-0.21(-3.13%)
Oct 29, 2010
6.792
6.880
6.767
6.843
261,885
+0.02(+0.28%)
Oct 28, 2010
7.208
7.208
6.811
6.824
185,746
-0.30(-4.16%)
Oct 27, 2010
7.145
7.265
6.843
7.120
370,620
-0.01(-0.09%)
Oct 25, 2010
7.063
7.240
7.063
7.126
174,377
+0.09(+1.35%)
Oct 22, 2010
7.032
7.076
6.906
7.032
319,505
+0.04(+0.63%)
Oct 21, 2010
6.912
7.032
6.868
6.988
620,309
+0.12(+1.74%)
Oct 20, 2010
6.597
6.912
6.559
6.868
451,499
+0.31(+4.71%)
Oct 19, 2010
6.527
6.666
6.483
6.559
287,260
-0.08(-1.23%)
Oct 18, 2010
6.395
6.641
6.376
6.641
176,181
+0.28(+4.36%)
Oct 15, 2010
6.559
6.565
6.352
6.363
316,045
-0.11(-1.66%)
Oct 14, 2010
6.464
6.584
6.389
6.470
216,362
-0.03(-0.39%)
Oct 13, 2010
6.212
6.534
6.155
6.496
460,570
+0.31(+4.99%)
Oct 12, 2010
6.199
6.199
5.997
6.187
179,720
-0.06(-0.91%)
Oct 11, 2010
6.193
6.306
6.155
6.243
175,534
+0.04(+0.71%)
Oct 08, 2010
6.143
6.231
6.004
6.199
147,078
+0.08(+1.24%)
Oct 07, 2010
6.086
6.174
6.004
6.124
154,943
+0.09(+1.57%)
Oct 06, 2010
6.092
6.092
5.871
6.029
308,927
-0.08(-1.34%)
Oct 05, 2010
5.966
6.155
5.915
6.111
336,386
+0.23(+3.86%)
Oct 04, 2010
5.972
5.997
5.789
5.884
152,030
-0.11(-1.89%)
Oct 01, 2010
5.991
6.010
5.878
5.997
154,692
+0.03(+0.42%)
Sep 30, 2010
5.897
5.991
5.752
5.972
313,468
+0.15(+2.49%)
Sep 29, 2010
5.909
5.922
5.783
5.827
193,216
-0.12(-2.01%)
Sep 28, 2010
5.865
5.966
5.676
5.947
130,980
+0.11(+1.95%)
Sep 27, 2010
5.827
5.859
5.745
5.834
131,080
+0.03(+0.43%)
Sep 24, 2010
5.808
5.840
5.707
5.808
286,964
+0.09(+1.54%)
Sep 23, 2010
5.739
5.884
5.663
5.720
134,645
-0.06(-1.09%)
Sep 22, 2010
5.859
5.884
5.430
5.783
125,743
-0.08(-1.40%)
Sep 21, 2010
5.871
6.004
5.770
5.865
314,605
+0.01(+0.11%)
Sep 20, 2010
5.575
5.897
5.562
5.859
497,626
+0.32(+5.81%)
Sep 17, 2010
5.562
5.733
5.392
5.537
586,229
-0.01(-0.23%)
Sep 15, 2010
5.461
5.581
5.424
5.550
417,148
+0.09(+1.62%)
Sep 14, 2010
5.524
5.524
5.386
5.461
218,189
-0.07(-1.25%)
Sep 13, 2010
5.581
5.594
5.449
5.531
286,149
+0.01(+0.11%)
Sep 10, 2010
5.493
5.550
5.417
5.524
152,897
+0.04(+0.69%)
Sep 09, 2010
5.588
5.588
5.455
5.487
87,081
-0.01(-0.11%)
Sep 08, 2010
5.638
5.657
5.455
5.493
262,464
-0.11(-1.91%)
Sep 07, 2010
5.960
5.960
5.588
5.600
171,984
-0.37(-6.23%)
Sep 03, 2010
5.821
5.997
5.758
5.972
208,545
+0.22(+3.84%)
Sep 02, 2010
5.777
5.821
5.695
5.752
123,280
-0.06(-1.08%)
Sep 01, 2010
5.575
5.815
5.487
5.815
218,189
+0.32(+5.73%)
Aug 31, 2010
5.493
5.550
5.367
5.499
177,388
-0.01(-0.11%)
Aug 30, 2010
5.682
5.764
5.506
5.506
173,387
-0.22(-3.85%)
Aug 27, 2010
5.569
5.739
5.487
5.726
384,566
+0.24(+4.37%)
Aug 26, 2010
5.291
5.562
5.291
5.487
263,540
+0.21(+3.94%)
Aug 25, 2010
5.234
5.297
5.020
5.279
474,050
-0.01(-0.12%)
Aug 24, 2010
5.190
5.354
5.190
5.285
151,581
+0.00(+0.00%)
Aug 23, 2010
5.266
5.373
5.266
5.285
281,793
+0.05(+0.96%)
Aug 20, 2010
5.297
5.373
5.206
5.234
320,388
-0.08(-1.43%)
Aug 19, 2010
5.373
5.398
5.310
5.310
869,637
-0.10(-1.86%)
Aug 18, 2010
5.531
5.531
5.354
5.411
189,954
-0.11(-2.05%)
Aug 17, 2010
5.487
5.543
5.405
5.524
161,010
+0.11(+2.10%)
Aug 16, 2010
5.291
5.443
5.291
5.411
194,437
+0.08(+1.42%)
Aug 13, 2010
5.449
5.449
5.272
5.335
309,962
-0.15(-2.76%)
Aug 12, 2010
5.209
5.499
5.171
5.487
738,043
+0.18(+3.45%)
Aug 11, 2010
5.379
5.452
5.190
5.304
583,586
-0.18(-3.33%)
Aug 10, 2010
5.688
5.720
5.405
5.487
282,113
-0.23(-3.97%)
Aug 09, 2010
5.707
5.846
5.625
5.714
210,606
+0.07(+1.23%)
Aug 06, 2010
5.915
5.915
5.581
5.644
267,400
-0.03(-0.56%)
Aug 05, 2010
5.777
5.846
5.581
5.676
499,539
+0.00(+0.00%)
Aug 04, 2010
5.506
5.682
5.436
5.676
442,360
+0.19(+3.45%)
Aug 03, 2010
5.443
5.588
5.367
5.487
344,144
+0.03(+0.58%)
Aug 02, 2010
5.518
5.632
5.449
5.455
357,879
+0.02(+0.35%)
Jul 30, 2010
5.323
5.474
5.310
5.436
437,692
+0.02(+0.35%)
Jul 29, 2010
5.443
5.468
5.301
5.417
287,753
+0.01(+0.23%)
Jul 28, 2010
5.436
5.449
5.389
5.405
304,213
-0.06(-1.15%)
Jul 27, 2010
5.461
5.537
5.392
5.468
394,714
+0.01(+0.23%)
Jul 26, 2010
5.266
5.455
5.209
5.455
299,622
+0.22(+4.22%)
Jul 23, 2010
5.096
5.247
5.001
5.234
199,222
+0.09(+1.84%)
Jul 22, 2010
4.888
5.140
4.824
5.140
303,332
+0.32(+6.54%)
Jul 21, 2010
4.824
4.913
4.730
4.824
529,309
+0.03(+0.53%)
Jul 20, 2010
4.774
4.818
4.705
4.799
320,938
-0.05(-1.04%)
Jul 19, 2010
4.925
5.033
4.793
4.850
330,985
-0.07(-1.41%)
Jul 16, 2010
5.039
5.096
4.894
4.919
471,979
-0.18(-3.47%)
Jul 15, 2010
5.178
5.178
5.007
5.096
256,146
-0.06(-1.22%)
Jul 14, 2010
5.253
5.253
5.083
5.159
457,454
-0.10(-1.92%)
Jul 13, 2010
5.045
5.266
5.033
5.260
679,600
+0.28(+5.70%)
Jul 12, 2010
4.812
5.026
4.793
4.976
494,960
+0.16(+3.27%)
Jul 09, 2010
4.780
4.831
4.616
4.818
308,004
+0.04(+0.92%)
Jul 08, 2010
4.553
4.812
4.553
4.774
474,691
+0.26(+5.87%)
Jul 07, 2010
4.490
4.541
4.427
4.509
512,120
+0.05(+1.13%)
Jul 06, 2010
4.522
4.579
4.400
4.459
372,453
+0.03(+0.57%)
Jul 02, 2010
4.616
4.616
4.402
4.433
727,105
-0.14(-3.03%)
Jul 01, 2010
4.774
4.793
4.522
4.572
1,106,421
-0.21(-4.35%)
Jun 30, 2010
4.894
4.963
4.780
4.780
247,267
-0.13(-2.57%)
Jun 29, 2010
5.039
5.089
4.869
4.906
355,239
-0.26(-5.01%)
Jun 25, 2010
5.279
5.291
5.096
5.165
651,963
-0.10(-1.92%)
Jun 24, 2010
5.310
5.430
5.234
5.266
260,339
-0.10(-1.88%)
Jun 23, 2010
5.297
5.379
5.209
5.367
219,557
+0.05(+0.95%)
Jun 22, 2010
5.430
5.518
5.310
5.316
131,559
-0.08(-1.40%)
Jun 21, 2010
5.562
5.588
5.373
5.392
186,666
-0.07(-1.27%)
Jun 18, 2010
5.487
5.543
5.367
5.461
385,570
+0.02(+0.35%)
Jun 17, 2010
5.531
5.543
5.379
5.443
232,252
-0.04(-0.69%)
Jun 16, 2010
5.373
5.524
5.304
5.480
223,672
+0.05(+0.93%)
Jun 15, 2010
5.342
5.461
5.234
5.430
772,447
+0.13(+2.38%)
Jun 14, 2010
5.197
5.329
5.152
5.304
532,193
+0.17(+3.32%)
Jun 11, 2010
5.039
5.133
4.995
5.133
458,014
+0.02(+0.37%)
Jun 10, 2010
5.260
5.285
5.033
5.115
514,691
-0.03(-0.61%)
Jun 09, 2010
5.297
5.329
5.096
5.146
522,462
-0.07(-1.33%)
Jun 08, 2010
5.266
5.392
5.058
5.215
675,185
-0.04(-0.72%)
Jun 07, 2010
5.436
5.506
5.228
5.253
463,104
-0.13(-2.34%)
Jun 04, 2010
5.613
5.714
5.379
5.379
312,274
-0.39(-6.78%)
Jun 03, 2010
5.695
5.838
5.386
5.770
248,254
+0.07(+1.22%)
Jun 02, 2010
5.638
5.714
5.556
5.701
313,787
+0.07(+1.23%)
Jun 01, 2010
5.651
5.821
5.625
5.632
576,920
-0.08(-1.33%)
May 28, 2010
5.789
5.865
5.657
5.707
261,094
-0.08(-1.42%)
May 27, 2010
5.770
5.808
5.682
5.789
478,633
+0.18(+3.15%)
May 26, 2010
5.556
5.733
5.556
5.613
485,110
+0.09(+1.60%)
May 25, 2010
5.436
5.550
5.335
5.524
305,013
-0.03(-0.57%)
May 24, 2010
5.600
5.707
5.543
5.556
433,094
-0.03(-0.56%)
May 21, 2010
5.556
5.770
5.480
5.588
759,890
-0.08(-1.45%)
May 20, 2010
5.701
5.875
5.575
5.670
1,168,108
-0.25(-4.16%)
May 19, 2010
6.054
6.130
5.878
5.915
1,314,586
-0.18(-2.90%)
May 18, 2010
6.306
6.344
6.067
6.092
787,723
-0.13(-2.13%)
May 17, 2010
6.187
6.401
6.061
6.225
482,880
+0.10(+1.65%)
May 14, 2010
6.155
6.180
6.061
6.124
466,534
-0.09(-1.42%)
May 13, 2010
6.023
6.243
6.023
6.212
304,488
+0.15(+2.50%)
May 12, 2010
5.922
6.073
5.922
6.061
751,115
+0.14(+2.34%)
May 11, 2010
6.054
6.092
5.897
5.922
570,806
-0.16(-2.59%)
May 10, 2010
6.035
6.161
5.950
6.079
1,211,219
+0.29(+5.01%)
May 07, 2010
5.985
5.991
5.663
5.789
1,425,040
-0.20(-3.37%)
May 06, 2010
6.180
6.351
5.676
5.991
1,322,432
-0.26(-4.14%)
May 05, 2010
6.243
6.370
6.174
6.250
549,318
-0.11(-1.69%)
May 04, 2010
6.496
6.527
6.237
6.357
422,034
-0.25(-3.82%)
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.