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
Applied Materials
(NQ:
AMAT
)
217.49
+7.67 (+3.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 30, 2009
9.247
9.717
9.129
9.568
29,146,478
+0.49(+5.35%)
Apr 29, 2009
8.965
9.286
8.855
9.082
19,813,226
+0.14(+1.58%)
Apr 28, 2009
9.027
9.153
8.808
8.941
16,970,136
-0.14(-1.55%)
Apr 27, 2009
9.090
9.337
8.965
9.082
19,688,506
-0.09(-0.94%)
Apr 24, 2009
8.996
9.223
8.761
9.168
22,168,530
+0.20(+2.18%)
Apr 23, 2009
9.168
9.168
8.620
8.973
26,590,702
-0.13(-1.38%)
Apr 22, 2009
8.784
9.356
8.659
9.098
27,884,074
+0.28(+3.20%)
Apr 21, 2009
8.769
9.004
8.581
8.816
26,223,298
+0.09(+1.08%)
Apr 20, 2009
9.145
9.208
8.659
8.722
26,990,748
-0.62(-6.63%)
Apr 17, 2009
9.286
9.396
8.996
9.341
25,050,948
+0.07(+0.76%)
Apr 16, 2009
9.200
9.286
8.871
9.270
18,550,088
+0.31(+3.50%)
Apr 15, 2009
8.973
9.043
8.730
8.957
22,761,372
-0.26(-2.81%)
Apr 14, 2009
8.965
9.317
8.800
9.215
35,146,220
+0.20(+2.17%)
Apr 13, 2009
8.980
9.114
8.784
9.020
20,188,832
+0.05(+0.52%)
Apr 09, 2009
8.581
8.988
8.542
8.973
21,513,726
+0.55(+6.51%)
Apr 08, 2009
8.252
8.487
8.212
8.424
20,996,516
+0.16(+1.90%)
Apr 07, 2009
8.690
8.777
8.150
8.267
33,838,384
-0.79(-8.74%)
Apr 06, 2009
9.168
9.215
8.816
9.059
22,957,310
-0.20(-2.12%)
Apr 03, 2009
9.012
9.262
8.926
9.255
27,741,824
+0.29(+3.23%)
Apr 02, 2009
8.659
9.090
8.604
8.965
25,424,178
+0.53(+6.32%)
Apr 01, 2009
8.267
8.487
8.189
8.432
22,069,906
+0.01(+0.09%)
Mar 31, 2009
8.455
8.557
8.291
8.424
22,427,966
+0.07(+0.84%)
Mar 30, 2009
8.549
8.628
8.205
8.353
24,074,884
-0.75(-8.26%)
Mar 26, 2009
8.667
9.161
8.542
9.106
38,627,944
+0.49(+5.73%)
Mar 25, 2009
8.346
8.753
8.314
8.612
38,279,524
+0.31(+3.78%)
Mar 24, 2009
8.471
8.542
8.267
8.299
20,980,584
-0.37(-4.25%)
Mar 23, 2009
8.416
8.675
8.181
8.667
29,563,116
+0.67(+8.33%)
Mar 20, 2009
8.510
8.589
7.899
8.001
30,190,318
-0.38(-4.58%)
Mar 19, 2009
8.604
8.612
8.267
8.385
24,215,694
-0.12(-1.38%)
Mar 18, 2009
8.252
8.542
8.189
8.502
33,550,312
+0.12(+1.40%)
Mar 17, 2009
8.197
8.385
8.009
8.385
32,567,638
+0.21(+2.59%)
Mar 16, 2009
8.369
8.463
8.111
8.173
45,675,628
-0.13(-1.51%)
Mar 13, 2009
7.946
8.314
7.844
8.299
41,199,492
+0.35(+4.44%)
Mar 12, 2009
7.429
7.977
7.397
7.946
31,656,708
+0.42(+5.63%)
Mar 11, 2009
7.202
7.578
7.194
7.523
28,539,238
+0.30(+4.12%)
Mar 10, 2009
6.896
7.249
6.716
7.225
31,647,188
+0.50(+7.46%)
Mar 09, 2009
6.645
7.107
6.629
6.724
24,750,950
-0.09(-1.38%)
Mar 06, 2009
7.123
7.280
6.622
6.818
55,052,636
-0.27(-3.76%)
Mar 05, 2009
7.115
7.358
7.060
7.084
29,721,206
-0.20(-2.80%)
Mar 04, 2009
6.974
7.397
6.966
7.288
27,704,538
+0.35(+5.08%)
Mar 02, 2009
7.100
7.288
6.880
6.935
35,823,452
-0.28(-3.91%)
Feb 27, 2009
7.484
7.758
7.217
7.217
50,193,536
-0.49(-6.40%)
Feb 26, 2009
7.413
7.828
7.327
7.711
69,078,384
+0.31(+4.13%)
Feb 25, 2009
6.771
7.672
6.692
7.405
59,005,632
+0.56(+8.12%)
Feb 24, 2009
6.661
6.880
6.590
6.849
28,751,984
+0.29(+4.42%)
Feb 23, 2009
6.896
6.990
6.528
6.559
30,764,348
-0.31(-4.45%)
Feb 20, 2009
6.504
6.998
6.418
6.865
43,015,072
+0.33(+5.04%)
Feb 19, 2009
6.849
6.872
6.465
6.535
38,857,076
-0.20(-2.91%)
Feb 18, 2009
6.771
7.006
6.590
6.731
29,675,062
-0.02(-0.23%)
Feb 17, 2009
7.139
7.170
6.724
6.747
35,519,172
-0.71(-9.46%)
Feb 13, 2009
7.366
7.515
7.256
7.452
36,392,708
+0.07(+0.96%)
Feb 12, 2009
7.233
7.593
7.107
7.382
50,264,732
-0.27(-3.58%)
Feb 11, 2009
7.421
7.875
7.413
7.656
33,278,532
+0.06(+0.83%)
Feb 10, 2009
7.875
8.165
7.585
7.593
45,832,620
-0.40(-5.00%)
Feb 09, 2009
8.197
8.275
7.930
7.993
34,515,680
-0.20(-2.39%)
Feb 06, 2009
8.016
8.236
7.946
8.189
21,918,156
+0.17(+2.15%)
Feb 05, 2009
7.570
8.071
7.570
8.016
29,060,108
+0.31(+4.07%)
Feb 04, 2009
7.491
8.016
7.413
7.703
29,877,580
+0.20(+2.61%)
Feb 03, 2009
7.327
7.515
7.154
7.507
27,079,726
+0.13(+1.81%)
Feb 02, 2009
7.249
7.460
7.107
7.374
31,079,784
+0.03(+0.43%)
Jan 30, 2009
7.593
7.734
7.296
7.343
27,121,992
-0.18(-2.40%)
Jan 29, 2009
7.930
7.993
7.421
7.523
28,991,428
-0.61(-7.51%)
Jan 28, 2009
8.016
8.205
7.962
8.134
19,997,694
+0.24(+2.98%)
Jan 27, 2009
7.781
8.056
7.727
7.899
23,370,796
+0.20(+2.54%)
Jan 26, 2009
7.538
7.907
7.452
7.703
22,530,264
+0.09(+1.24%)
Jan 23, 2009
7.037
7.750
7.006
7.609
25,053,694
+0.44(+6.12%)
Jan 22, 2009
7.068
7.374
6.935
7.170
25,870,016
-0.21(-2.87%)
Jan 21, 2009
7.531
7.531
7.053
7.382
32,815,900
+0.02(+0.21%)
Jan 20, 2009
7.860
7.951
7.366
7.366
22,046,590
-0.61(-7.66%)
Jan 16, 2009
7.977
8.079
7.531
7.977
31,882,640
+0.38(+4.95%)
Jan 15, 2009
7.664
7.711
7.280
7.601
25,724,106
-0.02(-0.31%)
Jan 14, 2009
7.774
7.868
7.507
7.625
19,682,070
-0.36(-4.51%)
Jan 13, 2009
7.695
8.330
7.640
7.985
28,602,790
+0.15(+1.90%)
Jan 12, 2009
8.150
8.181
7.766
7.836
25,697,904
-0.29(-3.57%)
Jan 09, 2009
8.444
8.471
8.095
8.126
22,436,168
-0.29(-3.45%)
Jan 08, 2009
8.205
8.432
8.048
8.416
28,175,096
+0.11(+1.32%)
Jan 07, 2009
8.753
8.863
8.205
8.306
32,695,294
-0.77(-8.46%)
Jan 06, 2009
8.495
9.176
8.416
9.074
34,022,580
+0.71(+8.53%)
Jan 05, 2009
8.181
8.463
8.126
8.361
20,733,628
+0.00(+0.00%)
Jan 02, 2009
7.930
8.400
7.844
8.361
12,857,175
+0.42(+5.33%)
Dec 31, 2008
7.962
8.150
7.875
7.938
12,085,910
-0.02(-0.20%)
Dec 30, 2008
7.680
8.032
7.640
7.954
11,395,517
+0.27(+3.57%)
Dec 29, 2008
7.601
7.687
7.507
7.680
12,645,045
+0.09(+1.14%)
Dec 26, 2008
7.680
7.734
7.460
7.593
7,609,794
-0.11(-1.42%)
Dec 24, 2008
7.656
7.742
7.593
7.703
4,172,514
+0.09(+1.13%)
Dec 23, 2008
8.024
8.024
7.562
7.617
15,079,916
-0.34(-4.24%)
Dec 22, 2008
7.844
7.977
7.781
7.954
17,348,622
+0.02(+0.20%)
Dec 19, 2008
7.962
8.236
7.875
7.938
25,341,586
+0.02(+0.30%)
Dec 18, 2008
8.353
8.408
7.828
7.915
18,304,666
-0.45(-5.34%)
Dec 17, 2008
8.330
8.502
8.087
8.361
23,534,918
-0.06(-0.74%)
Dec 16, 2008
8.087
8.432
8.040
8.424
35,958,156
+0.44(+5.50%)
Dec 15, 2008
8.189
8.283
7.821
7.985
24,219,750
-0.20(-2.49%)
Dec 12, 2008
7.680
8.220
7.680
8.189
21,919,066
+0.31(+3.88%)
Dec 11, 2008
8.040
8.330
7.836
7.883
21,750,494
-0.23(-2.80%)
Dec 10, 2008
8.095
8.463
7.997
8.111
22,027,840
+0.03(+0.39%)
Dec 09, 2008
7.719
8.487
7.538
8.079
29,147,056
+0.24(+3.00%)
Dec 08, 2008
7.891
7.922
7.640
7.844
28,033,314
+0.01(+0.10%)
Dec 05, 2008
7.413
7.844
7.154
7.836
30,947,058
+0.38(+5.04%)
Dec 04, 2008
7.366
7.875
7.280
7.460
39,489,564
+0.16(+2.26%)
Dec 03, 2008
7.025
7.350
6.716
7.296
22,692,878
+0.25(+3.56%)
Dec 02, 2008
7.060
7.162
6.747
7.045
24,574,566
+0.09(+1.24%)
Dec 01, 2008
7.335
7.335
6.919
6.959
25,716,234
-0.55(-7.31%)
Nov 28, 2008
7.585
7.640
7.335
7.507
10,941,461
-0.12(-1.54%)
Nov 26, 2008
6.692
7.633
6.661
7.625
34,105,296
+0.80(+11.71%)
Nov 25, 2008
7.072
7.115
6.676
6.825
25,122,252
-0.10(-1.47%)
Nov 24, 2008
6.724
6.927
6.598
6.927
34,079,000
+0.38(+5.87%)
Nov 21, 2008
6.473
6.622
6.112
6.543
38,725,888
+0.16(+2.58%)
Nov 20, 2008
6.567
6.935
6.363
6.379
43,743,388
-0.22(-3.33%)
Nov 19, 2008
7.382
7.429
6.590
6.598
36,143,496
-0.85(-11.37%)
Nov 18, 2008
7.875
7.907
7.170
7.444
34,096,688
-0.39(-5.00%)
Nov 17, 2008
7.946
8.095
7.805
7.836
22,416,046
-0.18(-2.25%)
Nov 14, 2008
8.424
8.510
7.907
8.016
25,137,280
-0.89(-10.03%)
Nov 13, 2008
7.828
8.910
7.766
8.910
44,668,932
+1.11(+14.27%)
Nov 12, 2008
8.205
8.433
7.797
7.797
33,428,930
-0.55(-6.57%)
Nov 11, 2008
8.267
8.440
8.009
8.346
22,350,332
-0.05(-0.56%)
Nov 10, 2008
8.933
8.965
8.314
8.393
25,394,532
-0.46(-5.22%)
Nov 07, 2008
8.714
8.871
8.542
8.855
22,192,608
+0.32(+3.76%)
Nov 06, 2008
9.576
9.576
8.495
8.534
39,473,696
-1.23(-12.60%)
Nov 05, 2008
10.26
10.34
9.740
9.764
21,084,120
-0.67(-6.39%)
Nov 04, 2008
10.46
10.60
10.11
10.43
24,448,510
+0.27(+2.70%)
Nov 03, 2008
10.15
10.38
10.01
10.16
17,380,404
+0.04(+0.39%)
Oct 31, 2008
9.372
10.33
9.349
10.12
35,343,916
+0.65(+6.87%)
Oct 30, 2008
9.725
9.842
9.356
9.466
31,309,914
+0.08(+0.83%)
Oct 29, 2008
9.678
9.709
9.286
9.388
27,506,098
-0.36(-3.70%)
Oct 28, 2008
9.161
9.764
8.769
9.748
33,515,738
+0.89(+10.09%)
Oct 27, 2008
8.753
9.341
8.557
8.855
26,618,686
-0.08(-0.88%)
Oct 24, 2008
8.244
9.200
8.244
8.933
33,886,120
+0.03(+0.35%)
Oct 23, 2008
9.121
9.200
8.573
8.902
38,818,880
-0.22(-2.41%)
Oct 22, 2008
9.419
9.733
9.035
9.121
32,267,586
-0.45(-4.75%)
Oct 21, 2008
9.795
9.835
9.552
9.576
28,591,178
-0.42(-4.23%)
Oct 20, 2008
9.787
10.28
9.717
9.999
41,605,996
+0.60(+6.42%)
Oct 17, 2008
9.701
10.25
9.356
9.396
38,094,684
-0.42(-4.31%)
Oct 16, 2008
9.129
9.819
8.706
9.819
44,305,816
+0.80(+8.86%)
Oct 15, 2008
9.874
9.991
9.012
9.020
47,927,556
-0.97(-9.73%)
Oct 14, 2008
10.92
10.99
9.952
9.991
47,892,660
-0.50(-4.78%)
Oct 13, 2008
10.41
10.52
10.02
10.49
32,010,862
+0.54(+5.43%)
Oct 10, 2008
9.772
10.72
9.521
9.952
63,892,488
-0.08(-0.78%)
Oct 09, 2008
10.04
10.27
9.929
10.03
49,495,032
+0.26(+2.65%)
Oct 08, 2008
9.411
10.23
9.349
9.772
48,065,240
+0.09(+0.97%)
Oct 07, 2008
10.70
10.81
9.675
9.678
53,591,480
-0.93(-8.79%)
Oct 06, 2008
10.97
10.97
10.09
10.61
51,182,552
-0.51(-4.58%)
Oct 03, 2008
11.30
11.70
11.03
11.12
33,794,692
-0.06(-0.56%)
Oct 02, 2008
11.64
11.70
11.18
11.18
31,327,346
-0.54(-4.61%)
Oct 01, 2008
11.75
11.87
11.57
11.72
24,031,756
-0.13(-1.12%)
Sep 30, 2008
11.81
11.95
11.72
11.86
28,793,534
+0.39(+3.42%)
Sep 29, 2008
12.30
12.44
11.46
11.46
35,221,400
-1.03(-8.28%)
Sep 26, 2008
12.30
12.62
12.24
12.50
25,193,836
-0.05(-0.44%)
Sep 25, 2008
12.33
12.66
12.22
12.55
24,926,778
+0.30(+2.43%)
Sep 24, 2008
12.22
12.50
12.19
12.26
21,895,680
+0.06(+0.51%)
Sep 23, 2008
12.22
12.50
12.15
12.19
27,286,154
+0.05(+0.45%)
Sep 22, 2008
12.53
12.65
12.13
12.14
26,923,784
-0.32(-2.58%)
Sep 19, 2008
12.81
12.88
5.619
12.46
52,995,272
-0.02(-0.19%)
Sep 18, 2008
12.52
12.63
11.99
12.48
56,703,028
+0.18(+1.47%)
Sep 17, 2008
12.75
13.20
12.30
12.30
46,771,140
-0.66(-5.08%)
Sep 16, 2008
12.62
13.24
12.62
12.96
39,127,320
+0.16(+1.22%)
Sep 15, 2008
12.46
13.06
12.44
12.80
35,963,440
+0.09(+0.68%)
Sep 12, 2008
12.87
12.89
12.49
12.72
29,291,750
-0.31(-2.35%)
Sep 11, 2008
12.72
13.03
12.55
13.02
34,764,804
+0.20(+1.53%)
Sep 10, 2008
13.31
13.31
12.80
12.83
41,741,356
-0.42(-3.14%)
Sep 09, 2008
13.65
13.67
13.16
13.24
30,133,406
-0.35(-2.59%)
Sep 08, 2008
13.64
13.71
13.24
13.60
36,324,548
+0.15(+1.11%)
Sep 05, 2008
13.07
13.51
13.04
13.45
28,212,890
+0.32(+2.45%)
Sep 04, 2008
13.33
13.48
13.13
13.13
32,976,962
-0.28(-2.10%)
Sep 03, 2008
13.89
13.89
13.39
13.41
25,454,976
-0.54(-3.88%)
Sep 02, 2008
14.32
14.49
13.89
13.95
18,405,996
-0.09(-0.67%)
Aug 29, 2008
14.60
14.65
13.93
14.04
25,439,290
-0.45(-3.14%)
Aug 28, 2008
14.45
14.53
14.37
14.50
12,257,041
+0.15(+1.04%)
Aug 27, 2008
14.29
14.65
14.24
14.35
15,187,000
+0.09(+0.66%)
Aug 26, 2008
14.18
14.29
14.07
14.25
14,867,569
+0.05(+0.39%)
Aug 25, 2008
14.39
14.40
14.17
14.20
15,041,943
-0.29(-2.00%)
Aug 22, 2008
14.48
14.59
14.38
14.49
11,342,239
+0.10(+0.71%)
Aug 21, 2008
14.33
14.49
14.22
14.39
13,986,811
-0.08(-0.54%)
Aug 20, 2008
14.50
14.70
14.36
14.47
20,021,694
+0.02(+0.16%)
Aug 19, 2008
14.58
14.68
14.39
14.44
21,154,614
-0.28(-1.92%)
Aug 18, 2008
15.11
15.16
14.49
14.72
25,246,438
-0.40(-2.64%)
Aug 15, 2008
15.08
15.27
14.98
15.12
22,712,284
+0.14(+0.94%)
Aug 14, 2008
15.06
15.12
14.87
14.98
21,287,034
-0.16(-1.09%)
Aug 13, 2008
14.81
15.36
14.77
15.15
49,633,936
+0.67(+4.66%)
Aug 12, 2008
14.49
14.77
14.37
14.47
35,763,860
-0.04(-0.27%)
Aug 11, 2008
14.73
14.82
14.44
14.51
30,701,496
-0.21(-1.44%)
Aug 08, 2008
14.36
14.76
14.30
14.72
21,677,648
+0.24(+1.68%)
Aug 07, 2008
14.00
14.58
13.85
14.48
32,843,130
+0.42(+2.95%)
Aug 06, 2008
14.08
14.18
13.76
14.07
24,178,556
-0.09(-0.66%)
Aug 05, 2008
14.14
14.23
14.03
14.16
20,358,888
+0.16(+1.12%)
Aug 04, 2008
13.82
14.15
13.73
14.00
26,296,146
+0.27(+1.94%)
Aug 01, 2008
13.52
13.83
13.38
13.74
24,215,166
+0.16(+1.21%)
Jul 31, 2008
13.37
13.83
13.36
13.57
29,542,040
+0.09(+0.64%)
Jul 30, 2008
13.42
13.78
13.33
13.49
26,780,916
+0.16(+1.24%)
Jul 29, 2008
13.32
13.48
13.12
13.32
20,439,618
+0.23(+1.80%)
Jul 28, 2008
13.24
13.33
13.05
13.09
20,919,036
-0.24(-1.82%)
Jul 25, 2008
13.35
13.46
13.16
13.33
19,319,866
+0.04(+0.29%)
Jul 24, 2008
13.58
13.64
13.18
13.29
37,070,624
-0.48(-3.47%)
Jul 23, 2008
13.75
13.92
13.57
13.77
39,034,632
+0.14(+1.03%)
Jul 22, 2008
13.76
13.82
13.46
13.63
57,665,516
-0.33(-2.36%)
Jul 21, 2008
14.37
14.47
13.94
13.96
36,498,280
-0.37(-2.57%)
Jul 18, 2008
14.61
14.70
14.23
14.32
29,627,636
-0.31(-2.09%)
Jul 17, 2008
14.37
14.67
14.20
14.63
25,363,820
+0.27(+1.91%)
Jul 16, 2008
14.10
14.41
13.96
14.36
23,291,054
+0.20(+1.38%)
Jul 15, 2008
13.83
14.73
13.77
14.16
43,446,532
+0.24(+1.69%)
Jul 14, 2008
14.27
14.39
13.78
13.93
23,503,172
-0.11(-0.78%)
Jul 11, 2008
13.57
14.22
13.52
14.03
49,729,848
-0.34(-2.34%)
Jul 10, 2008
14.07
14.47
14.02
14.37
39,896,636
+0.38(+2.75%)
Jul 09, 2008
14.75
14.79
13.95
13.99
45,391,652
-0.78(-5.25%)
Jul 08, 2008
14.74
14.98
14.51
14.76
28,443,450
-0.02(-0.11%)
Jul 07, 2008
14.70
15.03
14.54
14.78
28,476,352
+0.13(+0.86%)
Jul 04, 2008
14.79
14.85
14.43
14.65
17,730,482
+0.00(+0.00%)
Jul 03, 2008
14.79
14.85
14.43
14.65
17,730,482
-0.08(-0.53%)
Jul 02, 2008
15.12
15.20
14.66
14.73
25,397,066
-0.38(-2.49%)
Jul 01, 2008
14.88
15.19
14.81
15.11
33,698,724
+0.15(+1.00%)
Jun 30, 2008
15.08
15.27
14.94
14.96
22,244,704
-0.16(-1.04%)
Jun 27, 2008
15.23
15.40
14.90
15.12
27,049,712
-0.09(-0.57%)
Jun 26, 2008
15.88
15.92
15.08
15.20
44,737,776
-0.95(-5.87%)
Jun 25, 2008
15.75
16.38
15.71
16.15
30,678,930
+0.49(+3.15%)
Jun 24, 2008
15.52
15.92
15.42
15.66
25,534,190
+0.18(+1.16%)
Jun 23, 2008
15.81
15.95
15.47
15.48
31,635,656
-0.27(-1.74%)
Jun 20, 2008
15.93
15.95
15.71
15.75
32,467,704
-0.31(-1.95%)
Jun 19, 2008
15.88
16.24
15.69
16.06
28,513,574
+0.12(+0.74%)
Jun 18, 2008
16.03
16.16
15.90
15.95
33,411,932
-0.08(-0.49%)
Jun 17, 2008
16.21
16.21
15.95
16.03
36,315,612
-0.27(-1.64%)
Jun 16, 2008
15.58
16.37
15.58
16.29
40,893,448
+0.55(+3.48%)
Jun 13, 2008
15.29
15.75
15.24
15.74
47,689,476
+0.57(+3.77%)
Jun 12, 2008
14.79
15.27
14.72
15.17
55,945,728
+0.49(+3.36%)
Jun 11, 2008
14.77
14.96
14.64
14.68
49,538,416
-0.19(-1.27%)
Jun 10, 2008
14.83
15.03
14.58
14.87
37,131,988
+0.03(+0.21%)
Jun 09, 2008
14.90
14.99
14.42
14.83
29,321,266
+0.03(+0.21%)
Jun 06, 2008
14.96
15.11
14.79
14.80
27,658,514
-0.32(-2.12%)
Jun 05, 2008
15.21
15.27
14.99
15.12
25,046,116
+0.05(+0.31%)
Jun 04, 2008
14.84
15.23
14.79
15.08
26,670,342
+0.23(+1.53%)
Jun 03, 2008
15.27
15.32
14.72
14.85
28,558,146
-0.39(-2.57%)
Jun 02, 2008
15.51
15.52
15.08
15.24
17,522,810
-0.28(-1.82%)
May 30, 2008
15.52
15.65
15.38
15.52
19,261,128
+0.14(+0.92%)
May 29, 2008
15.37
15.50
15.28
15.38
20,455,798
+0.07(+0.46%)
May 28, 2008
15.39
15.45
15.06
15.31
20,963,624
-0.02(-0.10%)
May 27, 2008
14.94
15.34
14.94
15.33
27,894,734
+0.50(+3.38%)
May 26, 2008
14.93
14.96
14.61
14.83
23,619,284
+0.00(+0.00%)
May 23, 2008
14.93
14.96
14.61
14.83
23,619,284
-0.20(-1.30%)
May 22, 2008
14.78
15.13
14.73
15.02
20,243,634
+0.22(+1.48%)
May 21, 2008
14.95
15.12
14.80
14.80
31,312,288
-0.15(-1.00%)
May 20, 2008
15.18
15.19
14.90
14.95
25,762,652
-0.33(-2.15%)
May 19, 2008
15.38
15.67
15.23
15.28
24,385,712
-0.05(-0.36%)
May 16, 2008
15.46
15.49
15.10
15.34
23,670,858
-0.05(-0.36%)
May 15, 2008
15.52
15.65
15.29
15.39
37,898,472
-0.20(-1.31%)
May 14, 2008
15.48
15.77
15.16
15.59
54,937,560
+0.03(+0.20%)
May 13, 2008
15.76
15.77
15.36
15.56
46,448,936
-0.01(-0.05%)
May 12, 2008
15.12
15.63
15.01
15.57
25,562,470
+0.45(+3.01%)
May 09, 2008
15.12
15.17
14.86
15.12
17,107,082
-0.17(-1.13%)
May 08, 2008
15.15
15.53
15.13
15.29
23,347,818
+0.20(+1.30%)
May 07, 2008
15.07
15.47
15.05
15.09
20,873,432
-0.10(-0.67%)
May 06, 2008
15.15
15.22
14.92
15.19
23,227,214
-0.05(-0.36%)
May 05, 2008
15.55
15.56
15.03
15.25
16,056,210
-0.19(-1.22%)
May 02, 2008
15.52
15.66
15.14
15.44
23,301,748
+0.15(+0.97%)
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.