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
The Bancorp Inc
(NQ:
TBBK
)
33.69
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
5.350
5.788
5.210
5.310
7,090
-0.10(-1.85%)
Apr 29, 2009
5.390
5.750
5.360
5.410
28,264
+0.06(+1.12%)
Apr 28, 2009
4.700
5.380
4.645
5.350
50,538
+0.49(+10.08%)
Apr 27, 2009
4.840
4.910
4.540
4.860
28,599
-0.05(-1.02%)
Apr 24, 2009
4.750
4.980
4.720
4.910
38,900
+0.04(+0.82%)
Apr 23, 2009
4.800
4.880
4.750
4.870
10,517
-0.11(-2.21%)
Apr 22, 2009
4.840
5.000
4.820
4.980
7,099
+0.02(+0.40%)
Apr 21, 2009
4.750
5.100
4.750
4.960
32,900
+0.13(+2.68%)
Apr 20, 2009
4.990
5.060
4.831
4.831
22,546
-0.38(-7.28%)
Apr 17, 2009
5.100
5.340
4.860
5.210
7,522
+0.17(+3.37%)
Apr 16, 2009
5.040
5.380
4.960
5.040
14,212
-0.11(-2.14%)
Apr 15, 2009
4.680
5.209
4.680
5.150
37,618
+0.26(+5.32%)
Apr 14, 2009
4.890
4.890
4.420
4.890
46,705
+0.03(+0.62%)
Apr 13, 2009
4.730
5.090
4.730
4.860
10,656
+0.06(+1.25%)
Apr 09, 2009
4.000
4.950
3.970
4.800
56,823
+0.86(+21.83%)
Apr 08, 2009
4.140
4.140
3.910
3.940
12,200
-0.06(-1.50%)
Apr 07, 2009
4.180
4.190
3.860
4.000
8,093
-0.18(-4.31%)
Apr 06, 2009
4.130
4.180
4.110
4.180
2,200
+0.03(+0.72%)
Apr 03, 2009
4.180
4.250
4.140
4.150
40,089
-0.15(-3.49%)
Apr 02, 2009
4.070
4.300
4.070
4.300
33,579
+0.20(+4.88%)
Apr 01, 2009
4.150
4.150
4.090
4.100
16,980
-0.14(-3.30%)
Mar 31, 2009
3.650
4.280
3.640
4.240
14,126
+0.16(+3.92%)
Mar 30, 2009
4.140
4.140
3.980
4.080
1,780
-0.22(-5.12%)
Mar 26, 2009
4.220
4.300
3.570
4.300
31,589
+0.00(+0.00%)
Mar 25, 2009
3.450
4.540
3.450
4.300
64,207
+0.87(+25.36%)
Mar 24, 2009
3.380
3.440
3.350
3.430
9,200
-0.10(-2.83%)
Mar 23, 2009
3.530
3.550
3.180
3.530
43,390
+0.38(+12.06%)
Mar 20, 2009
3.160
3.230
3.140
3.150
16,720
+0.05(+1.61%)
Mar 19, 2009
2.970
3.140
2.760
3.100
131,522
+0.10(+3.33%)
Mar 18, 2009
2.990
3.030
2.980
3.000
22,400
+0.00(+0.00%)
Mar 17, 2009
3.080
3.100
2.990
3.000
20,821
+0.01(+0.33%)
Mar 16, 2009
3.190
3.190
2.800
2.990
8,100
-0.01(-0.33%)
Mar 13, 2009
3.000
3.000
2.940
3.000
2,488
+0.02(+0.67%)
Mar 12, 2009
2.990
3.020
2.960
2.980
16,370
-0.02(-0.62%)
Mar 11, 2009
3.000
3.000
2.860
2.999
2,627
-0.00(-0.04%)
Mar 10, 2009
2.890
3.000
2.722
3.000
11,923
+0.42(+16.28%)
Mar 09, 2009
2.850
2.850
2.460
2.580
11,300
-0.10(-3.84%)
Mar 06, 2009
2.690
2.800
2.570
2.683
2,200
-0.10(-3.49%)
Mar 05, 2009
3.070
3.070
2.750
2.780
2,500
-0.22(-7.33%)
Mar 04, 2009
2.770
3.030
2.530
3.000
66,822
+0.18(+6.38%)
Mar 02, 2009
2.820
2.820
2.350
2.820
88,967
-0.05(-1.74%)
Feb 27, 2009
3.060
3.060
2.850
2.870
11,938
-0.13(-4.33%)
Feb 26, 2009
3.080
3.300
2.990
3.000
61,712
+0.20(+7.14%)
Feb 25, 2009
3.100
3.100
2.750
2.800
58,206
-0.21(-6.98%)
Feb 24, 2009
3.040
3.170
2.910
3.010
29,966
+0.06(+1.90%)
Feb 23, 2009
3.083
3.083
2.900
2.954
24,866
-0.10(-3.15%)
Feb 20, 2009
3.150
3.150
2.910
3.050
26,749
-0.16(-4.98%)
Feb 19, 2009
3.190
3.230
3.170
3.210
13,576
-0.06(-1.83%)
Feb 18, 2009
3.110
3.300
3.100
3.270
12,568
+0.17(+5.48%)
Feb 17, 2009
3.100
3.200
3.100
3.100
14,393
-0.05(-1.59%)
Feb 13, 2009
3.250
3.270
3.130
3.150
13,013
-0.04(-1.25%)
Feb 12, 2009
3.260
3.320
3.190
3.190
31,966
-0.19(-5.62%)
Feb 11, 2009
3.360
3.520
3.360
3.380
11,639
+0.03(+0.90%)
Feb 10, 2009
3.560
3.600
3.350
3.350
26,122
-0.10(-2.90%)
Feb 09, 2009
3.330
3.570
3.270
3.450
37,360
+0.13(+3.92%)
Feb 06, 2009
3.260
3.390
3.260
3.320
33,126
+0.08(+2.47%)
Feb 05, 2009
3.160
3.440
3.150
3.240
35,393
+0.09(+2.86%)
Feb 04, 2009
3.100
3.250
2.950
3.150
62,445
+0.04(+1.32%)
Feb 03, 2009
3.050
3.130
2.840
3.109
38,950
-0.02(-0.67%)
Feb 02, 2009
3.090
3.700
3.070
3.130
15,680
+0.04(+1.29%)
Jan 30, 2009
3.050
3.230
3.050
3.090
57,433
-0.02(-0.48%)
Jan 29, 2009
3.250
3.250
3.070
3.105
9,053
-0.15(-4.46%)
Jan 28, 2009
3.350
3.480
3.010
3.250
72,803
+0.07(+2.20%)
Jan 27, 2009
3.180
3.230
3.180
3.180
10,105
+0.03(+0.95%)
Jan 26, 2009
3.160
3.370
3.040
3.150
23,213
-0.03(-0.94%)
Jan 23, 2009
3.390
3.390
3.180
3.180
20,100
-0.03(-0.93%)
Jan 22, 2009
3.250
3.290
3.150
3.210
155,181
-0.20(-5.87%)
Jan 21, 2009
3.250
3.450
3.250
3.410
38,907
+0.16(+4.92%)
Jan 20, 2009
3.380
3.380
3.250
3.250
37,394
-0.11(-3.27%)
Jan 16, 2009
3.400
3.480
3.270
3.360
5,648
-0.06(-1.75%)
Jan 15, 2009
3.270
3.500
3.170
3.420
26,715
+0.08(+2.40%)
Jan 14, 2009
3.300
3.500
3.250
3.340
53,265
-0.14(-4.03%)
Jan 13, 2009
3.400
3.500
3.370
3.480
11,961
+0.12(+3.57%)
Jan 12, 2009
3.500
3.500
3.360
3.360
24,481
-0.14(-4.00%)
Jan 09, 2009
3.650
3.650
3.470
3.500
60,207
-0.15(-4.11%)
Jan 08, 2009
3.750
3.750
3.510
3.650
125,421
-0.20(-5.19%)
Jan 07, 2009
4.000
4.030
3.660
3.850
43,984
-0.14(-3.51%)
Jan 06, 2009
3.900
4.180
3.900
3.990
55,766
+0.20(+5.28%)
Jan 05, 2009
3.900
3.900
3.760
3.790
13,001
-0.02(-0.52%)
Jan 02, 2009
3.750
3.990
3.720
3.810
30,395
+0.06(+1.60%)
Dec 31, 2008
2.850
3.750
2.850
3.750
257,878
+0.90(+31.58%)
Dec 30, 2008
2.510
2.860
2.090
2.850
262,543
+0.35(+14.00%)
Dec 29, 2008
2.580
2.790
2.330
2.500
159,208
-0.17(-6.19%)
Dec 26, 2008
2.800
2.900
2.570
2.665
97,959
-0.12(-4.48%)
Dec 24, 2008
2.650
2.840
2.650
2.790
88,370
+0.18(+6.90%)
Dec 23, 2008
3.000
3.060
2.600
2.610
308,652
-0.43(-14.14%)
Dec 22, 2008
3.130
3.500
3.040
3.040
95,223
-0.14(-4.40%)
Dec 19, 2008
3.200
3.750
3.070
3.180
125,154
+0.03(+0.95%)
Dec 18, 2008
3.290
3.330
2.970
3.150
56,988
+0.05(+1.61%)
Dec 17, 2008
3.380
3.670
2.900
3.100
56,054
-0.37(-10.66%)
Dec 16, 2008
3.390
3.500
2.850
3.470
110,208
+0.15(+4.52%)
Dec 15, 2008
4.100
4.230
3.100
3.320
30,329
-0.74(-18.23%)
Dec 12, 2008
3.920
4.060
3.230
4.060
54,137
+0.46(+12.78%)
Dec 11, 2008
4.090
4.090
3.600
3.600
23,474
-0.26(-6.74%)
Dec 10, 2008
3.890
4.140
3.780
3.860
121,811
+0.16(+4.32%)
Dec 09, 2008
3.630
4.130
3.610
3.700
20,656
+0.11(+3.06%)
Dec 08, 2008
3.980
4.000
2.770
3.590
29,288
-0.09(-2.45%)
Dec 05, 2008
3.740
3.990
3.500
3.680
12,497
-0.15(-3.92%)
Dec 04, 2008
2.850
4.040
2.700
3.830
70,785
+1.03(+36.79%)
Dec 03, 2008
2.860
3.050
2.620
2.800
36,143
-0.18(-6.04%)
Dec 02, 2008
3.100
3.260
2.530
2.980
28,595
-0.03(-1.00%)
Dec 01, 2008
3.090
3.200
2.550
3.010
92,913
-0.11(-3.53%)
Nov 28, 2008
2.900
3.200
2.440
3.120
13,596
+0.12(+4.00%)
Nov 26, 2008
2.210
3.230
2.210
3.000
85,658
+0.78(+35.14%)
Nov 25, 2008
2.400
2.600
2.220
2.220
57,962
-0.21(-8.64%)
Nov 24, 2008
2.710
2.720
2.210
2.430
50,759
-0.27(-10.00%)
Nov 21, 2008
2.730
2.780
2.700
2.700
10,857
-0.03(-1.10%)
Nov 20, 2008
2.840
2.840
2.650
2.730
19,002
-0.10(-3.53%)
Nov 19, 2008
2.940
3.120
2.760
2.830
37,210
-0.08(-2.75%)
Nov 18, 2008
3.080
3.380
2.890
2.910
94,605
-0.20(-6.43%)
Nov 17, 2008
3.140
3.170
3.020
3.110
19,826
-0.06(-1.89%)
Nov 14, 2008
3.310
3.350
3.130
3.170
12,678
-0.24(-7.04%)
Nov 13, 2008
3.110
3.430
3.030
3.410
20,816
+0.24(+7.57%)
Nov 12, 2008
3.190
3.290
3.090
3.170
34,115
-0.16(-4.80%)
Nov 11, 2008
3.250
3.440
3.090
3.330
12,575
-0.04(-1.19%)
Nov 10, 2008
3.530
3.530
3.020
3.370
76,724
-0.12(-3.44%)
Nov 07, 2008
3.460
3.560
3.430
3.490
52,493
-0.12(-3.32%)
Nov 06, 2008
3.510
3.940
3.510
3.610
87,441
-0.02(-0.55%)
Nov 05, 2008
3.950
3.950
3.550
3.630
20,568
-0.33(-8.34%)
Nov 04, 2008
4.100
4.100
3.870
3.960
60,663
-0.12(-2.94%)
Nov 03, 2008
4.030
4.080
3.760
4.080
55,010
+0.34(+9.09%)
Oct 31, 2008
3.920
4.050
3.440
3.740
140,341
-0.17(-4.35%)
Oct 30, 2008
4.030
4.130
3.700
3.910
34,025
-0.04(-1.01%)
Oct 29, 2008
4.370
4.370
3.910
3.950
68,526
-0.34(-7.93%)
Oct 28, 2008
3.650
4.300
3.650
4.290
122,211
+0.84(+24.35%)
Oct 27, 2008
3.200
3.520
3.130
3.450
43,411
+0.37(+12.01%)
Oct 24, 2008
3.240
3.480
2.830
3.080
57,487
-0.30(-8.88%)
Oct 23, 2008
3.800
4.070
3.380
3.380
16,385
-0.36(-9.63%)
Oct 22, 2008
4.100
4.100
3.690
3.740
16,808
-0.29(-7.20%)
Oct 21, 2008
4.040
4.360
4.000
4.030
17,400
-0.23(-5.40%)
Oct 20, 2008
4.100
4.260
3.610
4.260
194,692
+0.25(+6.23%)
Oct 17, 2008
3.710
4.170
3.270
4.010
94,407
+0.25(+6.65%)
Oct 16, 2008
3.780
3.803
3.620
3.760
8,660
-0.26(-6.47%)
Oct 15, 2008
4.370
4.440
3.880
4.020
13,851
-0.48(-10.67%)
Oct 14, 2008
4.450
4.500
4.135
4.500
88,120
+0.59(+15.09%)
Oct 13, 2008
3.510
4.500
3.160
3.910
112,679
+0.41(+11.71%)
Oct 10, 2008
3.260
3.500
3.260
3.500
93,384
-0.58(-14.22%)
Oct 09, 2008
4.160
4.260
3.795
4.080
61,084
-0.04(-0.97%)
Oct 08, 2008
5.000
5.000
4.110
4.120
11,000
-0.14(-3.29%)
Oct 07, 2008
4.320
4.700
4.250
4.260
97,026
-0.25(-5.54%)
Oct 06, 2008
4.540
5.030
4.320
4.510
53,187
-0.24(-5.05%)
Oct 03, 2008
4.960
5.390
4.750
4.750
88,927
-0.18(-3.65%)
Oct 02, 2008
5.800
5.800
4.820
4.930
19,187
-0.57(-10.36%)
Oct 01, 2008
5.080
5.500
4.870
5.500
22,753
+0.50(+10.00%)
Sep 30, 2008
5.380
5.380
4.830
5.000
16,083
-0.26(-4.94%)
Sep 29, 2008
5.200
5.590
4.960
5.260
55,914
+0.08(+1.54%)
Sep 26, 2008
5.850
5.850
5.010
5.180
115,393
-0.09(-1.71%)
Sep 25, 2008
5.080
5.500
5.000
5.270
264,033
+0.27(+5.40%)
Sep 24, 2008
6.000
6.000
4.810
5.000
49,866
-0.18(-3.47%)
Sep 23, 2008
5.160
5.390
5.030
5.180
19,749
-0.05(-0.96%)
Sep 22, 2008
7.000
7.000
5.230
5.230
29,821
-1.14(-17.90%)
Sep 19, 2008
6.970
6.970
5.690
6.370
237,636
+0.90(+16.45%)
Sep 18, 2008
5.240
5.580
4.890
5.470
132,183
+0.40(+7.89%)
Sep 17, 2008
5.136
5.220
5.000
5.070
71,536
-0.43(-7.82%)
Sep 16, 2008
5.260
5.500
5.140
5.500
47,860
+0.12(+2.23%)
Sep 15, 2008
5.570
5.600
5.320
5.380
40,296
-0.43(-7.40%)
Sep 12, 2008
5.670
5.880
5.580
5.810
27,465
+0.05(+0.87%)
Sep 11, 2008
5.660
5.900
5.500
5.760
29,912
-0.02(-0.35%)
Sep 10, 2008
6.160
6.160
5.630
5.780
59,349
-0.27(-4.46%)
Sep 09, 2008
6.400
6.400
6.020
6.050
95,623
-0.27(-4.27%)
Sep 08, 2008
6.140
6.500
5.950
6.320
178,578
+0.42(+7.12%)
Sep 05, 2008
6.050
6.050
5.530
5.900
124,226
-0.24(-3.91%)
Sep 04, 2008
5.690
6.840
5.510
6.140
259,434
+0.33(+5.68%)
Sep 03, 2008
4.690
6.130
4.640
5.810
311,780
+0.92(+18.81%)
Sep 02, 2008
4.730
4.890
4.510
4.890
115,114
+0.29(+6.30%)
Aug 29, 2008
4.910
4.910
4.600
4.600
43,864
-0.16(-3.36%)
Aug 28, 2008
4.790
4.940
4.620
4.760
62,875
+0.04(+0.85%)
Aug 27, 2008
4.840
5.020
4.710
4.720
33,142
-0.15(-3.08%)
Aug 26, 2008
4.800
5.050
4.420
4.870
98,934
+0.09(+1.88%)
Aug 25, 2008
4.960
5.000
4.690
4.780
80,417
-0.19(-3.92%)
Aug 22, 2008
5.100
5.200
4.940
4.975
39,763
-0.03(-0.50%)
Aug 21, 2008
5.110
5.180
4.790
5.000
105,548
-0.16(-3.10%)
Aug 20, 2008
5.320
5.320
5.110
5.160
81,990
-0.10(-1.90%)
Aug 19, 2008
5.650
5.650
5.150
5.260
65,379
-0.26(-4.71%)
Aug 18, 2008
5.540
5.700
5.350
5.520
72,832
+0.12(+2.22%)
Aug 15, 2008
5.600
5.600
5.280
5.400
109,595
-0.21(-3.74%)
Aug 14, 2008
5.550
5.730
5.480
5.610
90,938
+0.01(+0.18%)
Aug 13, 2008
5.610
5.910
5.460
5.600
58,843
-0.03(-0.53%)
Aug 12, 2008
5.680
5.820
5.500
5.630
30,933
-0.04(-0.71%)
Aug 11, 2008
5.480
5.930
5.480
5.670
146,099
+0.22(+4.04%)
Aug 08, 2008
5.450
5.700
5.350
5.450
101,877
-0.08(-1.45%)
Aug 07, 2008
5.470
5.680
5.330
5.530
57,360
-0.02(-0.36%)
Aug 06, 2008
5.700
5.900
5.500
5.550
96,065
-0.15(-2.63%)
Aug 05, 2008
5.790
5.840
5.590
5.700
83,639
+0.03(+0.53%)
Aug 04, 2008
5.850
5.940
5.650
5.670
74,893
-0.13(-2.24%)
Aug 01, 2008
5.900
5.960
5.620
5.800
59,271
-0.01(-0.17%)
Jul 31, 2008
5.640
6.310
5.600
5.810
130,120
+0.06(+1.04%)
Jul 30, 2008
5.470
5.900
5.470
5.750
319,937
+0.39(+7.28%)
Jul 29, 2008
5.360
5.590
5.130
5.360
321,439
+0.12(+2.29%)
Jul 28, 2008
5.800
5.990
5.060
5.240
430,948
-1.10(-17.35%)
Jul 25, 2008
6.650
6.650
6.290
6.340
102,208
-0.24(-3.65%)
Jul 24, 2008
7.880
7.880
6.400
6.580
120,195
-1.42(-17.75%)
Jul 23, 2008
6.940
8.020
6.720
8.000
260,644
+1.39(+21.03%)
Jul 22, 2008
6.400
6.730
6.371
6.610
56,934
+0.11(+1.69%)
Jul 21, 2008
6.580
6.700
6.380
6.500
59,473
+0.00(+0.00%)
Jul 18, 2008
6.760
7.010
6.480
6.500
221,635
-0.30(-4.41%)
Jul 17, 2008
6.480
6.950
6.480
6.800
112,251
+0.24(+3.66%)
Jul 16, 2008
6.100
6.830
6.000
6.560
508,480
+0.42(+6.84%)
Jul 15, 2008
7.150
7.150
6.140
6.140
122,827
-0.42(-6.40%)
Jul 14, 2008
7.330
7.330
6.060
6.560
223,927
-0.76(-10.38%)
Jul 11, 2008
7.430
7.620
7.120
7.320
23,009
-0.14(-1.88%)
Jul 10, 2008
7.520
7.940
7.370
7.460
19,340
-0.09(-1.19%)
Jul 09, 2008
7.710
7.840
7.260
7.550
22,766
-0.14(-1.82%)
Jul 08, 2008
7.450
7.890
7.440
7.690
106,453
+0.19(+2.53%)
Jul 07, 2008
7.670
7.730
7.270
7.500
138,561
-0.03(-0.40%)
Jul 04, 2008
7.740
7.740
7.280
7.530
20,208
+0.00(+0.00%)
Jul 03, 2008
7.740
7.740
7.280
7.530
20,208
-0.17(-2.21%)
Jul 02, 2008
8.825
8.825
7.550
7.700
42,786
-0.40(-4.94%)
Jul 01, 2008
7.500
8.490
7.290
8.100
260,158
+0.48(+6.30%)
Jun 30, 2008
8.730
8.770
7.580
7.620
64,861
-0.40(-4.99%)
Jun 27, 2008
8.490
8.980
8.020
8.020
1,288,312
-0.48(-5.65%)
Jun 26, 2008
8.660
8.850
8.120
8.500
72,786
-0.29(-3.30%)
Jun 25, 2008
8.570
9.350
8.570
8.790
50,902
+0.24(+2.81%)
Jun 24, 2008
8.290
8.880
8.290
8.550
61,913
+0.11(+1.30%)
Jun 23, 2008
9.010
9.010
8.430
8.440
24,792
-0.48(-5.38%)
Jun 20, 2008
8.360
9.040
8.000
8.920
130,472
+0.49(+5.81%)
Jun 19, 2008
8.090
8.690
8.090
8.430
57,373
+0.30(+3.69%)
Jun 18, 2008
8.620
8.740
7.610
8.130
120,290
-0.57(-6.55%)
Jun 17, 2008
8.840
9.000
8.660
8.700
66,232
-0.11(-1.25%)
Jun 16, 2008
9.260
9.350
8.750
8.810
126,455
-0.47(-5.06%)
Jun 13, 2008
9.350
9.600
9.180
9.280
49,491
+0.05(+0.54%)
Jun 12, 2008
9.540
9.920
9.200
9.230
68,652
-0.25(-2.64%)
Jun 11, 2008
10.09
10.09
9.470
9.480
47,414
-0.67(-6.60%)
Jun 10, 2008
9.970
10.49
9.710
10.15
37,659
+0.27(+2.73%)
Jun 09, 2008
9.920
10.16
9.710
9.880
88,125
-0.03(-0.30%)
Jun 06, 2008
10.59
10.69
9.720
9.910
88,065
-0.81(-7.56%)
Jun 05, 2008
10.27
10.73
10.15
10.72
57,208
+0.44(+4.28%)
Jun 04, 2008
10.10
10.75
10.08
10.28
45,094
+0.15(+1.48%)
Jun 03, 2008
10.32
10.45
9.730
10.13
46,422
-0.13(-1.27%)
Jun 02, 2008
10.68
10.70
10.21
10.26
49,439
-0.39(-3.66%)
May 30, 2008
11.07
11.07
10.55
10.65
35,888
-0.39(-3.53%)
May 29, 2008
10.76
11.40
10.72
11.04
41,707
+0.21(+1.94%)
May 28, 2008
11.30
11.30
10.75
10.83
97,732
-0.38(-3.39%)
May 27, 2008
11.24
11.29
10.80
11.21
75,473
+0.00(+0.00%)
May 26, 2008
11.30
11.68
11.02
11.21
42,573
+0.00(+0.00%)
May 23, 2008
11.30
11.68
11.02
11.21
42,573
-0.16(-1.41%)
May 22, 2008
11.05
11.73
11.05
11.37
28,605
+0.33(+2.99%)
May 21, 2008
11.23
11.48
11.03
11.04
24,498
-0.15(-1.34%)
May 20, 2008
11.22
11.89
11.18
11.19
29,230
-0.10(-0.89%)
May 19, 2008
11.29
11.92
11.16
11.29
44,863
+0.00(+0.00%)
May 16, 2008
11.74
11.74
11.13
11.29
37,708
-0.35(-2.97%)
May 15, 2008
11.60
11.88
11.50
11.63
28,655
+0.02(+0.13%)
May 14, 2008
12.63
12.78
11.52
11.62
506,576
-1.00(-7.92%)
May 13, 2008
12.63
12.84
12.06
12.62
228,247
+0.03(+0.24%)
May 12, 2008
12.04
12.65
11.67
12.59
60,779
+0.55(+4.57%)
May 09, 2008
11.51
12.50
11.14
12.04
418,386
+0.36(+3.08%)
May 08, 2008
11.23
12.09
11.07
11.68
117,541
+0.53(+4.75%)
May 07, 2008
12.03
12.49
11.15
11.15
129,439
-0.84(-7.01%)
May 06, 2008
11.55
12.28
11.26
11.99
76,796
+0.35(+3.01%)
May 05, 2008
11.82
12.46
11.52
11.64
66,366
-0.19(-1.61%)
May 02, 2008
12.01
12.82
11.70
11.83
97,641
+0.02(+0.17%)
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.