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
Ballard Power Sys
(NQ:
BLDP
)
3.070
-0.070 (-2.23%)
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, 2013
0.9300
0.9679
0.9047
0.9250
0
+0.03(+2.80%)
Apr 29, 2013
0.9900
0.9987
0.8900
0.8998
598,362
-0.04(-4.28%)
Apr 26, 2013
0.9500
0.9499
0.9225
0.9400
198,878
+0.02(+2.17%)
Apr 25, 2013
0.9500
0.9500
0.9200
0.9200
168,422
-0.01(-1.39%)
Apr 24, 2013
0.9400
0.9638
0.9002
0.9330
0
+0.01(+0.97%)
Apr 23, 2013
0.9389
0.9400
0.8715
0.9240
615,213
+0.02(+2.33%)
Apr 22, 2013
0.8900
0.9200
0.8601
0.9030
740,343
+0.07(+8.66%)
Apr 19, 2013
0.8200
0.8480
0.7899
0.8310
432,654
+0.04(+4.74%)
Apr 18, 2013
0.7600
0.8151
0.7600
0.7934
235,608
+0.01(+1.72%)
Apr 17, 2013
0.8000
0.8150
0.7644
0.7800
233,792
-0.02(-2.56%)
Apr 16, 2013
0.8380
0.8380
0.7951
0.8005
335,300
+0.00(+0.06%)
Apr 15, 2013
0.8700
0.8883
0.7923
0.8000
713,057
-0.07(-8.05%)
Apr 12, 2013
0.9390
0.9500
0.8625
0.8700
955,352
-0.06(-6.45%)
Apr 11, 2013
0.9100
0.9450
0.9000
0.9300
422,825
-0.02(-1.62%)
Apr 10, 2013
0.9125
0.9720
0.9125
0.9453
217,981
-0.00(-0.49%)
Apr 09, 2013
1.000
1.010
0.9450
0.9500
285,836
-0.03(-3.05%)
Apr 08, 2013
0.9800
1.010
0.9318
0.9799
514,312
+0.02(+2.07%)
Apr 05, 2013
0.9200
0.9600
0.9048
0.9600
269,857
+0.04(+4.30%)
Apr 04, 2013
0.9120
0.9600
0.9120
0.9204
497,389
-0.00(-0.50%)
Apr 03, 2013
0.9700
0.9900
0.9200
0.9250
447,732
-0.04(-3.74%)
Apr 02, 2013
1.000
1.030
0.9510
0.9609
857,859
-0.06(-5.79%)
Apr 01, 2013
1.030
1.060
1.020
1.020
301,941
-0.01(-0.97%)
Mar 28, 2013
1.000
1.080
1.000
1.030
787,700
+0.03(+3.00%)
Mar 27, 2013
1.000
1.010
0.9700
1.000
1,142,712
+0.01(+0.50%)
Mar 26, 2013
1.060
1.100
0.9727
0.9950
1,236,032
-0.07(-6.13%)
Mar 25, 2013
1.100
1.130
1.050
1.060
823,670
-0.01(-0.93%)
Mar 22, 2013
1.140
1.140
1.060
1.070
1,232,242
-0.01(-0.93%)
Mar 21, 2013
1.260
1.260
0.9900
1.080
5,578,019
-0.28(-20.59%)
Mar 20, 2013
1.390
1.400
1.310
1.360
484,213
+0.02(+1.49%)
Mar 19, 2013
1.370
1.390
1.300
1.340
572,637
-0.06(-4.29%)
Mar 18, 2013
1.430
1.440
1.361
1.400
391,329
-0.01(-0.71%)
Mar 15, 2013
1.440
1.440
1.325
1.410
910,294
+0.07(+5.22%)
Mar 14, 2013
1.300
1.440
1.270
1.340
3,450,376
+0.13(+10.74%)
Mar 13, 2013
1.130
1.220
1.130
1.210
408,700
+0.13(+12.04%)
Mar 12, 2013
1.240
1.290
1.080
1.080
787,810
-0.16(-12.90%)
Mar 11, 2013
1.200
1.290
1.200
1.240
1,261,994
+0.09(+7.83%)
Mar 08, 2013
1.150
1.250
1.070
1.150
867,697
-0.04(-3.36%)
Mar 07, 2013
1.330
1.380
1.140
1.190
1,614,431
-0.12(-9.15%)
Mar 06, 2013
0.8500
1.540
0.8500
1.310
5,300,327
+0.47(+55.94%)
Mar 05, 2013
0.7700
0.8500
0.7600
0.8400
488,800
+0.11(+15.07%)
Mar 04, 2013
0.7026
0.7590
0.7026
0.7300
186,754
+0.03(+3.62%)
Mar 01, 2013
0.7200
0.7200
0.7013
0.7045
121,695
+0.00(+0.64%)
Feb 28, 2013
0.7179
0.7200
0.6914
0.7000
17,525
+0.01(+1.45%)
Feb 27, 2013
0.6850
0.7079
0.6850
0.6900
38,068
+0.01(+1.46%)
Feb 26, 2013
0.6825
0.7099
0.6780
0.6801
10,141
-0.04(-5.54%)
Feb 22, 2013
0.7200
0.7200
0.6981
0.7200
35,714
+0.00(+0.00%)
Feb 21, 2013
0.7200
0.7400
0.7100
0.7200
204,787
+0.02(+2.86%)
Feb 20, 2013
0.7200
0.7399
0.6900
0.7000
168,402
-0.03(-4.25%)
Feb 19, 2013
0.6850
0.7400
0.6850
0.7311
183,395
+0.05(+7.51%)
Feb 15, 2013
0.6715
0.6900
0.6615
0.6800
66,960
+0.00(+0.00%)
Feb 14, 2013
0.6750
0.7099
0.6689
0.6800
223,882
-0.01(-1.45%)
Feb 13, 2013
0.7000
0.7099
0.6821
0.6900
83,788
-0.01(-1.43%)
Feb 12, 2013
0.7100
0.7140
0.7000
0.7000
89,181
-0.01(-1.13%)
Feb 11, 2013
0.7200
0.7200
0.7000
0.7080
61,293
-0.01(-0.98%)
Feb 08, 2013
0.7100
0.7300
0.7022
0.7150
60,159
+0.00(+0.00%)
Feb 07, 2013
0.7100
0.7200
0.7050
0.7150
58,846
+0.01(+0.70%)
Feb 06, 2013
0.7100
0.7100
0.7000
0.7100
122,953
+0.02(+3.38%)
Feb 04, 2013
0.6500
0.6900
0.6434
0.6868
61,204
+0.02(+3.14%)
Feb 01, 2013
0.6750
0.6800
0.6500
0.6659
95,274
+0.00(+0.14%)
Jan 31, 2013
0.6700
0.6700
0.6430
0.6650
91,297
+0.01(+1.87%)
Jan 30, 2013
0.6715
0.6957
0.6527
0.6528
111,178
-0.03(-4.88%)
Jan 29, 2013
0.7000
0.7000
0.6715
0.6863
101,831
+0.02(+2.43%)
Jan 28, 2013
0.6715
0.6999
0.6700
0.6700
96,768
-0.01(-1.47%)
Jan 25, 2013
0.6820
0.7000
0.6800
0.6800
112,156
-0.00(-0.29%)
Jan 24, 2013
0.6800
0.7000
0.6800
0.6820
92,331
+0.00(+0.19%)
Jan 23, 2013
0.7000
0.7000
0.6719
0.6807
66,736
-0.01(-0.90%)
Jan 22, 2013
0.6800
0.7000
0.6715
0.6869
59,092
+0.01(+1.01%)
Jan 18, 2013
0.7000
0.7000
0.6635
0.6800
60,546
-0.02(-2.17%)
Jan 17, 2013
0.6635
0.6999
0.6625
0.6951
67,014
+0.02(+3.04%)
Jan 16, 2013
0.6700
0.7000
0.6700
0.6746
78,372
-0.01(-1.52%)
Jan 15, 2013
0.6800
0.6900
0.6620
0.6850
105,759
-0.01(-1.44%)
Jan 14, 2013
0.7100
0.7500
0.6800
0.6950
564,971
-0.04(-5.44%)
Jan 11, 2013
0.7800
0.7800
0.7034
0.7350
359,772
-0.01(-1.45%)
Jan 10, 2013
0.7300
0.7600
0.7100
0.7458
420,848
+0.03(+4.57%)
Jan 09, 2013
0.6700
0.7190
0.6700
0.7132
446,202
+0.03(+5.05%)
Jan 08, 2013
0.6100
0.6900
0.6100
0.6789
425,938
+0.06(+9.11%)
Jan 07, 2013
0.6400
0.6499
0.6102
0.6222
208,555
+0.00(+0.35%)
Jan 04, 2013
0.5800
0.6399
0.5800
0.6200
293,355
+0.03(+5.08%)
Jan 03, 2013
0.6121
0.6333
0.5900
0.5900
237,921
-0.02(-3.92%)
Jan 02, 2013
0.6204
0.6400
0.6110
0.6141
73,660
-0.01(-0.82%)
Dec 31, 2012
0.6000
0.6200
0.6000
0.6192
155,330
+0.02(+3.20%)
Dec 28, 2012
0.6000
0.6100
0.5901
0.6000
119,463
-0.01(-0.83%)
Dec 27, 2012
0.5800
0.6100
0.5800
0.6050
90,597
+0.01(+0.83%)
Dec 26, 2012
0.5800
0.6200
0.5700
0.6000
123,170
+0.01(+1.69%)
Dec 24, 2012
0.5900
0.5999
0.5900
0.5900
69,115
-0.00(-0.35%)
Dec 21, 2012
0.6000
0.6201
0.5900
0.5921
280,023
-0.01(-1.32%)
Dec 20, 2012
0.6000
0.6300
0.5880
0.6000
83,628
+0.00(+0.00%)
Dec 19, 2012
0.5950
0.6188
0.5828
0.6000
185,122
+0.01(+1.69%)
Dec 18, 2012
0.6100
0.6500
0.5800
0.5900
455,030
-0.04(-6.35%)
Dec 17, 2012
0.6000
0.6489
0.6000
0.6300
187,411
+0.03(+5.00%)
Dec 14, 2012
0.5800
0.6500
0.5800
0.6000
115,799
-0.00(-0.53%)
Dec 13, 2012
0.5750
0.6274
0.5750
0.6032
94,304
+0.00(+0.53%)
Dec 12, 2012
0.6000
0.6200
0.5800
0.6000
178,587
-0.01(-1.06%)
Dec 11, 2012
0.6100
0.6499
0.6032
0.6064
184,400
-0.01(-1.40%)
Dec 10, 2012
0.6400
0.6490
0.6129
0.6150
118,714
-0.04(-5.38%)
Dec 07, 2012
0.6300
0.6550
0.6300
0.6500
43,839
+0.01(+1.55%)
Dec 06, 2012
0.6600
0.6600
0.6300
0.6401
42,369
-0.02(-3.06%)
Dec 05, 2012
0.6600
0.6797
0.6600
0.6603
74,217
-0.00(-0.41%)
Dec 04, 2012
0.6700
0.6835
0.6600
0.6630
58,325
+0.00(+0.45%)
Nov 30, 2012
0.6900
0.6900
0.6550
0.6600
134,434
-0.03(-4.35%)
Nov 29, 2012
0.6600
0.6900
0.6600
0.6900
61,098
+0.01(+1.47%)
Nov 28, 2012
0.6320
0.6800
0.6301
0.6800
68,408
+0.01(+1.60%)
Nov 27, 2012
0.6500
0.6700
0.6300
0.6693
70,623
+0.03(+4.58%)
Nov 26, 2012
0.6600
0.6900
0.6341
0.6400
103,334
-0.02(-3.04%)
Nov 23, 2012
0.6900
0.6900
0.6430
0.6601
52,069
+0.01(+1.55%)
Nov 21, 2012
0.6500
0.6800
0.6500
0.6500
110,561
+0.02(+3.17%)
Nov 20, 2012
0.6500
0.6900
0.6234
0.6300
156,078
-0.02(-3.08%)
Nov 19, 2012
0.6500
0.6500
0.6020
0.6500
198,928
+0.04(+6.56%)
Nov 16, 2012
0.6500
0.6800
0.5606
0.6100
529,893
-0.05(-7.58%)
Nov 15, 2012
0.6722
0.7000
0.6600
0.6600
73,939
-0.02(-2.94%)
Nov 14, 2012
0.6900
0.7100
0.6800
0.6800
91,225
-0.01(-1.45%)
Nov 13, 2012
0.7000
0.7100
0.6800
0.6900
82,806
+0.00(+0.39%)
Nov 12, 2012
0.6900
0.7094
0.6800
0.6873
68,414
-0.01(-1.79%)
Nov 09, 2012
0.7500
0.7500
0.6900
0.6998
72,665
-0.02(-2.81%)
Nov 08, 2012
0.7500
0.7500
0.7200
0.7200
72,407
+0.02(+2.40%)
Nov 07, 2012
0.7100
0.7299
0.7015
0.7031
83,302
-0.01(-1.66%)
Nov 06, 2012
0.7172
0.7300
0.7006
0.7150
110,778
+0.01(+0.70%)
Nov 05, 2012
0.7500
0.7501
0.7001
0.7100
109,518
-0.03(-4.05%)
Nov 02, 2012
0.7501
0.7501
0.7216
0.7400
80,544
+0.00(+0.00%)
Nov 01, 2012
0.7001
0.7400
0.7001
0.7400
126,884
+0.02(+2.51%)
Oct 31, 2012
0.7200
0.7300
0.7083
0.7219
96,536
-0.01(-1.11%)
Oct 26, 2012
0.7200
0.7300
0.7300
0.7300
228,200
-0.02(-2.67%)
Oct 25, 2012
0.7300
0.7596
0.7200
0.7500
149,258
+0.01(+1.74%)
Oct 24, 2012
0.7400
0.7400
0.7223
0.7372
140,092
-0.00(-0.61%)
Oct 23, 2012
0.7600
0.7750
0.7400
0.7417
121,717
-0.06(-6.92%)
Oct 19, 2012
0.8500
0.8500
0.7900
0.7968
65,245
-0.03(-4.00%)
Oct 18, 2012
0.8000
0.8489
0.7711
0.8300
158,804
+0.08(+10.31%)
Oct 17, 2012
0.7400
0.7799
0.7400
0.7524
121,798
-0.00(-0.34%)
Oct 16, 2012
0.7900
0.7900
0.7410
0.7550
82,800
-0.01(-0.66%)
Oct 15, 2012
0.7700
0.7910
0.7510
0.7600
111,056
-0.01(-1.30%)
Oct 12, 2012
0.7500
0.7800
0.7500
0.7700
60,252
+0.00(+0.00%)
Oct 11, 2012
0.7500
0.7800
0.7410
0.7700
76,774
+0.02(+2.67%)
Oct 10, 2012
0.6800
0.7700
0.6800
0.7500
469,748
-0.10(-11.73%)
Oct 09, 2012
0.8300
0.8800
0.8200
0.8497
47,698
-0.01(-1.20%)
Oct 08, 2012
0.8600
0.9000
0.8319
0.8600
50,231
-0.01(-0.58%)
Oct 05, 2012
0.9000
0.9099
0.8530
0.8650
154,325
-0.01(-0.57%)
Oct 04, 2012
0.8500
0.9199
0.8000
0.8700
307,445
+0.07(+8.75%)
Oct 03, 2012
0.8200
0.8600
0.8000
0.8000
200,105
-0.07(-8.05%)
Oct 02, 2012
0.9000
0.9400
0.8632
0.8700
417,215
+0.00(+0.00%)
Oct 01, 2012
0.7600
0.8750
0.7600
0.8700
545,487
+0.15(+21.17%)
Sep 28, 2012
0.7100
0.7300
0.6900
0.7180
259,216
+0.04(+5.59%)
Sep 27, 2012
0.7500
0.8256
0.6700
0.6800
1,372,998
-0.03(-4.23%)
Sep 26, 2012
0.7600
0.7705
0.7001
0.7100
441,686
-0.06(-7.79%)
Sep 25, 2012
0.8000
0.8000
0.7531
0.7700
173,693
-0.02(-2.53%)
Sep 24, 2012
0.8000
0.8100
0.7799
0.7900
214,206
-0.02(-2.47%)
Sep 21, 2012
0.8300
0.8398
0.8000
0.8100
231,025
-0.02(-2.41%)
Sep 20, 2012
0.8500
0.8900
0.8200
0.8300
133,742
-0.02(-2.35%)
Sep 19, 2012
0.8300
0.8750
0.8300
0.8500
120,963
+0.01(+1.18%)
Sep 18, 2012
0.8800
0.8900
0.8310
0.8401
274,791
-0.04(-4.53%)
Sep 17, 2012
0.9300
0.9401
0.8800
0.8800
208,785
-0.06(-6.39%)
Sep 14, 2012
0.9300
0.9700
0.9300
0.9401
193,442
-0.01(-1.04%)
Sep 13, 2012
0.9700
0.9899
0.9500
0.9500
119,082
-0.02(-2.06%)
Sep 12, 2012
0.9800
0.9903
0.9600
0.9700
99,667
-0.00(-0.12%)
Sep 11, 2012
0.9600
0.9900
0.9200
0.9712
99,830
+0.02(+2.23%)
Sep 10, 2012
0.9500
0.9800
0.9500
0.9500
55,994
+0.00(+0.00%)
Sep 07, 2012
0.9400
0.9700
0.9300
0.9500
69,976
+0.00(+0.00%)
Sep 06, 2012
0.9500
0.9600
0.9415
0.9500
73,257
-0.02(-1.55%)
Sep 05, 2012
0.9800
0.9900
0.9600
0.9650
15,672
-0.02(-1.53%)
Sep 04, 2012
0.9400
0.9800
0.9301
0.9800
75,506
+0.03(+3.16%)
Aug 31, 2012
0.9200
0.9500
0.9200
0.9500
116,085
+0.03(+3.26%)
Aug 30, 2012
0.9246
0.9687
0.9200
0.9200
132,704
-0.06(-6.12%)
Aug 29, 2012
0.9700
1.000
0.9601
0.9800
39,286
-0.02(-2.00%)
Aug 27, 2012
1.000
1.010
0.9800
1.000
110,007
+0.02(+1.52%)
Aug 24, 2012
0.9801
1.000
0.9700
0.9850
83,067
+0.00(+0.50%)
Aug 23, 2012
1.000
1.010
0.9801
0.9801
159,835
-0.02(-1.99%)
Aug 22, 2012
1.000
1.020
1.000
1.000
121,476
+0.00(+0.00%)
Aug 21, 2012
1.020
1.030
1.000
1.000
55,649
-0.02(-1.96%)
Aug 20, 2012
0.9900
1.030
0.9900
1.020
79,260
+0.02(+2.00%)
Aug 17, 2012
1.050
1.050
0.9909
1.000
198,907
-0.02(-1.96%)
Aug 16, 2012
1.050
1.050
0.9900
1.020
300,779
-0.03(-2.86%)
Aug 15, 2012
1.040
1.060
1.040
1.050
96,835
+0.01(+0.96%)
Aug 14, 2012
1.080
1.080
1.040
1.040
189,650
-0.06(-5.45%)
Aug 13, 2012
1.100
1.100
1.070
1.100
97,047
+0.01(+0.92%)
Aug 10, 2012
1.130
1.130
1.080
1.090
54,414
-0.04(-3.54%)
Aug 09, 2012
1.110
1.130
1.090
1.130
60,466
+0.03(+2.73%)
Aug 08, 2012
1.110
1.110
1.070
1.100
30,558
-0.02(-1.79%)
Aug 07, 2012
1.060
1.120
1.060
1.120
91,531
+0.05(+4.67%)
Aug 06, 2012
1.070
1.120
1.050
1.070
117,920
+0.01(+0.94%)
Aug 03, 2012
1.030
1.080
1.030
1.060
64,058
+0.03(+2.91%)
Aug 02, 2012
1.060
1.060
1.030
1.030
71,987
-0.02(-1.90%)
Aug 01, 2012
1.050
1.060
1.020
1.050
42,170
+0.02(+1.94%)
Jul 31, 2012
1.020
1.050
1.020
1.030
62,266
-0.01(-0.96%)
Jul 30, 2012
1.070
1.070
1.040
1.040
70,332
-0.01(-0.95%)
Jul 27, 2012
1.060
1.070
1.040
1.050
53,195
+0.01(+0.96%)
Jul 26, 2012
1.040
1.060
1.030
1.040
72,416
+0.00(+0.00%)
Jul 25, 2012
1.050
1.070
1.040
1.040
101,777
-0.03(-2.80%)
Jul 24, 2012
1.040
1.090
1.040
1.070
76,365
+0.01(+0.94%)
Jul 23, 2012
1.090
1.101
1.060
1.060
116,535
-0.03(-2.75%)
Jul 20, 2012
1.090
1.120
1.090
1.090
44,905
-0.02(-1.80%)
Jul 19, 2012
1.090
1.130
1.090
1.110
45,214
+0.01(+0.91%)
Jul 18, 2012
1.110
1.120
1.100
1.100
44,492
-0.02(-1.79%)
Jul 17, 2012
1.100
1.120
1.090
1.120
82,227
+0.01(+0.90%)
Jul 16, 2012
1.110
1.150
1.100
1.110
93,378
+0.01(+0.91%)
Jul 13, 2012
1.100
1.140
1.100
1.100
50,351
+0.00(+0.00%)
Jul 12, 2012
1.100
1.120
1.080
1.100
34,966
-0.01(-0.90%)
Jul 11, 2012
1.130
1.140
1.100
1.110
59,910
-0.03(-2.63%)
Jul 10, 2012
1.100
1.140
1.090
1.140
123,741
+0.02(+1.79%)
Jul 09, 2012
1.140
1.140
1.110
1.120
90,408
-0.02(-1.75%)
Jul 06, 2012
1.160
1.160
1.130
1.140
50,334
-0.01(-0.87%)
Jul 05, 2012
1.120
1.150
1.120
1.150
57,021
+0.02(+1.77%)
Jul 03, 2012
1.170
1.170
1.120
1.130
81,792
-0.01(-0.88%)
Jul 02, 2012
1.120
1.150
1.120
1.140
54,227
+0.00(+0.00%)
Jun 29, 2012
1.160
1.170
1.120
1.140
79,477
-0.01(-0.87%)
Jun 28, 2012
1.100
1.150
1.100
1.150
82,019
+0.05(+4.55%)
Jun 27, 2012
1.120
1.130
1.100
1.100
167,353
-0.01(-0.90%)
Jun 26, 2012
1.110
1.150
1.100
1.110
90,005
-0.02(-1.77%)
Jun 25, 2012
1.200
1.200
1.120
1.130
108,773
-0.05(-4.24%)
Jun 22, 2012
1.160
1.180
1.120
1.180
76,802
+0.06(+5.36%)
Jun 21, 2012
1.160
1.168
1.120
1.120
50,652
-0.05(-4.27%)
Jun 20, 2012
1.130
1.170
1.120
1.170
109,376
+0.06(+5.41%)
Jun 19, 2012
1.100
1.180
1.100
1.110
250,185
-0.01(-0.89%)
Jun 18, 2012
1.120
1.150
1.090
1.120
104,915
-0.01(-0.88%)
Jun 15, 2012
1.120
1.130
1.080
1.130
233,888
+0.03(+2.73%)
Jun 14, 2012
1.110
1.133
1.100
1.100
112,232
-0.01(-0.90%)
Jun 13, 2012
1.150
1.160
1.100
1.110
148,163
-0.04(-3.48%)
Jun 12, 2012
1.140
1.170
1.140
1.150
37,528
+0.01(+0.88%)
Jun 11, 2012
1.160
1.180
1.140
1.140
36,418
-0.03(-2.56%)
Jun 08, 2012
1.140
1.170
1.140
1.170
55,570
+0.02(+1.74%)
Jun 07, 2012
1.210
1.210
1.140
1.150
78,083
-0.04(-3.36%)
Jun 06, 2012
1.180
1.250
1.140
1.190
243,202
+0.00(+0.00%)
Jun 05, 2012
1.180
1.190
1.150
1.190
77,803
-0.01(-0.83%)
Jun 04, 2012
1.170
1.220
1.150
1.200
138,452
+0.07(+6.19%)
Jun 01, 2012
1.140
1.150
1.120
1.130
70,851
-0.02(-1.74%)
May 31, 2012
1.140
1.190
1.140
1.150
122,906
+0.01(+0.88%)
May 30, 2012
1.180
1.180
1.130
1.140
179,671
+0.00(+0.00%)
May 29, 2012
1.140
1.200
1.140
1.140
32,833
-0.02(-1.72%)
May 25, 2012
1.130
1.170
1.130
1.160
51,208
+0.02(+1.75%)
May 24, 2012
1.170
1.170
1.140
1.140
51,086
+0.00(+0.00%)
May 23, 2012
1.140
1.180
1.130
1.140
60,033
-0.03(-2.56%)
May 22, 2012
1.190
1.190
1.110
1.170
163,033
+0.00(+0.00%)
May 21, 2012
1.180
1.230
1.170
1.170
71,705
-0.02(-1.68%)
May 18, 2012
1.200
1.240
1.180
1.190
243,715
-0.04(-3.25%)
May 17, 2012
1.250
1.290
1.200
1.230
113,208
-0.01(-0.81%)
May 16, 2012
1.270
1.280
1.230
1.240
140,607
-0.03(-2.36%)
May 15, 2012
1.340
1.343
1.270
1.270
233,627
-0.09(-6.62%)
May 14, 2012
1.350
1.360
1.290
1.360
58,750
+0.04(+3.03%)
May 11, 2012
1.290
1.370
1.280
1.320
73,952
+0.02(+1.54%)
May 10, 2012
1.280
1.340
1.270
1.300
91,093
+0.00(+0.00%)
May 09, 2012
1.250
1.330
1.240
1.300
194,885
+0.02(+1.56%)
May 08, 2012
1.300
1.320
1.270
1.280
130,895
-0.02(-1.54%)
May 07, 2012
1.300
1.330
1.300
1.300
36,278
-0.01(-0.76%)
May 04, 2012
1.320
1.330
1.290
1.310
61,073
+0.00(+0.00%)
May 03, 2012
1.310
1.370
1.300
1.310
56,648
-0.02(-1.50%)
May 02, 2012
1.400
1.400
1.310
1.330
104,639
-0.08(-5.67%)
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.