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
Nautilus Group
(NY:
NLS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
2.450
2.700
2.440
2.510
182,938
+0.01(+0.40%)
Jan 28, 2010
2.500
2.530
2.330
2.500
105,860
+0.03(+1.21%)
Jan 27, 2010
2.450
2.580
2.440
2.470
52,317
+0.06(+2.49%)
Jan 26, 2010
2.480
2.490
2.270
2.410
86,220
-0.02(-0.82%)
Jan 25, 2010
2.760
2.760
2.420
2.430
53,666
-0.25(-9.33%)
Jan 22, 2010
2.630
2.790
2.630
2.680
172,009
+0.09(+3.47%)
Jan 21, 2010
2.440
2.900
2.440
2.590
364,105
+0.19(+7.92%)
Jan 20, 2010
2.310
2.500
2.250
2.400
159,663
+0.01(+0.42%)
Jan 19, 2010
2.580
2.690
2.270
2.390
343,602
-0.15(-5.91%)
Jan 15, 2010
2.140
2.540
2.540
2.540
435,100
+0.45(+21.53%)
Jan 14, 2010
2.160
2.210
2.090
2.090
240,079
-0.09(-4.13%)
Jan 13, 2010
2.010
2.210
1.960
2.180
314,473
+0.17(+8.46%)
Jan 12, 2010
2.010
2.030
1.980
2.010
14,969
+0.00(+0.00%)
Jan 11, 2010
2.050
2.060
2.000
2.010
121,280
+0.01(+0.50%)
Jan 08, 2010
2.050
2.050
2.000
2.000
73,383
+0.04(+2.04%)
Jan 07, 2010
2.010
2.014
1.950
1.960
118,450
-0.05(-2.49%)
Jan 06, 2010
1.730
2.080
1.730
2.010
171,156
-0.02(-0.99%)
Jan 05, 2010
2.080
2.090
2.000
2.030
32,093
-0.06(-2.87%)
Jan 04, 2010
2.060
2.090
1.990
2.090
86,417
+0.06(+2.96%)
Dec 31, 2009
1.920
2.030
2.030
2.030
143,600
+0.09(+4.64%)
Dec 30, 2009
1.860
1.940
1.820
1.940
144,198
+0.04(+2.11%)
Dec 29, 2009
1.880
1.930
1.850
1.900
56,592
-0.01(-0.52%)
Dec 28, 2009
1.890
1.930
1.878
1.910
64,489
-0.01(-0.52%)
Dec 24, 2009
1.920
1.950
1.880
1.920
9,028
-0.01(-0.52%)
Dec 23, 2009
1.960
1.990
1.880
1.930
40,687
-0.04(-2.03%)
Dec 22, 2009
1.980
2.020
1.930
1.970
62,184
-0.06(-2.96%)
Dec 21, 2009
2.220
2.220
1.950
2.030
146,097
-0.15(-6.88%)
Dec 18, 2009
1.920
2.180
1.870
2.180
318,925
+0.33(+17.84%)
Dec 17, 2009
1.840
1.890
1.790
1.850
95,508
+0.00(+0.00%)
Dec 16, 2009
1.830
1.850
1.760
1.850
91,296
+0.03(+1.65%)
Dec 15, 2009
1.900
1.920
1.820
1.820
91,077
-0.06(-3.19%)
Dec 14, 2009
1.850
1.910
1.830
1.880
87,575
-0.12(-6.00%)
Dec 11, 2009
2.000
2.030
1.890
2.000
29,067
+0.03(+1.52%)
Dec 10, 2009
2.010
2.050
1.970
1.970
48,492
-0.08(-3.90%)
Dec 09, 2009
1.980
2.050
1.960
2.050
39,233
+0.04(+1.99%)
Dec 08, 2009
2.040
2.090
2.000
2.010
23,821
-0.03(-1.47%)
Dec 07, 2009
2.040
2.110
2.000
2.040
71,360
-0.03(-1.45%)
Dec 04, 2009
2.020
2.070
1.990
2.070
37,066
+0.01(+0.49%)
Dec 03, 2009
2.060
2.100
2.030
2.060
107,770
-0.05(-2.37%)
Dec 02, 2009
2.060
2.210
2.030
2.110
389,062
+0.08(+3.94%)
Dec 01, 2009
1.990
2.070
1.930
2.030
100,598
+0.10(+5.18%)
Nov 30, 2009
2.000
2.000
1.880
1.930
65,080
-0.01(-0.52%)
Nov 27, 2009
1.890
1.940
1.850
1.940
37,039
-0.01(-0.51%)
Nov 25, 2009
1.950
1.960
1.850
1.950
56,743
-0.01(-0.51%)
Nov 24, 2009
1.890
1.960
1.810
1.960
41,010
+0.06(+3.16%)
Nov 23, 2009
1.940
1.940
1.820
1.900
32,688
+0.00(+0.00%)
Nov 20, 2009
1.940
1.940
1.780
1.900
60,699
-0.05(-2.56%)
Nov 19, 2009
1.950
1.980
1.850
1.950
100,233
+0.00(+0.00%)
Nov 18, 2009
1.980
2.000
1.920
1.950
55,359
-0.03(-1.52%)
Nov 17, 2009
1.960
1.980
1.930
1.980
53,958
-0.01(-0.50%)
Nov 16, 2009
1.970
2.000
1.940
1.990
40,894
+0.02(+1.02%)
Nov 13, 2009
1.960
2.040
1.920
1.970
79,831
+0.01(+0.51%)
Nov 12, 2009
1.900
1.987
1.900
1.960
24,996
+0.05(+2.62%)
Nov 11, 2009
1.930
1.940
1.890
1.910
36,148
-0.02(-1.04%)
Nov 10, 2009
1.960
2.120
1.850
1.930
90,050
-0.21(-9.81%)
Nov 09, 2009
1.910
2.175
1.900
2.140
170,317
+0.24(+12.63%)
Nov 06, 2009
2.030
2.060
1.900
1.900
129,770
-0.20(-9.52%)
Nov 05, 2009
1.910
2.100
1.851
2.100
64,781
+0.26(+14.13%)
Nov 04, 2009
1.910
1.930
1.840
1.840
8,020
-0.05(-2.65%)
Nov 03, 2009
1.810
1.890
1.710
1.890
25,841
+0.13(+7.39%)
Nov 02, 2009
1.800
1.840
1.750
1.760
28,763
-0.03(-1.68%)
Oct 30, 2009
1.900
1.940
1.672
1.790
70,788
-0.11(-5.79%)
Oct 29, 2009
1.940
1.940
1.600
1.900
76,400
+0.23(+13.77%)
Oct 28, 2009
1.810
1.820
1.670
1.670
86,830
-0.15(-8.24%)
Oct 27, 2009
1.980
1.990
1.820
1.820
103,124
-0.19(-9.45%)
Oct 26, 2009
2.080
2.230
2.010
2.010
168,871
-0.07(-3.37%)
Oct 23, 2009
2.050
2.080
1.970
2.080
78,377
+0.06(+2.97%)
Oct 22, 2009
2.030
2.030
1.950
2.020
40,562
-0.02(-0.98%)
Oct 21, 2009
2.110
2.110
2.010
2.040
49,223
-0.08(-3.77%)
Oct 20, 2009
2.021
2.120
2.020
2.120
71,397
+0.02(+0.95%)
Oct 19, 2009
2.080
2.100
1.970
2.100
134,980
+0.01(+0.48%)
Oct 16, 2009
2.140
2.158
2.090
2.090
43,394
-0.10(-4.57%)
Oct 15, 2009
2.120
2.230
2.120
2.190
129,836
-0.01(-0.45%)
Oct 14, 2009
2.200
2.250
2.050
2.200
159,954
+0.07(+3.29%)
Oct 13, 2009
2.040
2.130
1.950
2.130
217,846
+0.04(+1.91%)
Oct 12, 2009
2.100
2.470
1.970
2.090
636,720
-0.17(-7.52%)
Oct 09, 2009
1.650
2.350
1.640
2.260
1,288,137
+0.60(+36.14%)
Oct 08, 2009
1.750
1.770
1.660
1.660
117,300
-0.04(-2.35%)
Oct 07, 2009
1.690
1.700
1.620
1.700
49,083
+0.04(+2.41%)
Oct 06, 2009
1.620
1.700
1.610
1.660
40,587
+0.04(+2.47%)
Oct 05, 2009
1.700
1.700
1.620
1.620
52,678
-0.07(-4.14%)
Oct 02, 2009
1.730
1.740
1.590
1.690
69,207
-0.01(-0.59%)
Oct 01, 2009
1.730
1.730
1.640
1.700
96,672
+0.00(+0.00%)
Sep 30, 2009
1.750
1.800
1.690
1.700
131,551
+0.00(+0.00%)
Sep 29, 2009
1.690
1.720
1.671
1.700
61,686
+0.00(+0.00%)
Sep 28, 2009
1.760
1.830
1.670
1.700
73,851
+0.00(+0.00%)
Sep 25, 2009
1.620
1.710
1.600
1.700
235,807
+0.07(+4.29%)
Sep 24, 2009
1.700
1.700
1.610
1.630
52,953
-0.06(-3.55%)
Sep 23, 2009
1.730
1.750
1.680
1.690
111,995
-0.01(-0.59%)
Sep 22, 2009
1.720
1.720
1.651
1.700
120,598
+0.03(+1.80%)
Sep 21, 2009
1.700
1.750
1.640
1.670
90,508
-0.03(-1.76%)
Sep 18, 2009
1.660
1.750
1.640
1.700
284,875
+0.00(+0.00%)
Sep 17, 2009
1.720
1.720
1.660
1.700
159,834
-0.01(-0.58%)
Sep 16, 2009
1.680
1.720
1.630
1.710
226,028
+0.00(+0.00%)
Sep 15, 2009
1.730
1.760
1.680
1.710
118,409
-0.01(-0.58%)
Sep 14, 2009
1.720
1.760
1.700
1.720
96,619
-0.02(-1.15%)
Sep 11, 2009
1.770
1.800
1.710
1.740
112,264
-0.03(-1.69%)
Sep 10, 2009
1.750
1.780
1.680
1.770
105,793
+0.03(+1.72%)
Sep 09, 2009
1.770
1.810
1.690
1.740
56,179
-0.02(-1.14%)
Sep 08, 2009
1.740
1.810
1.670
1.760
77,975
-0.02(-1.12%)
Sep 04, 2009
1.637
1.780
1.630
1.780
25,304
+0.15(+9.20%)
Sep 03, 2009
1.680
1.680
1.570
1.630
76,870
-0.03(-1.81%)
Sep 02, 2009
1.650
1.700
1.600
1.660
48,375
+0.04(+2.47%)
Sep 01, 2009
1.720
1.747
1.570
1.620
92,780
-0.10(-5.81%)
Aug 31, 2009
1.780
1.800
1.720
1.720
81,418
-0.07(-3.91%)
Aug 28, 2009
1.780
1.840
1.770
1.790
77,029
-0.02(-1.10%)
Aug 27, 2009
1.830
1.870
1.760
1.810
67,458
-0.02(-1.09%)
Aug 26, 2009
1.790
1.890
1.710
1.830
110,864
+0.04(+2.23%)
Aug 25, 2009
1.760
1.830
1.760
1.790
55,827
+0.03(+1.70%)
Aug 24, 2009
1.760
1.900
1.750
1.760
109,535
+0.00(+0.00%)
Aug 21, 2009
1.740
1.800
1.720
1.760
124,152
+0.00(+0.00%)
Aug 20, 2009
1.870
1.870
1.681
1.760
142,311
-0.10(-5.38%)
Aug 19, 2009
1.840
1.860
1.810
1.860
39,916
+0.00(+0.00%)
Aug 18, 2009
1.670
1.860
1.570
1.860
395,265
+0.03(+1.67%)
Aug 17, 2009
1.830
1.930
1.700
1.829
177,011
-0.12(-6.18%)
Aug 14, 2009
1.960
1.960
1.870
1.950
143,874
-0.04(-2.01%)
Aug 13, 2009
2.070
2.100
1.920
1.990
281,457
-0.07(-3.40%)
Aug 12, 2009
2.000
2.250
1.990
2.060
369,975
+0.06(+3.00%)
Aug 11, 2009
2.320
2.370
1.920
2.000
445,955
-0.38(-15.97%)
Aug 10, 2009
2.450
2.620
2.280
2.380
226,902
-0.05(-2.06%)
Aug 07, 2009
2.240
2.430
2.210
2.430
187,720
+0.19(+8.48%)
Aug 06, 2009
2.330
2.360
2.230
2.240
221,884
-0.09(-3.86%)
Aug 05, 2009
2.500
2.510
2.230
2.330
450,470
-0.19(-7.54%)
Aug 04, 2009
2.960
2.960
2.200
2.520
1,365,200
-0.34(-11.99%)
Aug 03, 2009
2.280
2.930
2.280
2.863
1,656,729
+0.73(+34.43%)
Jul 31, 2009
1.940
2.140
1.920
2.130
358,805
+0.28(+15.14%)
Jul 30, 2009
1.650
2.160
1.650
1.850
525,448
+0.03(+1.65%)
Jul 29, 2009
1.700
1.870
1.650
1.820
300,111
+0.11(+6.43%)
Jul 28, 2009
1.420
1.720
1.320
1.710
836,396
+0.30(+21.28%)
Jul 27, 2009
1.280
1.420
1.280
1.410
244,114
+0.17(+13.71%)
Jul 24, 2009
1.200
1.300
1.200
1.240
155,703
+0.06(+5.08%)
Jul 23, 2009
1.110
1.250
1.110
1.180
249,889
+0.04(+3.51%)
Jul 22, 2009
1.140
1.150
1.110
1.140
31,285
+0.00(+0.00%)
Jul 21, 2009
1.150
1.150
1.110
1.140
90,782
+0.01(+0.88%)
Jul 20, 2009
1.070
1.140
1.070
1.130
92,843
+0.06(+5.61%)
Jul 17, 2009
1.130
1.130
1.060
1.070
63,940
-0.06(-5.31%)
Jul 16, 2009
1.110
1.140
1.110
1.130
60,368
-0.02(-1.74%)
Jul 15, 2009
1.120
1.150
1.090
1.150
111,100
+0.04(+3.60%)
Jul 14, 2009
1.140
1.140
1.092
1.110
35,932
-0.03(-2.63%)
Jul 13, 2009
1.120
1.140
1.070
1.140
36,115
+0.02(+1.79%)
Jul 10, 2009
1.180
1.190
1.070
1.120
156,087
-0.03(-2.61%)
Jul 09, 2009
1.140
1.190
1.060
1.150
178,109
+0.01(+0.88%)
Jul 08, 2009
1.080
1.200
1.080
1.140
256,985
+0.10(+9.62%)
Jul 07, 2009
1.080
1.090
0.9600
1.040
228,398
-0.04(-3.70%)
Jul 06, 2009
1.110
1.140
1.080
1.080
138,409
-0.02(-1.82%)
Jul 02, 2009
1.150
1.170
1.100
1.100
133,648
-0.05(-4.35%)
Jul 01, 2009
1.150
1.190
1.130
1.150
125,335
+0.02(+1.77%)
Jun 30, 2009
1.170
1.190
1.100
1.130
136,573
-0.01(-0.88%)
Jun 29, 2009
1.120
1.170
1.060
1.140
511,266
+0.14(+14.00%)
Jun 26, 2009
1.280
1.290
1.000
1.000
2,883,632
-0.28(-21.88%)
Jun 25, 2009
1.290
1.310
1.260
1.280
87,400
+0.04(+3.23%)
Jun 24, 2009
1.220
1.320
1.210
1.240
80,864
+0.03(+2.48%)
Jun 23, 2009
1.220
1.250
1.150
1.210
130,950
+0.00(+0.00%)
Jun 22, 2009
1.400
1.420
1.210
1.210
144,368
-0.23(-15.97%)
Jun 19, 2009
1.290
1.440
1.260
1.440
135,022
+0.18(+14.29%)
Jun 18, 2009
1.240
1.280
1.230
1.260
47,295
+0.02(+1.61%)
Jun 17, 2009
1.300
1.310
1.210
1.240
93,309
-0.04(-3.13%)
Jun 16, 2009
1.300
1.360
1.280
1.280
83,160
+0.00(+0.00%)
Jun 15, 2009
1.300
1.300
1.200
1.280
109,403
-0.05(-3.76%)
Jun 12, 2009
1.230
1.350
1.190
1.330
263,525
+0.08(+6.40%)
Jun 11, 2009
1.250
1.290
1.220
1.250
115,893
+0.03(+2.46%)
Jun 10, 2009
1.250
1.250
1.200
1.220
70,385
-0.02(-1.61%)
Jun 09, 2009
1.360
1.360
1.230
1.240
141,915
-0.12(-8.82%)
Jun 08, 2009
1.390
1.410
1.360
1.360
119,470
-0.03(-2.16%)
Jun 05, 2009
1.350
1.400
1.300
1.390
231,117
+0.10(+7.75%)
Jun 04, 2009
1.180
1.360
1.180
1.290
186,539
+0.12(+10.26%)
Jun 03, 2009
1.260
1.260
1.170
1.170
173,809
-0.10(-7.87%)
Jun 02, 2009
1.370
1.370
1.200
1.270
194,338
-0.07(-5.22%)
Jun 01, 2009
1.390
1.390
1.300
1.340
202,518
-0.05(-3.60%)
May 29, 2009
1.130
1.390
1.110
1.390
428,061
+0.23(+19.83%)
May 28, 2009
1.330
1.400
1.120
1.160
261,096
-0.15(-11.45%)
May 27, 2009
1.440
1.450
1.310
1.310
278,745
-0.13(-9.03%)
May 26, 2009
1.530
1.600
1.430
1.440
402,826
-0.11(-7.10%)
May 22, 2009
1.690
1.740
1.520
1.550
279,843
-0.13(-7.74%)
May 21, 2009
1.860
1.910
1.490
1.680
713,973
-0.22(-11.58%)
May 20, 2009
1.470
2.350
1.470
1.900
1,784,401
+0.45(+31.03%)
May 19, 2009
1.380
1.590
1.380
1.450
464,726
+0.08(+5.84%)
May 18, 2009
1.150
1.400
1.060
1.370
394,518
+0.35(+34.31%)
May 15, 2009
1.020
1.060
1.020
1.020
166,469
+0.00(+0.00%)
May 14, 2009
1.020
1.050
0.9900
1.020
231,490
+0.04(+4.08%)
May 13, 2009
1.040
1.080
0.9700
0.9800
99,011
-0.07(-6.67%)
May 12, 2009
0.9500
1.080
0.9500
1.050
309,262
+0.08(+8.25%)
May 11, 2009
1.040
1.150
0.9200
0.9700
446,762
-0.12(-11.01%)
May 08, 2009
1.010
1.090
0.9900
1.090
245,214
+0.10(+10.10%)
May 07, 2009
1.010
1.030
0.9800
0.9900
253,084
+0.00(+0.00%)
May 06, 2009
1.000
1.020
0.9800
0.9900
217,371
+0.00(+0.00%)
May 05, 2009
1.010
1.060
0.9800
0.9900
109,166
-0.02(-1.98%)
May 04, 2009
0.9900
1.030
0.9300
1.010
112,103
+0.06(+6.32%)
May 01, 2009
0.9800
1.020
0.9500
0.9500
113,764
-0.05(-5.00%)
Apr 30, 2009
1.020
1.030
0.9399
1.000
139,397
+0.00(+0.00%)
Apr 29, 2009
0.9100
1.010
0.9000
1.000
68,305
+0.09(+9.89%)
Apr 28, 2009
0.9100
0.9500
0.8800
0.9100
113,956
-0.02(-2.15%)
Apr 27, 2009
0.9500
0.9500
0.9200
0.9300
33,519
-0.04(-4.12%)
Apr 24, 2009
0.9000
1.020
0.9000
0.9700
111,974
+0.04(+4.30%)
Apr 23, 2009
0.9800
0.9800
0.9300
0.9300
31,988
-0.05(-5.10%)
Apr 22, 2009
0.9900
1.010
0.9500
0.9800
144,477
-0.02(-2.00%)
Apr 21, 2009
0.9500
1.020
0.9300
1.000
117,510
+0.05(+5.26%)
Apr 20, 2009
1.030
1.090
0.9300
0.9500
180,647
-0.14(-12.84%)
Apr 17, 2009
1.110
1.110
1.030
1.090
129,937
-0.01(-0.91%)
Apr 16, 2009
1.100
1.150
1.090
1.100
200,099
+0.01(+0.92%)
Apr 15, 2009
1.080
1.150
1.070
1.090
232,797
+0.02(+1.87%)
Apr 14, 2009
1.220
1.350
1.070
1.070
285,225
-0.13(-10.83%)
Apr 13, 2009
1.250
1.320
1.100
1.200
139,271
-0.04(-3.23%)
Apr 09, 2009
1.100
1.240
1.070
1.240
183,280
+0.17(+15.89%)
Apr 08, 2009
1.110
1.220
1.010
1.070
85,487
-0.05(-4.46%)
Apr 07, 2009
1.240
1.240
1.120
1.120
103,212
-0.05(-4.27%)
Apr 06, 2009
0.9900
1.330
0.9800
1.170
243,668
+0.17(+17.00%)
Apr 03, 2009
0.7700
1.000
0.7300
1.000
199,495
+0.22(+28.21%)
Apr 02, 2009
0.6900
0.8000
0.6700
0.7800
225,808
+0.12(+18.18%)
Apr 01, 2009
0.6200
0.6700
0.5900
0.6600
95,584
+0.03(+4.76%)
Mar 31, 2009
0.6300
0.6500
0.5900
0.6300
124,381
+0.01(+1.61%)
Mar 30, 2009
0.7500
0.7600
0.6200
0.6200
94,799
-0.13(-17.33%)
Mar 26, 2009
0.7000
0.7520
0.6800
0.7500
200,871
+0.07(+10.29%)
Mar 25, 2009
0.7000
0.7000
0.6100
0.6800
190,985
+0.01(+1.49%)
Mar 24, 2009
0.6800
0.7000
0.6300
0.6700
104,256
-0.02(-2.90%)
Mar 23, 2009
0.6300
0.6900
0.6200
0.6900
146,313
+0.04(+6.15%)
Mar 20, 2009
0.6800
0.7000
0.6300
0.6500
151,219
+0.03(+4.84%)
Mar 19, 2009
0.7400
0.7400
0.5501
0.6200
112,432
-0.03(-4.62%)
Mar 18, 2009
0.6800
0.6900
0.6200
0.6500
52,374
+0.01(+1.56%)
Mar 17, 2009
0.6500
0.6500
0.6200
0.6400
45,200
+0.00(+0.00%)
Mar 16, 2009
0.5700
0.6808
0.5600
0.6400
151,458
+0.07(+12.28%)
Mar 13, 2009
0.5600
0.6100
0.5400
0.5700
0
+0.01(+1.79%)
Mar 12, 2009
0.6000
0.6100
0.5400
0.5600
136,026
-0.02(-3.45%)
Mar 11, 2009
0.5800
0.6500
0.5000
0.5800
110,306
-0.10(-14.71%)
Mar 10, 2009
0.5000
0.6800
0.5000
0.6800
90,477
+0.18(+36.00%)
Mar 09, 2009
0.5000
0.5800
0.5000
0.5000
133,981
+0.00(+0.00%)
Mar 06, 2009
0.6900
0.6900
0.5000
0.5000
0
-0.04(-7.41%)
Mar 05, 2009
0.4800
0.5640
0.4800
0.5400
33,989
-0.02(-3.57%)
Mar 04, 2009
0.6000
0.6400
0.5500
0.5600
66,827
-0.10(-15.15%)
Mar 02, 2009
0.7280
0.7701
0.6100
0.6600
146,486
+0.01(+1.54%)
Feb 27, 2009
0.7700
0.7900
0.6500
0.6500
0
-0.13(-16.67%)
Feb 26, 2009
0.8500
0.8500
0.7400
0.7800
74,325
+0.02(+2.63%)
Feb 25, 2009
0.8100
0.8100
0.7600
0.7600
72,436
-0.05(-6.17%)
Feb 24, 2009
0.7600
0.8100
0.7000
0.8100
229,490
+0.06(+8.00%)
Feb 23, 2009
0.5300
0.8100
0.5300
0.7500
643,866
+0.24(+47.06%)
Feb 20, 2009
0.4700
0.6000
0.4700
0.5100
406,707
+0.04(+8.51%)
Feb 19, 2009
0.5700
0.6000
0.4500
0.4700
707,692
-0.10(-17.54%)
Feb 18, 2009
0.7000
0.7000
0.5600
0.5700
236,483
-0.10(-14.93%)
Feb 17, 2009
0.9100
0.9100
0.6700
0.6700
212,593
-0.24(-26.37%)
Feb 13, 2009
0.9502
1.030
0.9000
0.9100
154,690
-0.08(-8.08%)
Feb 12, 2009
1.060
1.070
0.9800
0.9900
438,446
-0.09(-8.33%)
Feb 11, 2009
1.160
1.180
1.070
1.080
106,476
-0.07(-6.09%)
Feb 10, 2009
1.220
1.380
1.150
1.150
60,849
-0.07(-5.74%)
Feb 09, 2009
1.300
1.300
1.180
1.220
52,444
-0.03(-2.40%)
Feb 06, 2009
1.130
1.250
1.100
1.250
138,517
+0.14(+12.61%)
Feb 05, 2009
1.140
1.180
1.070
1.110
184,882
-0.02(-1.77%)
Feb 04, 2009
1.300
1.330
1.130
1.130
171,502
-0.17(-13.08%)
Feb 03, 2009
1.350
1.380
1.280
1.300
127,190
-0.04(-2.99%)
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.