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
Kelly Svcs Cl A
(NQ:
KELYA
)
21.39
+0.11 (+0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2010
11.33
11.53
11.18
11.24
308,967
-0.06(-0.53%)
Jan 28, 2010
11.56
11.70
11.17
11.30
199,238
-0.24(-2.08%)
Jan 27, 2010
11.36
11.59
11.05
11.54
211,482
+0.06(+0.52%)
Jan 26, 2010
11.33
11.63
11.21
11.48
238,232
+0.11(+0.98%)
Jan 25, 2010
11.54
11.65
11.27
11.37
223,925
+0.03(+0.23%)
Jan 22, 2010
11.20
11.48
11.14
11.35
300,979
+0.10(+0.92%)
Jan 21, 2010
11.78
11.78
11.14
11.24
194,109
-0.51(-4.37%)
Jan 20, 2010
11.13
11.78
11.03
11.76
433,709
+1.08(+10.11%)
Jan 19, 2010
10.66
10.75
10.37
10.68
165,816
+0.09(+0.89%)
Jan 15, 2010
10.79
10.58
10.58
10.58
154,849
-0.17(-1.59%)
Jan 14, 2010
10.61
10.81
10.43
10.75
51,984
+0.06(+0.56%)
Jan 13, 2010
10.28
10.75
10.28
10.69
116,794
+0.51(+4.96%)
Jan 12, 2010
10.43
10.48
10.11
10.19
142,833
-0.32(-3.02%)
Jan 11, 2010
10.71
10.72
10.39
10.51
99,174
-0.15(-1.45%)
Jan 08, 2010
10.83
10.83
10.47
10.66
244,557
-0.20(-1.82%)
Jan 07, 2010
10.72
10.90
10.51
10.86
155,377
+0.09(+0.88%)
Jan 06, 2010
11.03
11.12
10.64
10.76
227,379
-0.33(-3.01%)
Jan 05, 2010
10.99
11.13
10.80
11.10
244,350
+0.05(+0.47%)
Jan 04, 2010
10.37
11.08
10.37
11.05
222,514
+0.82(+8.05%)
Dec 31, 2009
10.43
10.22
10.22
10.22
175,737
-0.27(-2.53%)
Dec 30, 2009
10.40
10.50
10.29
10.49
127,972
+0.05(+0.49%)
Dec 29, 2009
10.48
10.54
10.31
10.44
124,595
+0.03(+0.25%)
Dec 28, 2009
10.50
10.50
10.29
10.41
144,520
-0.03(-0.33%)
Dec 24, 2009
10.29
10.51
10.29
10.45
84,770
+0.20(+1.92%)
Dec 23, 2009
10.15
10.46
10.01
10.25
177,932
+0.15(+1.53%)
Dec 22, 2009
9.701
10.21
9.538
10.10
361,624
+0.45(+4.62%)
Dec 21, 2009
8.861
9.872
8.784
9.649
466,780
+0.86(+9.75%)
Dec 18, 2009
9.255
9.564
8.750
8.792
4,590,933
-0.37(-4.02%)
Dec 17, 2009
9.392
9.409
8.985
9.161
287,293
-0.37(-3.87%)
Dec 16, 2009
9.255
9.555
9.118
9.529
295,607
+0.37(+4.02%)
Dec 15, 2009
9.547
9.692
9.144
9.161
230,259
-0.42(-4.38%)
Dec 14, 2009
9.392
9.607
9.271
9.581
181,251
+0.11(+1.18%)
Dec 11, 2009
9.229
9.512
9.024
9.469
110,888
+0.34(+3.76%)
Dec 10, 2009
9.872
9.872
9.007
9.127
280,604
-0.69(-6.99%)
Dec 09, 2009
9.958
9.958
9.619
9.812
158,895
-0.14(-1.38%)
Dec 08, 2009
9.906
10.20
9.778
9.949
108,937
-0.04(-0.43%)
Dec 07, 2009
9.898
10.05
9.786
9.992
89,158
+0.03(+0.34%)
Dec 04, 2009
9.109
9.991
9.075
9.958
195,597
+1.07(+12.05%)
Dec 03, 2009
9.101
9.144
8.835
8.887
88,273
-0.21(-2.35%)
Dec 02, 2009
9.135
9.418
9.050
9.101
95,475
-0.08(-0.84%)
Dec 01, 2009
9.058
9.307
9.007
9.178
114,679
+0.19(+2.10%)
Nov 30, 2009
8.878
9.007
8.578
8.990
170,276
+0.09(+0.96%)
Nov 27, 2009
8.921
9.024
8.870
8.904
80,763
-0.39(-4.24%)
Nov 25, 2009
9.375
9.387
9.264
9.298
100,192
-0.04(-0.46%)
Nov 24, 2009
9.315
9.375
9.212
9.341
124,047
+0.05(+0.55%)
Nov 23, 2009
9.392
9.461
9.204
9.289
102,044
+0.09(+1.03%)
Nov 20, 2009
9.007
9.212
9.007
9.195
92,798
+0.05(+0.56%)
Nov 19, 2009
9.504
9.504
9.084
9.144
154,050
-0.51(-5.24%)
Nov 18, 2009
9.855
9.881
9.521
9.649
50,098
-0.24(-2.43%)
Nov 17, 2009
9.958
9.958
9.752
9.889
160,029
-0.13(-1.28%)
Nov 16, 2009
9.529
10.16
9.529
10.02
98,756
+0.57(+5.98%)
Nov 13, 2009
9.418
9.838
9.212
9.452
86,082
+0.17(+1.85%)
Nov 12, 2009
9.804
9.915
9.238
9.281
107,738
-0.56(-5.66%)
Nov 11, 2009
9.966
10.25
9.624
9.838
106,041
+0.02(+0.17%)
Nov 10, 2009
10.04
10.13
9.804
9.821
181,227
-0.26(-2.55%)
Nov 09, 2009
10.47
10.47
9.958
10.08
190,302
-0.31(-2.97%)
Nov 06, 2009
10.04
10.49
9.701
10.39
171,973
+0.18(+1.76%)
Nov 05, 2009
9.624
10.28
9.624
10.21
144,870
+0.70(+7.39%)
Nov 04, 2009
9.726
9.851
9.418
9.504
102,938
-0.16(-1.68%)
Nov 03, 2009
9.555
9.718
9.392
9.667
91,018
+0.06(+0.62%)
Nov 02, 2009
9.529
9.744
9.101
9.607
98,913
+0.11(+1.17%)
Oct 30, 2009
10.33
10.45
9.435
9.495
215,061
-0.94(-9.03%)
Oct 29, 2009
10.43
10.96
10.31
10.44
130,827
+0.12(+1.16%)
Oct 28, 2009
10.59
10.90
10.30
10.32
204,805
-0.27(-2.51%)
Oct 27, 2009
10.51
10.81
10.50
10.58
86,757
+0.17(+1.65%)
Oct 26, 2009
10.51
10.75
10.28
10.41
95,688
-0.12(-1.14%)
Oct 23, 2009
10.59
11.16
10.50
10.53
99,675
-0.53(-4.80%)
Oct 22, 2009
10.85
11.14
10.53
11.06
74,423
+0.18(+1.65%)
Oct 21, 2009
11.31
11.57
10.74
10.88
148,160
-0.49(-4.30%)
Oct 20, 2009
11.07
11.50
11.03
11.37
68,699
+0.01(+0.08%)
Oct 19, 2009
11.16
11.53
10.87
11.36
79,568
+0.26(+2.31%)
Oct 16, 2009
11.13
11.23
10.89
11.11
89,412
-0.13(-1.14%)
Oct 15, 2009
11.10
11.40
10.99
11.23
54,972
+0.01(+0.08%)
Oct 14, 2009
10.81
11.30
10.80
11.23
84,434
+0.43(+3.97%)
Oct 13, 2009
11.06
11.06
10.76
10.80
101,893
-0.33(-3.00%)
Oct 12, 2009
11.25
11.57
11.09
11.13
108,342
-0.32(-2.77%)
Oct 09, 2009
11.27
11.46
11.07
11.45
99,273
+0.12(+1.06%)
Oct 08, 2009
11.40
11.73
11.17
11.33
133,890
-0.02(-0.15%)
Oct 07, 2009
11.27
11.47
11.17
11.35
126,575
+0.01(+0.08%)
Oct 06, 2009
11.13
11.46
11.07
11.34
108,964
+0.27(+2.48%)
Oct 05, 2009
10.87
11.13
10.71
11.06
108,195
+0.25(+2.30%)
Oct 02, 2009
10.41
10.87
10.41
10.81
101,535
+0.26(+2.44%)
Oct 01, 2009
10.80
10.91
10.32
10.56
222,866
+0.02(+0.16%)
Sep 30, 2009
10.83
10.83
10.28
10.54
177,669
-0.31(-2.84%)
Sep 29, 2009
11.18
11.18
10.79
10.85
61,130
-0.37(-3.29%)
Sep 28, 2009
10.83
11.29
10.28
11.22
75,544
+0.41(+3.81%)
Sep 25, 2009
10.92
11.06
10.79
10.81
78,415
-0.09(-0.86%)
Sep 24, 2009
11.48
11.67
10.79
10.90
89,743
-0.61(-5.29%)
Sep 23, 2009
11.99
11.99
11.51
11.51
91,636
-0.44(-3.66%)
Sep 22, 2009
11.93
12.08
11.65
11.95
74,145
+0.19(+1.60%)
Sep 21, 2009
11.77
11.96
11.66
11.76
74,943
-0.25(-2.07%)
Sep 18, 2009
11.71
12.08
11.70
12.01
320,251
+0.34(+2.94%)
Sep 17, 2009
11.69
11.86
11.53
11.66
89,745
-0.03(-0.22%)
Sep 16, 2009
11.28
11.78
11.20
11.69
113,522
+0.44(+3.88%)
Sep 15, 2009
11.15
11.34
10.96
11.25
98,567
+0.12(+1.08%)
Sep 14, 2009
10.44
11.14
10.44
11.13
142,741
+0.57(+5.35%)
Sep 11, 2009
10.68
10.99
10.53
10.57
73,513
-0.14(-1.28%)
Sep 10, 2009
10.28
10.71
10.26
10.70
105,399
+0.38(+3.65%)
Sep 09, 2009
9.932
10.37
9.778
10.33
99,850
+0.36(+3.61%)
Sep 08, 2009
10.34
10.37
9.658
9.966
223,456
-0.31(-3.00%)
Sep 04, 2009
9.915
10.33
9.795
10.28
81,574
+0.32(+3.18%)
Sep 03, 2009
9.984
10.18
9.581
9.958
101,476
-0.01(-0.09%)
Sep 02, 2009
9.744
10.22
9.658
9.966
111,710
+0.17(+1.75%)
Sep 01, 2009
9.726
10.28
9.521
9.795
172,054
-0.04(-0.44%)
Aug 31, 2009
10.17
10.17
9.641
9.838
185,396
-0.48(-4.65%)
Aug 28, 2009
10.77
10.77
10.23
10.32
98,174
-0.37(-3.45%)
Aug 27, 2009
10.61
10.82
10.16
10.69
78,377
+0.10(+0.97%)
Aug 26, 2009
10.56
10.71
10.30
10.58
89,577
+0.07(+0.65%)
Aug 25, 2009
10.68
10.80
10.47
10.51
108,026
-0.09(-0.81%)
Aug 24, 2009
10.74
10.84
10.38
10.60
91,961
-0.14(-1.28%)
Aug 21, 2009
10.33
10.80
10.25
10.74
148,654
+0.62(+6.10%)
Aug 20, 2009
9.641
10.15
9.641
10.12
80,324
+0.43(+4.42%)
Aug 19, 2009
9.349
9.752
9.324
9.692
80,897
+0.27(+2.82%)
Aug 18, 2009
9.769
10.15
9.392
9.427
143,348
-0.31(-3.17%)
Aug 17, 2009
9.855
10.04
9.709
9.735
99,943
-0.22(-2.24%)
Aug 14, 2009
10.03
10.14
9.864
9.958
115,383
-0.14(-1.36%)
Aug 13, 2009
10.25
10.25
9.907
10.10
73,361
-0.09(-0.93%)
Aug 12, 2009
9.709
10.39
9.709
10.19
104,777
+0.45(+4.67%)
Aug 11, 2009
10.08
10.14
9.726
9.735
94,168
-0.44(-4.30%)
Aug 10, 2009
10.03
10.33
9.855
10.17
113,107
-0.03(-0.25%)
Aug 07, 2009
9.889
10.33
9.658
10.20
167,376
+0.51(+5.22%)
Aug 06, 2009
9.966
10.59
9.572
9.692
139,515
-0.21(-2.16%)
Aug 05, 2009
10.12
10.56
9.855
9.906
152,386
-0.80(-7.45%)
Aug 04, 2009
10.21
10.80
10.21
10.70
114,397
+0.33(+3.22%)
Aug 03, 2009
10.18
10.40
10.03
10.37
229,522
+0.29(+2.89%)
Jul 31, 2009
10.35
10.48
10.08
10.08
148,618
-0.38(-3.61%)
Jul 30, 2009
10.59
10.88
10.40
10.45
173,809
-0.02(-0.16%)
Jul 29, 2009
10.39
10.69
10.39
10.47
63,467
-0.04(-0.41%)
Jul 28, 2009
10.31
10.61
10.19
10.51
102,056
+0.18(+1.74%)
Jul 27, 2009
10.83
10.94
10.19
10.33
148,661
-0.66(-6.00%)
Jul 24, 2009
10.91
11.06
10.80
10.99
92,158
-0.04(-0.39%)
Jul 23, 2009
10.49
11.12
10.17
11.04
168,608
+0.51(+4.80%)
Jul 22, 2009
10.51
10.84
10.47
10.53
80,673
-0.07(-0.65%)
Jul 21, 2009
10.57
10.68
10.39
10.60
86,391
+0.08(+0.73%)
Jul 20, 2009
10.37
10.55
10.18
10.52
66,730
+0.20(+1.91%)
Jul 17, 2009
10.51
10.51
10.16
10.33
117,618
-0.11(-1.07%)
Jul 16, 2009
10.19
10.53
9.864
10.44
137,153
+0.26(+2.53%)
Jul 15, 2009
9.435
10.21
9.152
10.18
156,969
+0.93(+10.10%)
Jul 14, 2009
9.272
9.324
9.109
9.247
82,016
-0.06(-0.64%)
Jul 13, 2009
9.041
9.307
8.904
9.307
86,984
+0.15(+1.69%)
Jul 10, 2009
8.981
9.238
8.912
9.152
90,886
+0.04(+0.47%)
Jul 09, 2009
9.169
9.392
9.050
9.109
91,817
-0.03(-0.28%)
Jul 08, 2009
9.178
9.375
9.007
9.135
107,751
-0.03(-0.28%)
Jul 07, 2009
9.272
9.401
9.118
9.161
127,849
-0.13(-1.38%)
Jul 06, 2009
9.118
9.444
9.058
9.289
157,460
+0.10(+1.12%)
Jul 02, 2009
9.461
10.09
9.169
9.187
195,555
-0.50(-5.13%)
Jul 01, 2009
9.384
9.829
9.101
9.684
165,670
+0.30(+3.20%)
Jun 30, 2009
9.838
9.838
9.358
9.384
344,592
-0.42(-4.28%)
Jun 29, 2009
10.08
10.08
9.607
9.804
187,686
-0.26(-2.56%)
Jun 26, 2009
9.864
10.16
9.594
10.06
577,395
+0.11(+1.12%)
Jun 25, 2009
9.769
9.975
9.661
9.949
247,938
+0.09(+0.87%)
Jun 24, 2009
9.949
10.10
9.769
9.864
304,046
+0.05(+0.52%)
Jun 23, 2009
9.915
10.18
9.778
9.812
207,257
-0.04(-0.43%)
Jun 22, 2009
10.36
10.36
9.855
9.855
227,827
-0.65(-6.20%)
Jun 19, 2009
10.58
10.95
10.48
10.51
358,973
-0.07(-0.65%)
Jun 18, 2009
10.69
10.74
10.47
10.57
182,301
-0.14(-1.28%)
Jun 17, 2009
10.70
11.09
10.66
10.71
263,483
+0.03(+0.24%)
Jun 16, 2009
10.65
11.13
10.61
10.69
147,053
+0.10(+0.97%)
Jun 15, 2009
10.71
10.82
10.33
10.58
245,535
-0.02(-0.16%)
Jun 12, 2009
10.35
10.63
10.33
10.60
127,263
+0.15(+1.48%)
Jun 11, 2009
10.27
10.63
10.27
10.45
134,126
+0.16(+1.58%)
Jun 10, 2009
10.49
10.53
10.03
10.28
136,102
-0.13(-1.24%)
Jun 09, 2009
10.55
10.59
10.28
10.41
144,459
-0.05(-0.49%)
Jun 08, 2009
10.46
10.70
10.33
10.46
125,739
-0.10(-0.97%)
Jun 05, 2009
10.47
10.79
10.27
10.57
98,526
+0.18(+1.73%)
Jun 04, 2009
10.28
10.49
10.07
10.39
114,336
+0.11(+1.08%)
Jun 03, 2009
10.10
10.35
10.04
10.28
179,841
+0.03(+0.25%)
Jun 02, 2009
9.958
10.45
9.872
10.25
217,032
+0.08(+0.76%)
Jun 01, 2009
9.349
10.22
9.349
10.17
318,894
+1.04(+11.35%)
May 29, 2009
9.169
9.418
8.741
9.135
326,756
-0.01(-0.09%)
May 28, 2009
9.247
9.624
8.732
9.144
183,406
+0.01(+0.09%)
May 27, 2009
9.906
9.975
9.092
9.135
231,176
-0.95(-9.43%)
May 26, 2009
8.964
10.10
8.827
10.09
206,216
+1.03(+11.35%)
May 22, 2009
9.118
9.444
9.024
9.058
115,411
-0.03(-0.28%)
May 21, 2009
9.272
9.375
8.904
9.084
211,369
-0.27(-2.93%)
May 20, 2009
9.881
9.924
9.315
9.358
219,024
-0.40(-4.13%)
May 19, 2009
10.00
10.04
9.692
9.761
190,238
-0.39(-3.80%)
May 18, 2009
9.838
10.18
9.667
10.15
154,623
+0.39(+4.04%)
May 15, 2009
9.949
10.09
9.487
9.752
156,227
-0.17(-1.73%)
May 14, 2009
9.752
9.992
9.607
9.924
154,064
+0.34(+3.58%)
May 13, 2009
9.898
9.932
9.392
9.581
189,267
-0.52(-5.17%)
May 12, 2009
10.10
10.26
9.709
10.10
278,665
+0.03(+0.26%)
May 11, 2009
10.19
10.48
9.915
10.08
201,081
-0.40(-3.84%)
May 08, 2009
9.906
10.56
9.641
10.48
314,406
+0.89(+9.29%)
May 07, 2009
9.855
9.967
9.469
9.589
206,586
-0.19(-1.93%)
May 06, 2009
9.752
9.804
9.392
9.778
207,629
+0.17(+1.78%)
May 05, 2009
9.735
10.04
9.418
9.607
624,102
-0.15(-1.49%)
May 04, 2009
9.684
10.15
9.581
9.752
264,965
+0.01(+0.09%)
May 01, 2009
9.684
9.949
9.478
9.744
363,493
+0.01(+0.09%)
Apr 30, 2009
9.984
10.28
9.615
9.735
351,003
-0.16(-1.64%)
Apr 29, 2009
9.289
10.19
8.767
9.898
316,879
+0.64(+6.94%)
Apr 28, 2009
8.441
9.341
8.338
9.255
395,054
+0.33(+3.75%)
Apr 27, 2009
8.938
9.161
8.698
8.921
289,680
-0.24(-2.62%)
Apr 24, 2009
8.707
9.255
8.690
9.161
172,681
+0.61(+7.11%)
Apr 23, 2009
8.827
8.938
8.398
8.552
347,983
-0.20(-2.25%)
Apr 22, 2009
8.261
8.938
8.098
8.750
266,536
+0.49(+5.91%)
Apr 21, 2009
7.456
8.287
7.456
8.261
237,002
+0.69(+9.17%)
Apr 20, 2009
8.090
8.133
7.567
7.567
164,836
-0.79(-9.44%)
Apr 17, 2009
8.501
8.775
8.193
8.355
160,955
-0.09(-1.12%)
Apr 16, 2009
8.338
8.501
8.227
8.450
204,601
+0.22(+2.71%)
Apr 15, 2009
8.055
8.467
8.055
8.227
199,498
+0.15(+1.80%)
Apr 14, 2009
8.098
8.355
8.021
8.081
157,923
-0.23(-2.78%)
Apr 13, 2009
8.253
8.347
8.064
8.313
144,149
-0.05(-0.61%)
Apr 09, 2009
8.013
8.604
7.901
8.364
170,737
+0.59(+7.61%)
Apr 08, 2009
7.764
7.935
7.644
7.773
139,570
+0.14(+1.80%)
Apr 07, 2009
7.567
7.850
7.498
7.636
185,929
-0.10(-1.33%)
Apr 06, 2009
7.961
8.141
7.558
7.738
140,328
-0.33(-4.14%)
Apr 03, 2009
7.953
8.090
7.858
8.073
218,303
+0.04(+0.53%)
Apr 02, 2009
7.001
8.158
6.899
8.030
302,826
+1.17(+17.13%)
Apr 01, 2009
6.710
7.010
6.581
6.856
221,801
-0.04(-0.62%)
Mar 31, 2009
6.907
7.104
6.736
6.899
198,715
+0.05(+0.75%)
Mar 30, 2009
7.113
7.130
6.761
6.847
203,802
-1.17(-14.55%)
Mar 26, 2009
7.550
8.244
7.550
8.013
196,726
+0.53(+7.10%)
Mar 25, 2009
7.344
7.747
7.151
7.481
264,354
+0.11(+1.51%)
Mar 24, 2009
7.764
7.970
7.344
7.370
161,497
-0.57(-7.13%)
Mar 23, 2009
7.602
7.961
6.830
7.935
216,453
+1.12(+16.48%)
Mar 20, 2009
7.224
7.421
6.811
6.813
229,144
-0.40(-5.58%)
Mar 19, 2009
7.421
7.532
7.044
7.216
94,620
-0.09(-1.29%)
Mar 18, 2009
6.916
7.344
6.817
7.310
394,604
+0.39(+5.70%)
Mar 17, 2009
6.719
6.916
6.633
6.916
325,674
+0.17(+2.54%)
Mar 16, 2009
6.813
7.010
6.684
6.744
183,344
-0.03(-0.51%)
Mar 13, 2009
6.530
6.941
6.436
6.779
208,301
+0.27(+4.22%)
Mar 12, 2009
5.853
6.521
5.827
6.504
213,134
+0.63(+10.64%)
Mar 11, 2009
6.016
6.341
5.759
5.879
161,896
-0.14(-2.28%)
Mar 10, 2009
5.519
6.033
5.305
6.016
187,435
+0.61(+11.25%)
Mar 09, 2009
6.007
6.007
5.313
5.407
180,584
+0.01(+0.16%)
Mar 06, 2009
5.339
5.459
5.236
5.399
164,749
+0.09(+1.61%)
Mar 05, 2009
5.870
5.990
5.296
5.313
155,876
-0.71(-11.81%)
Mar 04, 2009
6.093
6.247
5.887
6.024
271,086
-0.07(-1.13%)
Mar 02, 2009
6.367
6.409
6.067
6.093
249,739
-0.42(-6.45%)
Feb 27, 2009
6.479
6.787
6.479
6.513
260,372
-0.18(-2.69%)
Feb 26, 2009
6.907
6.984
6.676
6.693
322,773
-0.33(-4.64%)
Feb 25, 2009
7.764
7.764
6.984
7.019
505,961
-0.74(-9.50%)
Feb 24, 2009
7.764
7.798
7.181
7.755
320,778
+0.54(+7.48%)
Feb 23, 2009
7.798
8.124
7.207
7.216
240,916
-0.66(-8.38%)
Feb 20, 2009
8.141
8.441
7.610
7.875
225,837
-0.40(-4.87%)
Feb 19, 2009
8.784
8.827
8.244
8.278
172,241
-0.45(-5.11%)
Feb 18, 2009
8.827
8.998
8.655
8.724
144,452
-0.03(-0.29%)
Feb 17, 2009
8.544
9.067
8.387
8.750
306,672
-0.08(-0.87%)
Feb 13, 2009
8.775
9.229
8.355
8.827
131,471
+0.02(+0.19%)
Feb 12, 2009
8.638
8.972
8.604
8.810
249,271
-0.13(-1.44%)
Feb 11, 2009
8.715
9.109
8.715
8.938
147,999
+0.22(+2.56%)
Feb 10, 2009
9.015
9.067
8.690
8.715
246,170
-0.43(-4.69%)
Feb 09, 2009
9.101
9.169
8.784
9.144
154,493
+0.01(+0.09%)
Feb 06, 2009
8.432
9.529
8.432
9.135
425,165
+0.65(+7.68%)
Feb 05, 2009
8.115
8.587
7.790
8.484
288,671
+0.25(+3.02%)
Feb 04, 2009
7.987
8.638
7.987
8.235
204,979
+0.21(+2.67%)
Feb 03, 2009
7.953
8.115
7.678
8.021
159,384
+0.09(+1.08%)
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.