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
eBay
(NQ:
EBAY
)
54.29
+1.15 (+2.16%)
Streaming Delayed Price
Updated: 3:00 PM EDT, Jun 18, 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 30, 2009
4.763
4.763
4.594
4.613
31,921,056
-0.09(-1.88%)
Jan 29, 2009
4.816
4.901
4.686
4.701
33,553,942
-0.18(-3.69%)
Jan 28, 2009
4.759
4.970
4.717
4.882
35,709,324
+0.24(+5.21%)
Jan 27, 2009
4.575
4.674
4.529
4.640
29,846,046
+0.08(+1.85%)
Jan 26, 2009
4.605
4.674
4.456
4.556
30,527,082
-0.05(-1.08%)
Jan 23, 2009
4.387
4.663
4.348
4.605
51,954,484
+0.13(+2.83%)
Jan 22, 2009
4.594
4.594
4.390
4.479
112,857,200
-0.62(-12.12%)
Jan 21, 2009
4.943
5.120
4.882
5.097
47,251,840
+0.28(+5.82%)
Jan 20, 2009
5.070
5.112
4.805
4.816
37,788,716
-0.27(-5.35%)
Jan 16, 2009
5.254
5.262
4.951
5.089
50,442,224
-0.07(-1.34%)
Jan 15, 2009
5.020
5.219
4.924
5.158
48,229,848
+0.20(+4.02%)
Jan 14, 2009
5.254
5.269
4.905
4.958
53,116,820
-0.46(-8.56%)
Jan 13, 2009
5.411
5.477
5.315
5.423
44,171,972
+0.05(+0.86%)
Jan 12, 2009
5.503
5.526
5.346
5.377
27,330,162
-0.07(-1.27%)
Jan 09, 2009
5.611
5.655
5.400
5.446
24,248,306
-0.18(-3.27%)
Jan 08, 2009
5.550
5.680
5.480
5.630
26,810,386
+0.03(+0.55%)
Jan 07, 2009
5.580
5.665
5.515
5.599
25,318,566
-0.23(-3.89%)
Jan 06, 2009
5.672
5.941
5.657
5.826
33,589,180
+0.16(+2.78%)
Jan 05, 2009
5.615
5.707
5.469
5.668
27,093,606
+0.04(+0.75%)
Jan 02, 2009
5.384
5.649
5.300
5.626
23,507,058
+0.27(+5.01%)
Dec 31, 2008
5.273
5.465
5.204
5.358
26,997,452
+0.00(+0.00%)
Dec 30, 2008
5.173
5.358
5.131
5.358
24,695,830
+0.21(+4.18%)
Dec 29, 2008
5.242
5.281
5.031
5.143
19,186,750
-0.08(-1.47%)
Dec 26, 2008
5.258
5.361
5.193
5.219
8,969,391
-0.02(-0.37%)
Dec 24, 2008
5.231
5.281
5.200
5.239
6,903,021
+0.01(+0.22%)
Dec 23, 2008
5.500
5.500
5.116
5.227
41,225,452
-0.18(-3.40%)
Dec 22, 2008
5.557
5.592
5.277
5.411
28,708,150
-0.13(-2.42%)
Dec 19, 2008
5.530
5.649
5.477
5.546
48,201,092
-0.06(-1.10%)
Dec 18, 2008
5.822
5.841
5.480
5.607
37,365,064
-0.16(-2.73%)
Dec 17, 2008
5.761
5.941
5.711
5.764
41,031,712
-0.06(-0.99%)
Dec 16, 2008
5.388
5.868
5.388
5.822
63,780,112
+0.48(+9.06%)
Dec 15, 2008
5.454
5.511
5.281
5.338
36,685,888
-0.14(-2.52%)
Dec 12, 2008
5.219
5.530
5.139
5.477
43,714,280
+0.18(+3.48%)
Dec 11, 2008
5.266
5.446
5.170
5.292
39,852,520
+0.00(+0.00%)
Dec 10, 2008
5.396
5.461
5.077
5.292
47,525,592
-0.15(-2.75%)
Dec 09, 2008
5.442
5.619
5.335
5.442
44,549,664
-0.03(-0.56%)
Dec 08, 2008
5.392
5.573
5.342
5.473
44,843,140
+0.12(+2.15%)
Dec 05, 2008
5.047
5.365
4.905
5.358
53,584,000
+0.21(+4.18%)
Dec 04, 2008
5.143
5.312
4.997
5.143
52,832,140
-0.09(-1.69%)
Dec 03, 2008
5.051
5.338
4.932
5.231
56,594,852
+0.14(+2.79%)
Dec 02, 2008
4.806
5.108
4.806
5.089
61,718,544
+0.40(+8.42%)
Dec 01, 2008
4.978
5.001
4.686
4.694
39,326,768
-0.35(-6.85%)
Nov 28, 2008
5.108
5.124
4.970
5.039
18,879,276
-0.13(-2.60%)
Nov 26, 2008
4.893
5.193
4.836
5.173
36,421,796
+0.23(+4.66%)
Nov 25, 2008
5.001
5.077
4.828
4.943
57,789,884
+0.03(+0.62%)
Nov 24, 2008
4.682
4.970
4.590
4.912
70,306,016
+0.30(+6.58%)
Nov 21, 2008
4.406
4.613
4.187
4.609
75,697,400
+0.32(+7.52%)
Nov 20, 2008
4.483
4.732
4.275
4.287
70,734,136
-0.20(-4.45%)
Nov 19, 2008
4.701
4.838
4.486
4.486
61,428,532
-0.23(-4.96%)
Nov 18, 2008
4.828
4.847
4.502
4.721
53,433,604
+0.03(+0.74%)
Nov 17, 2008
4.728
4.870
4.559
4.686
55,791,532
-0.06(-1.21%)
Nov 14, 2008
5.081
5.216
4.744
4.744
64,807,384
-0.54(-10.24%)
Nov 13, 2008
4.717
5.292
4.371
5.285
76,493,920
+0.56(+11.95%)
Nov 12, 2008
4.951
5.008
4.717
4.721
37,859,320
-0.29(-5.75%)
Nov 11, 2008
5.196
5.231
4.928
5.008
53,648,952
-0.25(-4.81%)
Nov 10, 2008
5.607
5.615
5.135
5.262
36,604,500
-0.18(-3.38%)
Nov 07, 2008
5.438
5.569
5.342
5.446
29,148,138
+0.09(+1.65%)
Nov 06, 2008
5.611
5.757
5.331
5.358
47,102,900
-0.29(-5.16%)
Nov 05, 2008
5.972
6.022
5.642
5.649
33,317,192
-0.40(-6.54%)
Nov 04, 2008
5.864
6.056
5.780
6.045
30,087,562
+0.28(+4.93%)
Nov 03, 2008
5.753
5.880
5.692
5.761
37,208,288
-0.10(-1.70%)
Oct 31, 2008
5.845
6.025
5.784
5.860
34,539,924
-0.05(-0.78%)
Oct 30, 2008
6.037
6.110
5.768
5.906
41,854,376
+0.09(+1.52%)
Oct 29, 2008
6.091
6.175
5.780
5.818
41,728,328
-0.27(-4.47%)
Oct 28, 2008
5.791
6.114
5.526
6.091
53,767,344
+0.51(+9.22%)
Oct 27, 2008
5.638
5.899
5.569
5.576
44,154,024
-0.14(-2.42%)
Oct 24, 2008
5.465
5.914
5.438
5.715
67,050,056
-0.17(-2.81%)
Oct 23, 2008
5.711
5.910
5.534
5.880
68,935,456
+0.11(+1.93%)
Oct 22, 2008
5.688
5.818
5.622
5.768
52,424,708
+0.06(+1.08%)
Oct 21, 2008
5.834
5.937
5.695
5.707
33,708,348
-0.23(-3.88%)
Oct 20, 2008
5.895
6.045
5.695
5.937
39,080,528
+0.05(+0.78%)
Oct 17, 2008
5.588
6.923
5.473
5.891
64,160,880
+0.15(+2.54%)
Oct 16, 2008
5.613
5.745
5.254
5.745
127,257,984
-0.14(-2.35%)
Oct 15, 2008
6.520
6.528
5.761
5.883
107,708,112
-0.92(-13.59%)
Oct 14, 2008
7.150
7.196
6.747
6.808
65,483,232
-0.14(-1.99%)
Oct 13, 2008
6.778
6.954
6.421
6.947
61,886,236
+0.53(+8.19%)
Oct 10, 2008
5.810
6.601
5.757
6.421
100,611,840
+0.30(+4.82%)
Oct 09, 2008
6.586
6.609
5.968
6.125
65,399,056
-0.40(-6.17%)
Oct 08, 2008
6.190
6.943
6.148
6.528
83,369,824
+0.20(+3.09%)
Oct 07, 2008
6.950
7.088
6.329
6.332
58,256,092
-0.53(-7.77%)
Oct 06, 2008
7.100
7.100
6.409
6.866
97,259,280
-0.40(-5.54%)
Oct 03, 2008
7.434
7.722
7.265
7.269
51,130,580
-0.08(-1.10%)
Oct 02, 2008
7.607
7.676
7.265
7.349
66,322,144
-0.65(-8.15%)
Oct 01, 2008
8.451
8.532
7.964
8.002
45,157,424
-0.59(-6.84%)
Sep 30, 2008
7.860
8.597
7.791
8.589
53,169,892
+0.93(+12.18%)
Sep 29, 2008
8.551
8.697
7.656
7.657
58,735,208
-1.01(-11.61%)
Sep 26, 2008
8.351
8.697
8.347
8.662
31,201,170
+0.08(+0.94%)
Sep 25, 2008
8.378
8.685
8.155
8.581
39,308,324
+0.28(+3.38%)
Sep 24, 2008
8.294
8.378
8.113
8.301
33,955,244
+0.06(+0.70%)
Sep 23, 2008
8.382
8.497
8.241
8.244
45,548,168
-0.06(-0.69%)
Sep 22, 2008
8.888
8.892
8.297
8.301
37,591,668
-0.59(-6.65%)
Sep 19, 2008
9.096
9.134
8.478
8.892
60,607,628
+0.07(+0.74%)
Sep 18, 2008
8.731
8.973
8.328
8.827
60,901,204
+0.41(+4.93%)
Sep 17, 2008
8.601
8.773
8.351
8.413
52,931,316
-0.34(-3.90%)
Sep 16, 2008
8.439
8.858
8.409
8.754
56,861,148
+0.31(+3.68%)
Sep 15, 2008
8.382
8.712
8.328
8.443
39,919,212
-0.21(-2.44%)
Sep 12, 2008
8.785
8.796
8.505
8.654
45,249,312
-0.18(-2.08%)
Sep 11, 2008
8.812
8.996
8.758
8.839
46,094,448
-0.13(-1.45%)
Sep 10, 2008
8.693
9.076
8.670
8.969
48,526,144
+0.26(+2.95%)
Sep 09, 2008
9.015
9.130
8.707
8.712
37,515,648
-0.30(-3.32%)
Sep 08, 2008
9.299
9.334
8.892
9.011
39,463,016
-0.11(-1.22%)
Sep 05, 2008
8.973
9.384
8.919
9.123
59,348,424
-0.02(-0.17%)
Sep 04, 2008
9.407
9.476
9.134
9.138
47,297,164
-0.17(-1.77%)
Sep 03, 2008
9.272
9.391
9.234
9.303
30,871,416
+0.07(+0.71%)
Sep 02, 2008
9.671
9.717
9.176
9.238
41,383,460
-0.33(-3.45%)
Aug 29, 2008
9.614
9.675
9.479
9.568
27,138,616
-0.18(-1.85%)
Aug 28, 2008
9.514
9.783
9.495
9.748
16,426,807
+0.20(+2.09%)
Aug 27, 2008
9.468
9.633
9.391
9.549
17,487,278
+0.08(+0.89%)
Aug 26, 2008
9.595
9.602
9.372
9.464
18,607,104
-0.04(-0.44%)
Aug 25, 2008
9.543
9.552
9.445
9.506
20,855,602
-0.10(-1.04%)
Aug 22, 2008
9.483
9.687
9.364
9.606
21,913,206
+0.20(+2.08%)
Aug 21, 2008
9.510
9.510
9.291
9.410
33,102,240
-0.17(-1.76%)
Aug 20, 2008
9.698
9.744
9.502
9.579
33,415,862
-0.17(-1.69%)
Aug 19, 2008
9.710
9.894
9.710
9.744
25,878,726
-0.05(-0.47%)
Aug 18, 2008
9.890
10.01
9.714
9.790
33,198,238
-0.18(-1.81%)
Aug 15, 2008
9.978
10.16
9.948
9.971
28,670,918
-0.03(-0.27%)
Aug 14, 2008
9.894
10.09
9.794
9.998
34,861,160
+0.10(+0.97%)
Aug 13, 2008
9.936
10.13
9.813
9.902
34,416,500
-0.10(-0.96%)
Aug 12, 2008
10.20
10.28
9.971
9.998
32,991,264
-0.27(-2.62%)
Aug 11, 2008
10.01
10.37
9.848
10.27
30,182,590
+0.15(+1.48%)
Aug 08, 2008
9.777
10.18
9.675
10.12
31,123,486
+0.35(+3.54%)
Aug 07, 2008
9.775
9.948
9.610
9.771
36,590,464
+0.01(+0.08%)
Aug 06, 2008
9.756
9.825
9.602
9.763
42,755,204
-0.07(-0.66%)
Aug 05, 2008
9.760
9.859
9.602
9.829
36,954,444
+0.21(+2.24%)
Aug 04, 2008
9.399
9.702
9.326
9.614
26,913,986
+0.18(+1.91%)
Aug 01, 2008
9.702
9.706
9.157
9.433
63,668,312
-0.23(-2.34%)
Jul 31, 2008
9.633
9.902
9.602
9.660
31,324,734
-0.12(-1.26%)
Jul 30, 2008
9.794
9.994
9.625
9.783
30,480,746
-0.01(-0.12%)
Jul 29, 2008
9.794
10.01
9.564
9.794
40,831,668
+0.28(+2.99%)
Jul 28, 2008
9.740
9.779
9.418
9.510
29,082,560
-0.24(-2.44%)
Jul 25, 2008
9.364
9.760
9.364
9.748
49,876,752
+0.39(+4.14%)
Jul 24, 2008
9.675
9.752
9.280
9.361
44,251,316
-0.38(-3.90%)
Jul 23, 2008
9.779
10.03
9.645
9.740
34,111,160
+0.13(+1.36%)
Jul 22, 2008
9.123
9.637
9.123
9.610
49,069,444
+0.38(+4.07%)
Jul 21, 2008
9.219
9.291
9.172
9.234
43,149,624
+0.03(+0.33%)
Jul 18, 2008
9.238
9.314
9.107
9.203
59,937,208
-0.08(-0.91%)
Jul 17, 2008
9.357
9.545
9.027
9.288
208,115,936
-1.50(-13.88%)
Jul 16, 2008
10.50
10.87
10.26
10.78
55,416,280
+0.46(+4.50%)
Jul 15, 2008
10.40
10.60
9.959
10.32
48,215,232
-0.23(-2.18%)
Jul 14, 2008
10.86
10.90
10.42
10.55
32,421,496
-0.20(-1.86%)
Jul 11, 2008
10.67
10.91
10.45
10.75
35,384,040
-0.07(-0.60%)
Jul 10, 2008
10.77
10.94
10.55
10.81
32,071,386
+0.09(+0.82%)
Jul 09, 2008
11.04
11.18
10.72
10.73
44,779,508
-0.27(-2.44%)
Jul 08, 2008
10.36
11.01
10.25
11.00
49,155,088
+0.66(+6.43%)
Jul 07, 2008
10.32
10.46
10.07
10.33
36,583,376
+0.05(+0.45%)
Jul 04, 2008
10.40
10.53
10.27
10.29
17,119,948
+0.00(+0.00%)
Jul 03, 2008
10.40
10.53
10.27
10.29
17,119,948
-0.12(-1.14%)
Jul 02, 2008
10.74
10.74
10.37
10.40
31,531,910
-0.24(-2.27%)
Jul 01, 2008
10.37
10.72
10.35
10.65
41,795,800
+0.16(+1.50%)
Jun 30, 2008
10.53
10.61
10.32
10.49
34,501,788
-0.11(-1.01%)
Jun 27, 2008
10.54
10.74
10.42
10.60
36,908,260
+0.01(+0.07%)
Jun 26, 2008
10.72
10.73
10.56
10.59
40,512,660
-0.22(-2.02%)
Jun 25, 2008
10.78
10.98
10.75
10.81
33,051,146
+0.06(+0.57%)
Jun 24, 2008
10.57
10.91
10.52
10.75
34,050,884
+0.10(+0.97%)
Jun 23, 2008
10.90
10.91
10.55
10.64
39,339,292
-0.17(-1.56%)
Jun 20, 2008
11.07
11.07
10.77
10.81
46,668,528
-0.38(-3.43%)
Jun 19, 2008
11.12
11.25
10.87
11.20
29,502,098
+0.09(+0.83%)
Jun 18, 2008
11.03
11.26
10.91
11.10
35,207,388
+0.05(+0.42%)
Jun 17, 2008
11.01
11.13
10.93
11.06
37,680,676
+0.06(+0.56%)
Jun 16, 2008
10.96
11.07
10.83
11.00
45,281,688
+0.10(+0.95%)
Jun 13, 2008
10.91
11.01
10.75
10.89
44,952,128
+0.12(+1.07%)
Jun 12, 2008
10.73
10.98
10.70
10.78
43,517,512
+0.14(+1.30%)
Jun 11, 2008
11.04
11.10
10.61
10.64
53,074,708
-0.48(-4.35%)
Jun 10, 2008
11.03
11.19
10.92
11.12
28,496,384
-0.03(-0.31%)
Jun 09, 2008
11.21
11.36
10.95
11.16
31,870,802
-0.07(-0.65%)
Jun 06, 2008
11.44
11.48
11.16
11.23
33,420,182
-0.31(-2.66%)
Jun 05, 2008
11.55
11.63
11.41
11.54
25,063,562
+0.07(+0.57%)
Jun 04, 2008
11.18
11.63
11.15
11.47
35,575,908
+0.23(+2.08%)
Jun 03, 2008
11.32
11.61
11.08
11.24
43,942,908
-0.01(-0.10%)
Jun 02, 2008
11.51
11.51
11.14
11.25
31,764,306
-0.27(-2.33%)
May 30, 2008
11.44
11.53
11.34
11.52
26,438,098
+0.08(+0.67%)
May 29, 2008
11.37
11.56
11.37
11.44
29,193,886
+0.06(+0.54%)
May 28, 2008
11.66
11.72
11.17
11.38
39,658,868
-0.27(-2.34%)
May 27, 2008
11.59
11.89
11.54
11.65
39,387,756
+0.07(+0.60%)
May 26, 2008
11.58
11.68
11.49
11.58
26,245,386
+0.00(+0.00%)
May 23, 2008
11.58
11.68
11.49
11.58
26,245,386
-0.14(-1.21%)
May 22, 2008
11.52
11.79
11.49
11.72
28,587,658
+0.18(+1.60%)
May 21, 2008
11.82
11.87
11.43
11.54
40,321,588
-0.21(-1.76%)
May 20, 2008
11.80
11.89
11.62
11.75
26,109,026
-0.10(-0.88%)
May 19, 2008
11.97
12.04
11.76
11.85
23,414,710
-0.11(-0.93%)
May 16, 2008
12.32
12.32
11.77
11.96
49,438,464
-0.29(-2.38%)
May 15, 2008
11.95
12.26
11.84
12.25
29,699,758
+0.27(+2.27%)
May 14, 2008
12.01
12.25
11.93
11.98
30,329,344
-0.07(-0.61%)
May 13, 2008
11.89
12.10
11.79
12.05
34,436,900
+0.11(+0.93%)
May 12, 2008
11.61
11.97
11.59
11.94
35,640,312
+0.43(+3.73%)
May 09, 2008
11.51
11.59
11.24
11.51
21,100,166
-0.08(-0.66%)
May 08, 2008
11.49
11.71
11.39
11.59
25,967,412
+0.15(+1.34%)
May 07, 2008
11.70
11.85
11.39
11.44
32,067,586
-0.38(-3.21%)
May 06, 2008
11.77
11.88
11.66
11.82
27,502,426
-0.03(-0.23%)
May 05, 2008
11.86
12.03
11.81
11.84
24,178,922
-0.10(-0.80%)
May 02, 2008
12.22
12.23
11.76
11.94
42,469,724
-0.26(-2.11%)
May 01, 2008
11.83
12.21
11.83
12.20
29,849,630
+0.19(+1.57%)
Apr 30, 2008
12.01
12.28
11.93
12.01
53,731,704
+0.08(+0.68%)
Apr 29, 2008
11.96
12.02
11.90
11.93
18,000,316
-0.08(-0.67%)
Apr 28, 2008
12.00
12.20
11.89
12.01
23,317,642
-0.00(-0.03%)
Apr 25, 2008
11.97
12.07
11.74
12.01
29,558,046
+0.03(+0.29%)
Apr 24, 2008
11.79
12.17
11.68
11.98
37,404,404
+0.21(+1.76%)
Apr 23, 2008
11.86
11.86
11.60
11.77
29,870,818
-0.08(-0.71%)
Apr 22, 2008
11.67
11.93
11.65
11.86
32,220,906
+0.10(+0.85%)
Apr 21, 2008
11.95
12.09
11.65
11.76
40,259,436
-0.41(-3.41%)
Apr 18, 2008
12.27
12.32
12.08
12.17
47,885,076
+0.27(+2.26%)
Apr 17, 2008
11.99
12.05
11.61
11.90
66,794,056
-0.43(-3.46%)
Apr 16, 2008
12.32
12.54
12.12
12.33
63,529,672
+0.21(+1.71%)
Apr 15, 2008
12.20
12.27
12.00
12.12
28,630,230
+0.08(+0.67%)
Apr 14, 2008
11.92
12.19
11.86
12.04
25,944,448
+0.19(+1.62%)
Apr 11, 2008
11.87
12.14
11.78
11.85
27,012,942
-0.42(-3.41%)
Apr 10, 2008
12.08
12.33
12.08
12.27
25,073,134
+0.15(+1.20%)
Apr 09, 2008
12.27
12.28
12.01
12.12
23,957,786
-0.11(-0.88%)
Apr 08, 2008
12.38
12.40
12.03
12.23
34,304,112
-0.22(-1.76%)
Apr 07, 2008
12.70
12.82
12.42
12.45
28,115,002
-0.20(-1.55%)
Apr 04, 2008
12.26
12.85
12.19
12.64
54,583,560
+0.47(+3.85%)
Apr 03, 2008
12.39
12.40
12.11
12.17
45,971,208
-0.02(-0.13%)
Apr 02, 2008
12.14
12.36
11.97
12.19
39,684,172
+0.13(+1.11%)
Apr 01, 2008
11.70
12.07
11.69
12.05
40,239,724
+0.60(+5.26%)
Mar 31, 2008
11.46
11.56
11.30
11.45
35,670,384
-0.15(-1.26%)
Mar 28, 2008
11.88
12.00
11.53
11.60
37,053,816
-0.20(-1.69%)
Mar 27, 2008
11.41
12.04
11.34
11.80
53,696,188
+0.49(+4.31%)
Mar 26, 2008
11.31
11.34
11.13
11.31
30,122,886
+0.03(+0.24%)
Mar 25, 2008
11.43
11.50
11.13
11.28
30,698,190
-0.16(-1.37%)
Mar 24, 2008
10.90
11.64
10.86
11.44
40,898,520
+0.46(+4.23%)
Mar 21, 2008
10.57
11.02
10.35
10.98
53,526,604
+0.00(+0.00%)
Mar 20, 2008
10.57
11.02
10.35
10.98
53,526,604
+0.43(+4.11%)
Mar 19, 2008
10.54
11.09
10.53
10.54
53,068,044
-0.03(-0.29%)
Mar 18, 2008
10.09
10.59
9.940
10.57
60,464,448
+0.68(+6.91%)
Mar 17, 2008
9.829
10.02
9.633
9.890
43,851,376
-0.18(-1.83%)
Mar 14, 2008
10.28
10.36
9.909
10.07
42,331,780
-0.17(-1.69%)
Mar 13, 2008
10.15
10.37
9.986
10.25
32,149,482
+0.04(+0.41%)
Mar 12, 2008
10.14
10.44
10.12
10.20
29,946,622
+0.07(+0.68%)
Mar 11, 2008
10.07
10.17
9.882
10.14
36,516,660
+0.26(+2.68%)
Mar 10, 2008
9.909
10.04
9.811
9.871
35,846,776
-0.02(-0.23%)
Mar 07, 2008
9.944
10.16
9.794
9.894
37,566,528
-0.13(-1.34%)
Mar 06, 2008
10.16
10.32
10.02
10.03
31,981,192
-0.23(-2.28%)
Mar 05, 2008
10.04
10.41
10.00
10.26
32,783,980
+0.19(+1.87%)
Mar 04, 2008
9.806
10.14
9.721
10.07
47,014,360
+0.15(+1.55%)
Mar 03, 2008
10.07
10.09
9.867
9.921
36,033,844
-0.20(-1.94%)
Feb 29, 2008
10.37
10.39
10.04
10.12
45,527,996
-0.35(-3.34%)
Feb 28, 2008
10.49
10.60
10.39
10.47
25,016,704
-0.13(-1.20%)
Feb 27, 2008
10.50
10.65
10.39
10.59
25,978,756
+0.03(+0.33%)
Feb 26, 2008
10.66
10.78
10.38
10.56
44,136,972
-0.19(-1.79%)
Feb 25, 2008
10.63
10.80
10.57
10.75
38,445,356
+0.12(+1.08%)
Feb 22, 2008
10.40
10.65
10.35
10.63
37,329,684
+0.26(+2.55%)
Feb 21, 2008
10.50
10.55
10.32
10.37
31,733,368
-0.08(-0.81%)
Feb 20, 2008
10.52
10.53
10.22
10.45
43,702,396
-0.16(-1.52%)
Feb 19, 2008
10.80
10.80
10.55
10.62
27,201,178
-0.05(-0.47%)
Feb 18, 2008
10.62
10.81
10.55
10.67
31,429,342
+0.00(+0.00%)
Feb 15, 2008
10.62
10.81
10.55
10.67
31,429,342
-0.05(-0.43%)
Feb 14, 2008
10.74
10.91
10.65
10.71
30,163,116
+0.02(+0.22%)
Feb 13, 2008
10.74
10.75
10.44
10.69
39,057,256
+0.05(+0.50%)
Feb 12, 2008
10.90
10.90
10.55
10.63
39,207,176
-0.18(-1.63%)
Feb 11, 2008
10.71
10.91
10.59
10.81
30,155,656
+0.04(+0.36%)
Feb 08, 2008
10.61
10.80
10.56
10.77
34,560,876
+0.09(+0.83%)
Feb 07, 2008
10.51
10.93
10.51
10.68
44,238,052
+0.02(+0.18%)
Feb 06, 2008
10.76
10.96
10.62
10.67
43,781,380
+0.00(+0.04%)
Feb 05, 2008
10.86
10.93
10.63
10.66
46,124,380
-0.40(-3.58%)
Feb 04, 2008
11.00
11.20
10.97
11.06
50,375,000
+0.00(+0.00%)
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.