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
Amazon.com
(NQ:
AMZN
)
182.98
-0.85 (-0.46%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 14, 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 (%)
Oct 30, 2009
6.084
6.131
5.897
5.927
266,953,760
-0.19(-3.07%)
Oct 29, 2009
6.180
6.200
5.992
6.114
257,039,216
+0.05(+0.77%)
Oct 28, 2009
6.064
6.241
6.024
6.068
338,433,344
-0.02(-0.35%)
Oct 27, 2009
6.132
6.198
5.957
6.089
406,698,272
-0.13(-2.06%)
Oct 26, 2009
5.947
6.269
5.911
6.217
646,260,032
+0.31(+5.19%)
Oct 23, 2009
5.839
5.968
5.518
5.911
1,168,857,728
+1.25(+26.80%)
Oct 22, 2009
4.672
4.694
4.574
4.662
327,530,816
+0.00(+0.03%)
Oct 21, 2009
4.752
4.820
4.635
4.660
155,162,160
-0.08(-1.64%)
Oct 20, 2009
4.706
4.794
4.702
4.738
155,915,888
+0.01(+0.32%)
Oct 19, 2009
4.756
4.803
4.701
4.723
120,633,488
-0.03(-0.67%)
Oct 16, 2009
4.754
4.795
4.670
4.755
141,134,528
-0.03(-0.72%)
Oct 15, 2009
4.745
4.842
4.743
4.789
125,135,432
-0.07(-1.49%)
Oct 14, 2009
4.800
4.880
4.790
4.862
111,133,280
+0.13(+2.77%)
Oct 13, 2009
4.680
4.751
4.673
4.730
94,633,456
+0.06(+1.31%)
Oct 12, 2009
4.769
4.801
4.643
4.669
112,089,344
-0.11(-2.20%)
Oct 09, 2009
4.739
4.786
4.702
4.774
94,141,656
+0.02(+0.51%)
Oct 08, 2009
4.729
4.825
4.700
4.750
194,014,624
+0.06(+1.33%)
Oct 07, 2009
4.564
4.713
4.547
4.687
149,251,888
+0.15(+3.37%)
Oct 06, 2009
4.456
4.543
4.410
4.535
139,600,384
+0.11(+2.53%)
Oct 05, 2009
4.502
4.536
4.403
4.423
140,901,744
-0.06(-1.31%)
Oct 02, 2009
4.492
4.546
4.468
4.482
101,052,328
-0.06(-1.31%)
Oct 01, 2009
4.614
4.634
4.508
4.541
132,941,104
-0.12(-2.49%)
Sep 30, 2009
4.602
4.697
4.561
4.657
168,364,400
+0.08(+1.79%)
Sep 29, 2009
4.587
4.606
4.494
4.575
88,082,944
-0.02(-0.53%)
Sep 28, 2009
4.541
4.630
4.519
4.600
70,333,864
+0.08(+1.87%)
Sep 25, 2009
4.561
4.602
4.477
4.515
85,348,992
-0.08(-1.73%)
Sep 24, 2009
4.589
4.625
4.528
4.595
101,738,824
-0.01(-0.29%)
Sep 23, 2009
4.630
4.714
4.600
4.608
113,971,120
-0.07(-1.46%)
Sep 22, 2009
4.562
4.698
4.544
4.676
165,685,536
+0.16(+3.52%)
Sep 21, 2009
4.474
4.527
4.414
4.517
84,383,824
+0.01(+0.31%)
Sep 18, 2009
4.526
4.539
4.463
4.503
135,728,480
-0.01(-0.18%)
Sep 17, 2009
4.527
4.549
4.440
4.511
157,822,752
-0.01(-0.29%)
Sep 16, 2009
4.285
4.538
4.285
4.524
262,628,768
+0.36(+8.56%)
Sep 15, 2009
4.199
4.211
4.130
4.168
89,143,992
-0.02(-0.37%)
Sep 14, 2009
4.181
4.219
4.163
4.183
71,607,592
-0.03(-0.80%)
Sep 11, 2009
4.212
4.235
4.178
4.217
120,457,856
+0.03(+0.82%)
Sep 10, 2009
4.107
4.194
4.105
4.183
140,790,880
+0.08(+1.96%)
Sep 09, 2009
4.021
4.122
4.016
4.102
135,838,144
+0.07(+1.66%)
Sep 08, 2009
3.984
4.042
3.934
4.036
141,082,064
+0.10(+2.57%)
Sep 04, 2009
3.904
3.980
3.872
3.934
93,674,520
+0.02(+0.52%)
Sep 03, 2009
3.910
3.939
3.866
3.914
82,996,776
+0.02(+0.41%)
Sep 02, 2009
3.942
3.998
3.881
3.898
130,558,512
-0.05(-1.29%)
Sep 01, 2009
4.028
4.111
3.941
3.949
125,208,904
-0.10(-2.50%)
Aug 31, 2009
4.087
4.088
4.008
4.050
105,522,456
-0.08(-1.90%)
Aug 28, 2009
4.229
4.240
4.119
4.128
92,631,856
-0.08(-1.84%)
Aug 27, 2009
4.191
4.233
4.147
4.206
80,140,448
+0.02(+0.37%)
Aug 26, 2009
4.195
4.228
4.159
4.190
72,444,920
-0.01(-0.23%)
Aug 25, 2009
4.223
4.307
4.188
4.200
96,045,264
-0.02(-0.37%)
Aug 24, 2009
4.249
4.269
4.202
4.215
94,685,216
-0.02(-0.59%)
Aug 21, 2009
4.229
4.243
4.167
4.240
122,913,216
+0.05(+1.08%)
Aug 20, 2009
4.139
4.208
4.123
4.195
107,751,608
+0.05(+1.31%)
Aug 19, 2009
4.036
4.140
4.015
4.140
103,655,056
+0.04(+1.07%)
Aug 18, 2009
4.061
4.125
4.030
4.096
117,946,304
+0.05(+1.31%)
Aug 17, 2009
4.048
4.079
4.003
4.043
138,095,824
-0.13(-3.02%)
Aug 14, 2009
4.196
4.199
4.129
4.169
98,741,592
-0.05(-1.21%)
Aug 13, 2009
4.276
4.308
4.194
4.220
114,516,280
-0.07(-1.58%)
Aug 12, 2009
4.161
4.320
4.159
4.288
112,651,680
+0.12(+2.87%)
Aug 11, 2009
4.172
4.210
4.113
4.168
100,734,464
-0.04(-1.04%)
Aug 10, 2009
4.241
4.263
4.154
4.212
88,895,992
-0.04(-1.03%)
Aug 07, 2009
4.195
4.288
4.195
4.256
112,828,520
+0.04(+1.01%)
Aug 06, 2009
4.206
4.232
4.143
4.214
94,080,192
+0.01(+0.21%)
Aug 05, 2009
4.272
4.277
4.141
4.205
145,925,504
-0.08(-1.76%)
Aug 04, 2009
4.364
4.364
4.237
4.280
123,828,688
-0.08(-1.88%)
Aug 03, 2009
4.318
4.400
4.318
4.362
133,573,144
+0.08(+1.96%)
Jul 31, 2009
4.278
4.327
4.221
4.278
118,013,744
-0.02(-0.38%)
Jul 30, 2009
4.272
4.352
4.249
4.294
145,403,936
+0.09(+2.07%)
Jul 29, 2009
4.214
4.265
4.166
4.207
130,361,992
-0.03(-0.75%)
Jul 28, 2009
4.182
4.272
4.120
4.239
175,780,784
+0.04(+0.88%)
Jul 27, 2009
4.250
4.314
4.168
4.202
226,144,384
-0.11(-2.60%)
Jul 24, 2009
4.370
4.435
4.265
4.314
385,173,056
-0.37(-7.86%)
Jul 23, 2009
4.481
4.709
4.469
4.682
381,528,512
+0.25(+5.72%)
Jul 22, 2009
4.422
4.451
4.379
4.429
106,113,408
-0.01(-0.25%)
Jul 21, 2009
4.416
4.440
4.360
4.440
154,532,432
+0.04(+0.88%)
Jul 20, 2009
4.303
4.434
4.303
4.401
121,400,392
+0.12(+2.77%)
Jul 17, 2009
4.280
4.315
4.250
4.282
101,460,872
-0.01(-0.30%)
Jul 16, 2009
4.211
4.302
4.176
4.295
107,488,712
+0.08(+1.85%)
Jul 15, 2009
4.140
4.222
4.129
4.218
127,076,984
+0.13(+3.17%)
Jul 14, 2009
4.064
4.111
4.012
4.088
91,085,632
+0.02(+0.59%)
Jul 13, 2009
3.973
4.073
3.891
4.064
161,375,664
+0.19(+4.95%)
Jul 10, 2009
3.867
3.932
3.800
3.872
119,803,280
-0.02(-0.60%)
Jul 09, 2009
3.903
3.918
3.832
3.896
127,488,152
+0.04(+0.96%)
Jul 08, 2009
3.814
3.887
3.776
3.859
171,213,904
+0.09(+2.29%)
Jul 07, 2009
3.917
3.925
3.762
3.773
130,139,792
-0.12(-3.16%)
Jul 06, 2009
3.913
3.935
3.818
3.896
147,721,600
-0.06(-1.54%)
Jul 02, 2009
4.046
4.059
3.916
3.957
144,720,192
-0.11(-2.79%)
Jul 01, 2009
4.211
4.215
4.059
4.070
139,950,464
-0.10(-2.46%)
Jun 30, 2009
4.171
4.236
4.114
4.173
160,070,464
+0.03(+0.76%)
Jun 29, 2009
4.184
4.200
4.111
4.142
125,699,176
-0.04(-1.01%)
Jun 26, 2009
4.085
4.197
4.047
4.184
175,928,512
+0.08(+2.04%)
Jun 25, 2009
4.055
4.102
3.942
4.100
147,554,032
+0.15(+3.70%)
Jun 24, 2009
3.891
4.017
3.881
3.954
121,913,976
+0.08(+2.05%)
Jun 23, 2009
3.939
3.945
3.804
3.875
148,659,776
-0.07(-1.86%)
Jun 22, 2009
4.111
4.112
3.919
3.948
195,334,432
-0.19(-4.59%)
Jun 19, 2009
4.098
4.163
4.065
4.138
109,086,000
+0.07(+1.67%)
Jun 18, 2009
4.131
4.138
4.040
4.070
109,317,640
-0.05(-1.28%)
Jun 17, 2009
4.115
4.205
4.023
4.123
156,066,416
+0.02(+0.61%)
Jun 16, 2009
4.175
4.188
4.054
4.098
109,571,360
-0.05(-1.24%)
Jun 15, 2009
4.132
4.155
4.040
4.149
108,289,712
-0.04(-1.07%)
Jun 12, 2009
4.242
4.250
4.091
4.194
124,753,752
-0.08(-1.88%)
Jun 11, 2009
4.305
4.364
4.243
4.274
100,427,888
-0.04(-1.04%)
Jun 10, 2009
4.369
4.418
4.232
4.319
121,756,968
-0.02(-0.56%)
Jun 09, 2009
4.336
4.373
4.298
4.344
89,711,248
+0.04(+0.83%)
Jun 08, 2009
4.280
4.349
4.246
4.308
112,303,448
-0.06(-1.37%)
Jun 05, 2009
4.304
4.387
4.255
4.368
165,662,624
+0.10(+2.39%)
Jun 04, 2009
4.261
4.310
4.219
4.266
109,563,176
-0.01(-0.19%)
Jun 03, 2009
4.111
4.275
4.147
4.274
152,424,800
+0.04(+0.88%)
Jun 02, 2009
4.111
4.262
4.095
4.237
188,380,864
+0.09(+2.26%)
Jun 01, 2009
3.901
4.230
3.865
4.143
216,424,384
+0.25(+6.49%)
May 29, 2009
3.877
3.891
3.811
3.890
101,705,160
+0.02(+0.44%)
May 28, 2009
3.876
3.946
3.785
3.873
99,093,392
+0.03(+0.71%)
May 27, 2009
3.916
3.966
3.829
3.846
111,603,448
-0.06(-1.65%)
May 26, 2009
3.743
3.915
3.719
3.910
134,261,152
+0.14(+3.64%)
May 22, 2009
3.796
3.843
3.742
3.773
69,866,128
-0.02(-0.42%)
May 21, 2009
3.829
3.889
3.761
3.789
113,074,536
-0.10(-2.58%)
May 20, 2009
3.916
4.046
3.862
3.889
147,364,480
+0.00(+0.13%)
May 19, 2009
3.763
3.939
3.747
3.884
160,953,984
+0.10(+2.53%)
May 18, 2009
3.689
3.789
3.646
3.789
136,901,408
+0.12(+3.19%)
May 15, 2009
3.718
3.802
3.662
3.671
160,609,072
-0.08(-2.01%)
May 14, 2009
3.681
3.794
3.657
3.747
187,269,136
+0.05(+1.24%)
May 13, 2009
3.804
3.824
3.692
3.701
175,821,424
-0.19(-4.80%)
May 12, 2009
3.926
3.939
3.818
3.887
111,234,400
-0.03(-0.87%)
May 11, 2009
3.831
3.983
3.792
3.921
137,755,424
+0.03(+0.85%)
May 08, 2009
3.975
4.002
3.807
3.888
164,275,808
-0.07(-1.68%)
May 07, 2009
4.127
4.128
3.885
3.955
193,090,432
-0.14(-3.31%)
May 06, 2009
4.134
4.170
3.974
4.090
172,484,288
+0.00(+0.11%)
May 05, 2009
4.041
4.090
4.000
4.085
117,682,024
+0.11(+2.67%)
May 04, 2009
4.004
4.058
3.933
3.979
140,715,760
+0.04(+1.03%)
May 01, 2009
4.010
4.010
3.883
3.939
122,744,160
-0.08(-1.94%)
Apr 30, 2009
4.037
4.124
3.985
4.017
171,153,536
+0.04(+0.91%)
Apr 29, 2009
4.140
4.140
3.954
3.980
194,947,776
-0.13(-3.17%)
Apr 28, 2009
4.124
4.257
4.110
4.110
158,852,048
-0.04(-0.87%)
Apr 27, 2009
4.184
4.239
4.101
4.146
194,573,760
-0.07(-1.59%)
Apr 24, 2009
4.092
4.324
4.027
4.213
470,815,136
+0.19(+4.78%)
Apr 23, 2009
4.057
4.093
3.945
4.021
321,301,312
+0.07(+1.78%)
Apr 22, 2009
3.895
4.099
3.881
3.951
175,516,768
+0.02(+0.58%)
Apr 21, 2009
3.857
3.946
3.855
3.928
143,577,360
+0.06(+1.51%)
Apr 20, 2009
3.913
3.980
3.832
3.869
174,157,424
-0.02(-0.61%)
Apr 17, 2009
3.830
3.927
3.785
3.893
148,924,160
+0.04(+1.04%)
Apr 16, 2009
3.758
3.865
3.749
3.853
149,705,776
+0.13(+3.40%)
Apr 15, 2009
3.766
3.782
3.667
3.727
188,698,272
-0.13(-3.25%)
Apr 14, 2009
3.891
3.964
3.838
3.852
123,497,448
-0.09(-2.18%)
Apr 13, 2009
3.983
3.989
3.883
3.938
124,534,640
-0.04(-1.04%)
Apr 09, 2009
3.866
3.991
3.854
3.979
141,992,320
+0.14(+3.62%)
Apr 08, 2009
3.788
3.846
3.720
3.840
113,324,144
+0.07(+1.95%)
Apr 07, 2009
3.839
3.845
3.735
3.767
115,245,568
-0.12(-3.18%)
Apr 06, 2009
3.854
3.909
3.791
3.890
115,289,432
-0.01(-0.23%)
Apr 03, 2009
3.812
3.907
3.766
3.899
116,485,520
+0.09(+2.40%)
Apr 02, 2009
3.673
3.853
3.663
3.808
221,857,776
+0.14(+3.86%)
Apr 01, 2009
3.642
3.746
3.577
3.666
141,159,088
+0.00(+0.08%)
Mar 31, 2009
3.622
3.716
3.598
3.663
178,783,312
+0.10(+2.80%)
Mar 30, 2009
3.512
3.575
3.479
3.564
167,834,624
-0.11(-3.05%)
Mar 26, 2009
3.665
3.740
3.623
3.676
133,456,328
+0.06(+1.78%)
Mar 25, 2009
3.646
3.689
3.484
3.612
158,262,864
-0.02(-0.56%)
Mar 24, 2009
3.734
3.741
3.607
3.632
149,508,224
-0.14(-3.66%)
Mar 23, 2009
3.662
3.772
3.527
3.770
172,637,088
+0.28(+8.03%)
Mar 20, 2009
3.511
3.536
3.446
3.490
169,790,096
-0.01(-0.20%)
Mar 19, 2009
3.562
3.587
3.454
3.497
176,793,216
-0.06(-1.61%)
Mar 18, 2009
3.540
3.687
3.498
3.554
208,521,712
-0.00(-0.14%)
Mar 17, 2009
3.361
3.577
3.342
3.559
238,619,888
+0.22(+6.52%)
Mar 16, 2009
3.420
3.457
3.326
3.341
189,188,608
-0.08(-2.40%)
Mar 13, 2009
3.474
3.479
3.369
3.423
178,490,336
-0.05(-1.37%)
Mar 12, 2009
3.409
3.485
3.355
3.471
227,534,704
+0.05(+1.52%)
Mar 11, 2009
3.304
3.460
3.256
3.419
278,297,440
+0.14(+4.31%)
Mar 10, 2009
3.117
3.287
3.082
3.278
309,443,776
+0.26(+8.63%)
Mar 09, 2009
3.103
3.194
3.000
3.017
271,884,544
-0.06(-1.95%)
Mar 06, 2009
3.252
3.267
2.984
3.077
302,604,448
-0.15(-4.76%)
Mar 05, 2009
3.198
3.282
3.173
3.231
235,721,392
-0.00(-0.06%)
Mar 04, 2009
3.133
3.282
3.113
3.233
239,572,176
+0.14(+4.55%)
Mar 02, 2009
3.189
3.268
3.068
3.092
210,731,136
-0.14(-4.32%)
Feb 27, 2009
3.056
3.246
3.040
3.232
230,424,496
+0.12(+3.93%)
Feb 26, 2009
3.198
3.229
3.110
3.110
145,840,368
-0.07(-2.15%)
Feb 25, 2009
3.237
3.280
3.134
3.178
182,869,392
-0.09(-2.88%)
Feb 24, 2009
3.091
3.297
3.087
3.272
205,909,184
+0.19(+6.30%)
Feb 23, 2009
3.200
3.238
3.069
3.078
147,064,880
-0.11(-3.37%)
Feb 20, 2009
3.046
3.200
3.035
3.186
187,537,232
+0.10(+3.08%)
Feb 19, 2009
3.135
3.201
3.076
3.090
135,695,472
-0.02(-0.64%)
Feb 18, 2009
3.106
3.132
3.019
3.110
147,665,744
+0.03(+1.10%)
Feb 17, 2009
3.076
3.125
3.052
3.076
142,865,920
-0.08(-2.51%)
Feb 13, 2009
3.191
3.226
3.136
3.156
82,824,768
-0.03(-1.09%)
Feb 12, 2009
3.086
3.205
3.078
3.191
162,289,776
-0.02(-0.61%)
Feb 11, 2009
3.148
3.237
3.105
3.210
167,336,752
+0.05(+1.65%)
Feb 10, 2009
3.300
3.354
3.146
3.158
214,514,432
-0.17(-5.10%)
Feb 09, 2009
3.320
3.360
3.261
3.328
189,193,552
+0.01(+0.24%)
Feb 06, 2009
3.152
3.342
3.152
3.320
241,592,304
+0.17(+5.33%)
Feb 05, 2009
3.050
3.183
3.024
3.152
203,870,320
+0.11(+3.47%)
Feb 04, 2009
3.162
3.165
3.034
3.046
275,169,984
-0.13(-3.98%)
Feb 03, 2009
3.036
3.202
2.993
3.172
294,582,368
+0.12(+3.99%)
Feb 02, 2009
2.922
3.093
2.900
3.050
387,345,600
+0.12(+3.96%)
Jan 30, 2009
2.861
2.980
2.855
2.934
797,871,040
+0.44(+17.64%)
Jan 29, 2009
2.492
2.586
2.451
2.494
360,447,072
-0.02(-0.71%)
Jan 28, 2009
2.480
2.568
2.443
2.512
161,528,112
+0.10(+3.96%)
Jan 27, 2009
2.459
2.515
2.380
2.416
175,174,784
-0.06(-2.40%)
Jan 26, 2009
2.503
2.539
2.420
2.476
143,448,880
-0.05(-1.98%)
Jan 23, 2009
2.439
2.565
2.417
2.526
116,303,328
+0.03(+1.38%)
Jan 22, 2009
2.465
2.538
2.407
2.491
143,001,504
-0.03(-1.19%)
Jan 21, 2009
2.460
2.529
2.407
2.521
116,875,216
+0.10(+4.34%)
Jan 20, 2009
2.532
2.579
2.408
2.416
135,662,208
-0.16(-6.11%)
Jan 16, 2009
2.584
2.610
2.471
2.573
165,580,112
+0.01(+0.29%)
Jan 15, 2009
2.422
2.605
2.376
2.566
232,915,808
+0.15(+6.08%)
Jan 14, 2009
2.499
2.499
2.401
2.419
209,345,168
-0.15(-5.75%)
Jan 13, 2009
2.542
2.658
2.532
2.566
158,028,400
-0.02(-0.91%)
Jan 12, 2009
2.700
2.709
2.538
2.590
191,574,912
-0.18(-6.47%)
Jan 09, 2009
2.839
2.843
2.729
2.769
134,020,432
-0.08(-2.89%)
Jan 08, 2009
2.743
2.859
2.723
2.851
131,901,144
+0.05(+1.71%)
Jan 07, 2009
2.808
2.841
2.761
2.803
159,226,544
-0.06(-2.02%)
Jan 06, 2009
2.721
2.904
2.681
2.861
222,122,096
+0.16(+6.10%)
Jan 05, 2009
2.780
2.780
2.645
2.697
190,641,792
-0.01(-0.55%)
Jan 02, 2009
2.561
2.720
2.548
2.712
146,276,512
+0.15(+6.01%)
Dec 31, 2008
2.531
2.578
2.490
2.558
156,215,168
+0.03(+1.02%)
Dec 30, 2008
2.470
2.554
2.431
2.532
132,336,080
+0.07(+2.75%)
Dec 29, 2008
2.565
2.582
2.422
2.464
130,463,968
-0.12(-4.60%)
Dec 26, 2008
2.683
2.691
2.571
2.583
137,338,064
+0.02(+0.66%)
Dec 24, 2008
2.577
2.591
2.545
2.566
33,074,554
+0.02(+0.70%)
Dec 23, 2008
2.500
2.574
2.500
2.548
117,182,296
+0.06(+2.49%)
Dec 22, 2008
2.574
2.601
2.418
2.486
178,918,672
-0.09(-3.34%)
Dec 19, 2008
2.573
2.643
2.540
2.572
221,696,432
-0.03(-1.00%)
Dec 18, 2008
2.644
2.736
2.554
2.598
150,715,504
-0.05(-2.07%)
Dec 17, 2008
2.607
2.732
2.570
2.653
184,166,464
+0.03(+1.04%)
Dec 16, 2008
2.475
2.642
2.459
2.625
177,675,456
+0.19(+7.74%)
Dec 15, 2008
2.527
2.542
2.402
2.437
146,039,648
-0.12(-4.68%)
Dec 12, 2008
2.370
2.563
2.370
2.556
173,747,712
+0.15(+6.22%)
Dec 11, 2008
2.461
2.519
2.403
2.407
152,026,944
-0.07(-2.92%)
Dec 10, 2008
2.567
2.569
2.411
2.479
155,438,080
-0.08(-3.02%)
Dec 09, 2008
2.485
2.718
2.479
2.556
266,922,240
-0.01(-0.31%)
Dec 08, 2008
2.452
2.601
2.362
2.564
219,243,456
+0.16(+6.53%)
Dec 05, 2008
2.289
2.419
2.160
2.407
292,898,816
+0.05(+1.99%)
Dec 04, 2008
2.292
2.519
2.282
2.360
396,575,296
+0.11(+4.67%)
Dec 03, 2008
2.169
2.289
1.998
2.255
314,247,520
+0.20(+9.76%)
Dec 02, 2008
2.065
2.081
1.936
2.055
174,682,944
+0.04(+1.78%)
Dec 01, 2008
2.095
2.158
2.014
2.019
224,103,648
-0.11(-5.22%)
Nov 28, 2008
2.196
2.200
2.106
2.130
73,922,864
-0.06(-2.87%)
Nov 26, 2008
2.039
2.195
2.010
2.193
269,530,432
+0.09(+4.20%)
Nov 25, 2008
2.100
2.139
1.976
2.105
260,910,704
-0.02(-0.73%)
Nov 24, 2008
1.935
2.167
1.930
2.120
291,677,216
+0.23(+12.23%)
Nov 21, 2008
1.815
1.945
1.782
1.889
301,609,248
+0.14(+8.11%)
Nov 20, 2008
1.760
1.981
1.730
1.747
369,344,480
-0.04(-2.26%)
Nov 19, 2008
1.894
1.945
1.783
1.788
251,010,544
-0.13(-6.76%)
Nov 18, 2008
1.982
2.028
1.800
1.917
301,693,792
-0.06(-3.15%)
Nov 17, 2008
1.991
2.058
1.949
1.980
214,738,000
-0.10(-4.93%)
Nov 14, 2008
2.175
2.220
2.070
2.083
239,554,624
-0.16(-7.08%)
Nov 13, 2008
2.065
2.245
1.919
2.241
339,516,608
+0.17(+8.11%)
Nov 12, 2008
2.194
2.267
2.040
2.073
296,048,704
-0.24(-10.24%)
Nov 11, 2008
2.349
2.397
2.235
2.310
199,251,264
-0.11(-4.46%)
Nov 10, 2008
2.493
2.528
2.337
2.417
179,718,176
-0.04(-1.52%)
Nov 07, 2008
2.382
2.484
2.345
2.455
149,146,736
+0.10(+4.21%)
Nov 06, 2008
2.484
2.546
2.310
2.355
310,483,616
-0.24(-9.16%)
Nov 05, 2008
2.867
2.893
2.575
2.593
230,522,224
-0.32(-11.07%)
Nov 04, 2008
2.851
2.930
2.755
2.916
153,636,272
+0.13(+4.81%)
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.