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
Overstock Com Ord Shs
(NQ:
OSTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 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 (%)
Nov 30, 2012
15.40
15.40
14.93
15.17
100,509
-0.23(-1.49%)
Nov 29, 2012
15.30
15.56
15.15
15.40
202,754
+0.27(+1.78%)
Nov 28, 2012
14.89
15.20
14.55
15.13
139,501
+0.16(+1.07%)
Nov 27, 2012
14.75
15.39
14.75
14.97
210,503
+0.22(+1.49%)
Nov 26, 2012
14.64
14.79
14.50
14.75
117,729
+0.15(+1.03%)
Nov 23, 2012
14.62
14.65
14.40
14.60
32,269
+0.00(+0.00%)
Nov 21, 2012
14.53
14.70
14.41
14.60
105,920
+0.09(+0.61%)
Nov 20, 2012
14.56
14.68
14.36
14.51
83,367
-0.09(-0.61%)
Nov 19, 2012
14.79
14.91
14.44
14.60
78,748
-0.01(-0.07%)
Nov 16, 2012
14.09
14.84
14.09
14.61
136,413
+0.52(+3.69%)
Nov 15, 2012
14.02
14.65
13.81
14.09
196,337
-0.34(-2.36%)
Nov 14, 2012
15.01
15.35
14.25
14.43
218,732
-0.49(-3.28%)
Nov 13, 2012
15.06
15.58
14.52
14.92
374,276
-0.27(-1.78%)
Nov 12, 2012
15.34
15.36
14.71
15.19
100,927
-0.12(-0.78%)
Nov 09, 2012
15.49
15.68
15.22
15.31
116,449
-0.20(-1.29%)
Nov 08, 2012
15.94
15.94
15.51
15.51
100,916
-0.32(-2.01%)
Nov 07, 2012
15.79
15.90
15.47
15.83
145,603
-0.07(-0.45%)
Nov 06, 2012
15.80
16.00
15.75
15.90
129,577
+0.07(+0.44%)
Nov 05, 2012
15.10
16.00
14.86
15.83
240,212
+0.63(+4.14%)
Nov 02, 2012
15.18
15.32
14.94
15.20
127,594
-0.01(-0.07%)
Nov 01, 2012
15.09
15.34
14.00
15.21
422,774
+0.11(+0.75%)
Oct 31, 2012
15.27
16.00
15.02
15.10
590,397
-0.39(-2.54%)
Oct 26, 2012
13.48
15.49
15.49
15.49
798,600
+1.99(+14.74%)
Oct 25, 2012
11.06
13.60
10.48
13.50
861,605
+2.56(+23.40%)
Oct 24, 2012
10.86
11.10
10.78
10.94
153,160
+0.18(+1.67%)
Oct 23, 2012
10.73
11.00
10.42
10.76
148,099
-0.34(-3.06%)
Oct 19, 2012
11.02
11.19
11.00
11.10
85,729
-0.02(-0.18%)
Oct 18, 2012
11.51
11.75
11.09
11.12
92,867
-0.43(-3.72%)
Oct 17, 2012
11.26
11.81
11.12
11.55
129,757
+0.29(+2.58%)
Oct 16, 2012
10.99
11.34
10.89
11.26
56,314
+0.33(+3.02%)
Oct 15, 2012
10.70
10.95
10.56
10.93
86,576
+0.27(+2.53%)
Oct 12, 2012
10.72
10.75
10.57
10.66
36,542
-0.07(-0.65%)
Oct 11, 2012
10.28
10.75
10.00
10.73
61,742
+0.57(+5.61%)
Oct 10, 2012
10.10
10.50
10.02
10.16
133,964
+0.05(+0.49%)
Oct 09, 2012
10.38
10.45
10.11
10.11
80,186
-0.28(-2.69%)
Oct 08, 2012
10.70
10.70
10.33
10.39
54,343
-0.33(-3.08%)
Oct 05, 2012
10.59
11.00
10.58
10.72
100,990
+0.21(+2.00%)
Oct 04, 2012
10.59
10.70
10.35
10.51
90,366
-0.02(-0.19%)
Oct 03, 2012
10.62
10.62
10.42
10.53
41,759
-0.04(-0.38%)
Oct 02, 2012
10.66
10.75
10.47
10.57
44,283
-0.01(-0.09%)
Oct 01, 2012
10.44
10.79
10.25
10.58
54,442
+0.22(+2.12%)
Sep 28, 2012
10.49
10.54
10.33
10.36
60,061
-0.19(-1.80%)
Sep 27, 2012
10.30
10.63
10.26
10.55
62,634
+0.32(+3.13%)
Sep 26, 2012
10.33
10.44
10.19
10.23
65,288
-0.12(-1.16%)
Sep 25, 2012
10.53
10.71
10.33
10.35
88,325
-0.13(-1.24%)
Sep 24, 2012
10.39
10.60
10.31
10.48
48,852
+0.08(+0.77%)
Sep 21, 2012
10.47
10.63
10.32
10.40
157,065
+0.06(+0.58%)
Sep 20, 2012
10.08
10.45
10.01
10.34
106,288
+0.16(+1.57%)
Sep 19, 2012
9.830
10.29
9.830
10.18
137,691
+0.37(+3.77%)
Sep 18, 2012
9.740
9.850
9.720
9.810
48,806
+0.12(+1.24%)
Sep 17, 2012
9.830
9.830
9.522
9.690
55,733
-0.13(-1.32%)
Sep 14, 2012
9.510
9.910
9.500
9.820
70,006
+0.30(+3.15%)
Sep 13, 2012
9.230
9.580
9.160
9.520
76,690
+0.32(+3.48%)
Sep 12, 2012
9.150
9.340
9.100
9.200
32,987
-0.02(-0.22%)
Sep 11, 2012
9.230
9.310
8.590
9.220
42,763
+0.03(+0.33%)
Sep 10, 2012
9.220
9.390
8.980
9.190
58,657
-0.04(-0.43%)
Sep 07, 2012
9.210
9.285
9.010
9.230
70,966
+0.10(+1.10%)
Sep 06, 2012
8.900
9.450
8.870
9.130
85,399
+0.26(+2.93%)
Sep 05, 2012
8.860
8.950
8.820
8.870
85,415
-0.03(-0.34%)
Sep 04, 2012
8.720
8.910
8.670
8.900
112,235
+0.15(+1.71%)
Aug 31, 2012
8.890
8.890
8.660
8.750
45,501
-0.03(-0.34%)
Aug 30, 2012
8.920
8.950
8.710
8.780
55,724
-0.16(-1.79%)
Aug 29, 2012
8.740
8.989
8.690
8.940
114,155
+0.41(+4.81%)
Aug 27, 2012
8.590
8.590
8.460
8.530
17,514
+0.01(+0.12%)
Aug 24, 2012
8.400
8.560
8.380
8.520
19,789
+0.08(+0.95%)
Aug 23, 2012
8.430
8.520
8.340
8.440
27,934
-0.02(-0.24%)
Aug 22, 2012
8.510
8.619
8.420
8.460
41,381
-0.02(-0.24%)
Aug 21, 2012
8.540
8.750
8.470
8.480
69,375
-0.04(-0.47%)
Aug 20, 2012
8.580
8.630
8.360
8.520
74,870
-0.10(-1.16%)
Aug 17, 2012
8.500
8.620
8.480
8.620
84,019
+0.09(+1.06%)
Aug 16, 2012
8.630
8.690
8.430
8.530
88,949
-0.09(-1.04%)
Aug 15, 2012
8.470
8.620
8.440
8.620
35,983
+0.15(+1.77%)
Aug 14, 2012
8.610
8.610
8.380
8.470
51,910
-0.08(-0.94%)
Aug 13, 2012
8.520
8.630
8.310
8.550
43,346
+0.01(+0.12%)
Aug 10, 2012
8.480
8.590
8.400
8.540
40,298
+0.01(+0.12%)
Aug 09, 2012
8.490
8.570
8.360
8.530
47,628
+0.00(+0.00%)
Aug 08, 2012
8.590
8.590
8.420
8.530
67,018
+0.07(+0.83%)
Aug 07, 2012
8.600
8.719
8.440
8.460
127,947
-0.06(-0.70%)
Aug 06, 2012
8.360
8.550
8.310
8.520
120,310
+0.04(+0.47%)
Aug 03, 2012
8.250
8.610
8.250
8.480
138,660
+0.35(+4.31%)
Aug 02, 2012
7.980
8.160
7.920
8.130
58,973
+0.11(+1.37%)
Aug 01, 2012
8.090
8.200
8.000
8.020
119,489
-0.02(-0.25%)
Jul 31, 2012
7.910
8.240
7.860
8.040
115,257
+0.11(+1.39%)
Jul 30, 2012
7.810
7.960
7.680
7.930
91,702
+0.18(+2.32%)
Jul 27, 2012
7.580
7.800
7.240
7.750
85,641
+0.17(+2.24%)
Jul 26, 2012
7.940
8.040
7.470
7.580
129,453
-0.21(-2.70%)
Jul 25, 2012
7.930
7.960
7.690
7.790
113,426
-0.06(-0.76%)
Jul 24, 2012
7.460
8.020
7.360
7.850
369,918
+0.39(+5.23%)
Jul 23, 2012
7.300
7.500
7.160
7.460
275,808
+0.25(+3.47%)
Jul 20, 2012
6.650
7.270
6.520
7.210
209,193
+0.61(+9.24%)
Jul 19, 2012
6.570
6.660
6.340
6.600
71,294
+0.12(+1.85%)
Jul 18, 2012
6.300
6.580
6.265
6.480
78,036
+0.15(+2.37%)
Jul 17, 2012
6.250
6.380
6.200
6.330
36,290
+0.09(+1.44%)
Jul 16, 2012
6.450
6.460
6.210
6.240
97,746
-0.26(-4.00%)
Jul 13, 2012
6.210
6.540
6.120
6.500
61,644
+0.29(+4.67%)
Jul 12, 2012
6.390
6.400
6.180
6.210
82,734
-0.26(-4.02%)
Jul 11, 2012
6.300
6.580
6.300
6.470
71,931
+0.14(+2.21%)
Jul 10, 2012
6.720
6.740
6.283
6.330
91,527
-0.37(-5.52%)
Jul 09, 2012
6.890
6.910
6.670
6.700
98,590
-0.17(-2.47%)
Jul 06, 2012
7.020
7.100
6.820
6.870
52,353
-0.22(-3.10%)
Jul 05, 2012
7.190
7.260
6.900
7.090
85,684
-0.22(-3.01%)
Jul 03, 2012
7.320
7.390
7.250
7.310
105,193
+0.03(+0.41%)
Jul 02, 2012
6.960
7.310
6.960
7.280
165,762
+0.37(+5.35%)
Jun 29, 2012
6.780
6.990
6.640
6.910
101,507
+0.31(+4.70%)
Jun 28, 2012
6.710
6.830
6.480
6.600
38,217
-0.17(-2.51%)
Jun 27, 2012
6.820
6.890
6.670
6.770
38,640
-0.04(-0.59%)
Jun 26, 2012
6.760
6.970
6.740
6.810
64,645
+0.03(+0.44%)
Jun 25, 2012
6.790
6.820
6.590
6.780
162,996
-0.07(-1.02%)
Jun 22, 2012
6.760
6.930
6.690
6.850
149,247
+0.14(+2.09%)
Jun 21, 2012
6.960
6.990
6.690
6.710
89,298
-0.23(-3.31%)
Jun 20, 2012
6.890
7.030
6.770
6.940
79,060
+0.07(+1.02%)
Jun 19, 2012
6.920
7.080
6.830
6.870
107,159
-0.03(-0.43%)
Jun 18, 2012
6.770
7.000
6.760
6.900
112,054
+0.06(+0.88%)
Jun 15, 2012
6.660
6.910
6.660
6.840
154,723
+0.20(+3.01%)
Jun 14, 2012
6.400
6.730
6.300
6.640
145,834
+0.24(+3.75%)
Jun 13, 2012
6.490
6.560
6.300
6.400
180,662
-0.16(-2.44%)
Jun 12, 2012
6.540
6.640
6.370
6.560
118,693
+0.07(+1.08%)
Jun 11, 2012
6.990
6.990
6.460
6.490
124,698
-0.40(-5.81%)
Jun 08, 2012
6.750
6.980
6.670
6.890
107,512
+0.16(+2.38%)
Jun 07, 2012
6.970
7.040
6.710
6.730
102,126
-0.12(-1.75%)
Jun 06, 2012
6.770
7.030
6.720
6.850
214,714
+0.13(+1.93%)
Jun 05, 2012
6.670
6.790
6.540
6.720
99,819
+0.00(+0.00%)
Jun 04, 2012
6.560
6.720
6.460
6.720
94,310
+0.20(+3.07%)
Jun 01, 2012
6.530
6.590
6.310
6.520
90,758
-0.13(-1.95%)
May 31, 2012
6.550
6.720
6.310
6.650
397,483
+0.11(+1.68%)
May 30, 2012
6.550
6.580
6.450
6.540
78,803
-0.08(-1.21%)
May 29, 2012
6.820
6.820
6.580
6.620
80,736
-0.08(-1.19%)
May 25, 2012
6.690
6.760
6.580
6.700
77,220
-0.03(-0.45%)
May 24, 2012
6.550
6.760
6.350
6.730
155,309
+0.16(+2.44%)
May 23, 2012
6.270
6.570
6.195
6.570
177,289
+0.27(+4.29%)
May 22, 2012
6.490
6.490
6.260
6.300
193,126
-0.15(-2.33%)
May 21, 2012
6.250
6.470
6.245
6.450
173,070
+0.20(+3.20%)
May 18, 2012
6.340
6.400
6.150
6.250
181,292
-0.09(-1.42%)
May 17, 2012
6.630
6.640
6.330
6.340
160,945
-0.30(-4.52%)
May 16, 2012
6.870
6.890
6.600
6.640
146,777
-0.23(-3.35%)
May 15, 2012
6.840
6.950
6.800
6.870
120,579
+0.03(+0.44%)
May 14, 2012
6.850
6.920
6.779
6.840
170,259
-0.11(-1.58%)
May 11, 2012
6.860
6.950
6.770
6.950
108,171
+0.05(+0.72%)
May 10, 2012
6.910
6.920
6.730
6.900
175,919
+0.05(+0.73%)
May 09, 2012
6.730
6.860
6.600
6.850
278,609
+0.06(+0.88%)
May 08, 2012
6.710
6.855
6.610
6.790
217,763
+0.05(+0.74%)
May 07, 2012
6.620
6.790
6.500
6.740
276,171
+0.10(+1.51%)
May 04, 2012
6.460
6.690
6.351
6.640
368,993
+0.13(+2.00%)
May 03, 2012
6.510
6.589
6.330
6.510
434,625
-0.04(-0.61%)
May 02, 2012
6.010
6.600
5.950
6.550
500,885
+0.52(+8.62%)
May 01, 2012
6.020
6.170
5.910
6.030
158,851
+0.00(+0.00%)
Apr 30, 2012
6.100
6.110
5.980
6.030
117,141
-0.08(-1.31%)
Apr 27, 2012
5.910
6.150
5.790
6.110
227,069
+0.25(+4.27%)
Apr 26, 2012
5.650
5.860
5.640
5.860
82,503
+0.20(+3.53%)
Apr 25, 2012
5.700
5.716
5.571
5.660
114,975
+0.00(+0.00%)
Apr 24, 2012
5.590
5.680
5.480
5.660
130,357
+0.06(+1.07%)
Apr 23, 2012
5.680
5.680
5.390
5.600
181,180
-0.15(-2.61%)
Apr 20, 2012
5.980
6.000
5.680
5.750
216,614
-0.15(-2.54%)
Apr 19, 2012
5.610
6.249
5.550
5.900
645,429
+0.37(+6.69%)
Apr 18, 2012
5.380
5.565
5.270
5.530
250,086
+0.15(+2.79%)
Apr 17, 2012
5.090
5.390
5.090
5.380
155,442
+0.34(+6.75%)
Apr 16, 2012
5.010
5.060
5.000
5.040
114,109
+0.03(+0.60%)
Apr 13, 2012
5.100
5.100
5.000
5.010
134,168
-0.13(-2.53%)
Apr 12, 2012
5.140
5.160
5.100
5.140
56,817
-0.01(-0.19%)
Apr 11, 2012
5.150
5.190
5.090
5.150
100,522
+0.05(+0.98%)
Apr 10, 2012
5.200
5.230
5.090
5.100
146,571
-0.13(-2.49%)
Apr 09, 2012
5.210
5.330
5.200
5.230
131,309
-0.02(-0.38%)
Apr 05, 2012
5.410
5.580
5.250
5.250
227,817
-0.24(-4.37%)
Apr 04, 2012
5.220
5.600
5.200
5.490
330,039
+0.23(+4.37%)
Apr 03, 2012
5.310
5.320
5.250
5.260
75,440
-0.06(-1.13%)
Apr 02, 2012
5.270
5.320
5.200
5.320
152,510
+0.08(+1.53%)
Mar 30, 2012
5.330
5.330
5.240
5.240
111,407
-0.06(-1.13%)
Mar 29, 2012
5.320
5.370
5.240
5.300
121,558
-0.06(-1.12%)
Mar 28, 2012
5.570
5.570
5.310
5.360
156,429
-0.22(-3.94%)
Mar 27, 2012
5.830
5.950
5.570
5.580
174,204
-0.35(-5.90%)
Mar 26, 2012
5.590
5.970
5.570
5.930
192,418
+0.39(+7.04%)
Mar 23, 2012
5.610
5.610
5.450
5.540
60,878
-0.08(-1.42%)
Mar 22, 2012
5.520
5.650
5.430
5.620
135,209
+0.06(+1.08%)
Mar 21, 2012
5.340
5.650
5.330
5.560
125,123
+0.22(+4.12%)
Mar 20, 2012
5.510
5.530
5.330
5.340
86,976
-0.18(-3.26%)
Mar 19, 2012
5.410
5.800
5.350
5.520
266,235
+0.09(+1.66%)
Mar 16, 2012
5.390
5.450
5.240
5.430
190,949
+0.03(+0.56%)
Mar 15, 2012
5.320
5.460
5.270
5.400
81,226
+0.09(+1.69%)
Mar 14, 2012
5.260
5.320
5.230
5.310
129,756
+0.03(+0.57%)
Mar 13, 2012
5.250
5.300
5.235
5.280
121,905
+0.05(+0.96%)
Mar 12, 2012
5.340
5.340
5.220
5.230
111,945
-0.11(-2.06%)
Mar 09, 2012
5.260
5.480
5.230
5.340
335,965
+0.09(+1.71%)
Mar 08, 2012
5.120
5.430
4.970
5.250
472,299
+0.08(+1.55%)
Mar 07, 2012
5.390
5.430
5.150
5.170
336,889
-0.20(-3.72%)
Mar 06, 2012
5.810
5.820
5.350
5.370
474,719
-0.51(-8.67%)
Mar 05, 2012
6.310
6.310
5.850
5.880
428,497
-0.23(-3.76%)
Mar 02, 2012
6.200
6.250
5.890
6.110
912,898
-0.77(-11.19%)
Mar 01, 2012
6.390
6.990
6.390
6.880
563,176
+0.52(+8.18%)
Feb 29, 2012
6.560
6.580
6.340
6.360
105,752
-0.22(-3.34%)
Feb 28, 2012
6.630
6.700
6.530
6.580
61,615
-0.05(-0.75%)
Feb 27, 2012
6.610
6.680
6.550
6.630
33,927
-0.05(-0.75%)
Feb 24, 2012
6.740
6.750
6.600
6.680
57,691
-0.05(-0.74%)
Feb 23, 2012
6.730
6.850
6.660
6.730
86,758
+0.00(+0.00%)
Feb 22, 2012
6.750
6.770
6.640
6.730
87,289
-0.04(-0.59%)
Feb 21, 2012
6.770
6.850
6.740
6.770
82,577
+0.00(+0.00%)
Feb 17, 2012
6.640
6.855
6.640
6.770
88,026
+0.15(+2.27%)
Feb 16, 2012
6.620
6.640
6.600
6.620
74,891
-0.02(-0.30%)
Feb 15, 2012
6.830
6.860
6.550
6.640
87,790
-0.20(-2.92%)
Feb 14, 2012
6.990
7.100
6.800
6.840
76,889
-0.19(-2.70%)
Feb 13, 2012
7.010
7.120
6.971
7.030
59,669
+0.07(+1.01%)
Feb 10, 2012
7.120
7.180
6.950
6.960
189,686
-0.20(-2.79%)
Feb 09, 2012
7.200
7.280
7.110
7.160
50,893
-0.05(-0.69%)
Feb 08, 2012
7.010
7.250
7.010
7.210
97,697
+0.13(+1.84%)
Feb 07, 2012
6.940
7.150
6.910
7.080
315,136
+0.13(+1.87%)
Feb 06, 2012
7.050
7.065
6.900
6.950
80,466
-0.10(-1.42%)
Feb 03, 2012
6.940
7.190
6.930
7.050
116,584
+0.15(+2.17%)
Feb 02, 2012
6.840
6.970
6.731
6.900
75,283
+0.05(+0.73%)
Feb 01, 2012
6.790
6.980
6.700
6.850
108,146
+0.08(+1.18%)
Jan 31, 2012
6.920
6.970
6.760
6.770
144,842
-0.13(-1.88%)
Jan 30, 2012
6.980
7.040
6.880
6.900
81,895
-0.11(-1.57%)
Jan 27, 2012
6.910
7.060
6.900
7.010
56,405
+0.06(+0.86%)
Jan 26, 2012
6.970
7.060
6.900
6.950
128,866
+0.00(+0.00%)
Jan 25, 2012
6.760
6.950
6.760
6.950
157,549
+0.17(+2.51%)
Jan 24, 2012
6.740
6.870
6.720
6.780
102,312
-0.03(-0.44%)
Jan 23, 2012
6.950
7.030
6.800
6.810
89,225
-0.14(-2.01%)
Jan 20, 2012
6.770
7.000
6.770
6.950
94,043
+0.13(+1.91%)
Jan 19, 2012
6.860
6.950
6.670
6.820
155,502
-0.03(-0.44%)
Jan 18, 2012
6.680
6.920
6.590
6.850
238,348
+0.17(+2.54%)
Jan 17, 2012
6.850
6.850
6.590
6.680
138,751
-0.15(-2.20%)
Jan 13, 2012
6.760
6.900
6.690
6.830
73,560
+0.00(+0.00%)
Jan 12, 2012
7.000
7.000
6.800
6.830
125,953
-0.19(-2.71%)
Jan 11, 2012
6.930
7.060
6.910
7.020
106,879
+0.05(+0.72%)
Jan 10, 2012
7.170
7.200
6.930
6.970
153,953
-0.12(-1.69%)
Jan 09, 2012
7.040
7.210
7.000
7.090
182,538
+0.10(+1.43%)
Jan 06, 2012
7.180
7.180
6.980
6.990
182,581
-0.20(-2.78%)
Jan 05, 2012
7.490
7.490
7.090
7.190
159,051
-0.32(-4.26%)
Jan 04, 2012
7.700
7.800
7.340
7.510
141,620
-0.33(-4.21%)
Dec 30, 2011
7.610
7.850
7.570
7.840
147,951
+0.14(+1.82%)
Dec 29, 2011
7.780
7.790
7.700
7.700
96,722
-0.07(-0.90%)
Dec 28, 2011
7.930
7.930
7.760
7.770
313,010
-0.23(-2.88%)
Dec 27, 2011
7.750
8.000
7.750
8.000
73,066
+0.23(+2.96%)
Dec 23, 2011
7.810
7.830
7.700
7.770
50,497
-0.03(-0.38%)
Dec 21, 2011
7.850
7.900
7.750
7.800
92,970
-0.10(-1.27%)
Dec 20, 2011
7.780
7.940
7.780
7.900
104,674
+0.14(+1.80%)
Dec 19, 2011
7.990
8.000
7.750
7.760
95,797
-0.18(-2.27%)
Dec 16, 2011
7.970
8.000
7.830
7.940
93,670
+0.02(+0.25%)
Dec 15, 2011
8.060
8.110
7.870
7.920
54,122
-0.02(-0.25%)
Dec 14, 2011
7.790
7.990
7.750
7.940
63,490
+0.03(+0.38%)
Dec 13, 2011
8.090
8.150
7.800
7.910
48,154
-0.10(-1.25%)
Dec 12, 2011
7.970
8.100
7.910
8.010
46,177
-0.10(-1.23%)
Dec 09, 2011
7.880
8.220
7.750
8.110
128,994
+0.26(+3.31%)
Dec 08, 2011
7.900
8.000
7.790
7.850
50,307
-0.13(-1.63%)
Dec 07, 2011
7.760
8.050
7.750
7.980
48,831
+0.17(+2.18%)
Dec 06, 2011
7.970
7.970
7.770
7.810
56,783
-0.12(-1.51%)
Dec 05, 2011
8.360
8.360
7.760
7.930
152,734
-0.31(-3.76%)
Dec 02, 2011
8.380
8.550
8.180
8.240
64,908
-0.08(-0.96%)
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.