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
Callaway Golf Company
(NY:
ELY
)
21.33
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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 (%)
Dec 31, 2012
6.128
6.332
6.118
6.322
398,704
+0.18(+2.85%)
Dec 28, 2012
6.128
6.205
6.089
6.147
214,247
+0.00(+0.00%)
Dec 27, 2012
6.166
6.205
6.040
6.147
916,021
-0.03(-0.47%)
Dec 26, 2012
6.176
6.205
6.128
6.176
217,525
-0.01(-0.16%)
Dec 24, 2012
6.128
6.196
6.128
6.186
141,305
+0.06(+0.95%)
Dec 21, 2012
6.196
6.293
6.128
6.128
1,402,601
-0.17(-2.63%)
Dec 20, 2012
6.293
6.332
6.283
6.293
385,311
-0.01(-0.15%)
Dec 19, 2012
6.332
6.400
6.283
6.303
522,623
-0.02(-0.31%)
Dec 18, 2012
6.342
6.371
6.273
6.322
347,849
-0.02(-0.31%)
Dec 17, 2012
6.410
6.419
6.312
6.342
518,009
-0.06(-0.91%)
Dec 14, 2012
6.380
6.429
6.312
6.400
169,317
+0.01(+0.15%)
Dec 13, 2012
6.332
6.449
6.293
6.390
302,861
+0.05(+0.77%)
Dec 12, 2012
6.449
6.507
6.322
6.342
416,889
-0.08(-1.21%)
Dec 11, 2012
6.390
6.449
6.322
6.419
448,162
+0.05(+0.76%)
Dec 10, 2012
6.332
6.390
6.196
6.371
315,243
+0.07(+1.08%)
Dec 07, 2012
6.429
6.429
6.186
6.303
462,761
-0.10(-1.52%)
Dec 06, 2012
6.380
6.487
6.371
6.400
241,631
+0.00(+0.00%)
Dec 05, 2012
6.517
6.526
6.371
6.400
231,710
-0.10(-1.50%)
Dec 04, 2012
6.546
6.546
6.410
6.497
273,395
-0.06(-0.89%)
Nov 30, 2012
6.410
6.585
6.380
6.556
910,749
+0.18(+2.74%)
Nov 29, 2012
6.361
6.419
6.322
6.380
381,411
+0.06(+0.92%)
Nov 28, 2012
6.196
6.332
6.176
6.322
500,341
+0.09(+1.40%)
Nov 27, 2012
6.215
6.273
6.138
6.235
268,972
+0.08(+1.26%)
Nov 26, 2012
6.137
6.205
6.108
6.157
268,646
+0.01(+0.16%)
Nov 23, 2012
6.215
6.235
6.079
6.147
154,934
+0.01(+0.16%)
Nov 21, 2012
6.030
6.176
6.030
6.137
258,287
+0.14(+2.27%)
Nov 20, 2012
6.040
6.079
5.972
6.001
170,848
-0.03(-0.48%)
Nov 19, 2012
5.962
6.128
5.943
6.030
370,580
+0.15(+2.48%)
Nov 16, 2012
5.865
5.904
5.826
5.884
389,056
+0.00(+0.00%)
Nov 15, 2012
6.001
6.040
5.875
5.884
467,526
-0.05(-0.82%)
Nov 14, 2012
5.855
5.972
5.826
5.933
609,385
+0.11(+1.83%)
Nov 13, 2012
5.894
5.914
5.816
5.826
271,265
-0.09(-1.48%)
Nov 12, 2012
5.836
6.011
5.787
5.914
454,046
+0.09(+1.50%)
Nov 09, 2012
5.807
5.923
5.787
5.826
321,267
+0.00(+0.00%)
Nov 08, 2012
5.846
5.914
5.748
5.826
542,344
-0.04(-0.66%)
Nov 07, 2012
5.923
5.971
5.855
5.865
533,970
-0.05(-0.82%)
Nov 06, 2012
5.981
6.069
5.904
5.914
779,369
+0.00(+0.00%)
Nov 05, 2012
5.972
6.069
5.787
5.914
1,122,541
+0.36(+6.47%)
Nov 02, 2012
5.554
5.719
5.467
5.554
687,175
+0.13(+2.33%)
Nov 01, 2012
5.282
5.447
5.214
5.428
1,838,237
+0.13(+2.38%)
Oct 31, 2012
5.341
5.360
5.224
5.302
694,040
-0.02(-0.36%)
Oct 26, 2012
5.671
5.321
5.321
5.321
3,119,801
-0.47(-8.05%)
Oct 25, 2012
5.807
5.884
5.729
5.787
235,398
+0.03(+0.51%)
Oct 24, 2012
5.797
5.816
5.709
5.758
234,057
+0.01(+0.17%)
Oct 23, 2012
5.748
5.797
5.710
5.748
333,428
-0.10(-1.66%)
Oct 19, 2012
5.894
5.933
5.797
5.846
654,492
-0.07(-1.15%)
Oct 18, 2012
6.147
6.195
5.875
5.914
633,214
-0.23(-3.79%)
Oct 17, 2012
6.166
6.205
6.088
6.147
550,058
+0.00(+0.00%)
Oct 16, 2012
6.195
6.224
6.127
6.147
388,976
-0.02(-0.31%)
Oct 15, 2012
6.088
6.185
6.040
6.166
385,934
+0.08(+1.28%)
Oct 12, 2012
6.069
6.137
6.001
6.088
449,209
+0.00(+0.00%)
Oct 11, 2012
6.079
6.132
6.040
6.088
501,849
+0.07(+1.13%)
Oct 10, 2012
6.088
6.117
5.981
6.020
304,559
-0.07(-1.12%)
Oct 09, 2012
6.215
6.215
6.069
6.088
262,810
-0.11(-1.72%)
Oct 08, 2012
6.117
6.253
6.117
6.195
439,659
+0.06(+0.95%)
Oct 05, 2012
6.253
6.273
6.098
6.137
1,308,590
-0.08(-1.25%)
Oct 04, 2012
6.331
6.409
6.195
6.215
956,475
-0.07(-1.08%)
Oct 03, 2012
6.302
6.506
6.263
6.283
2,549,371
+0.04(+0.62%)
Oct 02, 2012
6.215
6.283
6.176
6.244
1,184,850
+0.03(+0.47%)
Oct 01, 2012
6.263
6.418
6.137
6.215
2,531,382
+0.25(+4.23%)
Sep 28, 2012
6.030
6.098
5.962
5.962
430,179
-0.10(-1.60%)
Sep 27, 2012
5.933
6.079
5.933
6.059
340,183
+0.14(+2.30%)
Sep 26, 2012
6.001
6.049
5.904
5.923
429,756
-0.08(-1.29%)
Sep 25, 2012
6.185
6.263
5.986
6.001
467,438
-0.07(-1.12%)
Sep 24, 2012
6.001
6.117
5.972
6.069
550,028
+0.03(+0.48%)
Sep 21, 2012
6.049
6.088
6.011
6.040
500,238
+0.05(+0.81%)
Sep 20, 2012
6.020
6.098
5.962
5.991
417,603
-0.09(-1.44%)
Sep 19, 2012
6.049
6.098
5.991
6.079
264,686
+0.05(+0.81%)
Sep 18, 2012
6.040
6.069
5.972
6.030
374,760
-0.02(-0.32%)
Sep 17, 2012
6.040
6.088
6.029
6.049
717,449
-0.01(-0.16%)
Sep 14, 2012
5.826
6.069
5.826
6.059
1,340,546
+0.25(+4.35%)
Sep 13, 2012
5.787
5.855
5.778
5.807
805,929
+0.00(+0.00%)
Sep 12, 2012
5.797
5.836
5.719
5.807
668,835
+0.01(+0.17%)
Sep 11, 2012
5.700
5.836
5.661
5.797
221,610
+0.11(+1.88%)
Sep 10, 2012
5.661
5.729
5.646
5.690
327,780
+0.01(+0.17%)
Sep 07, 2012
5.680
5.744
5.637
5.680
451,777
+0.04(+0.69%)
Sep 06, 2012
5.632
5.680
5.622
5.642
767,809
+0.05(+0.87%)
Sep 05, 2012
5.632
5.651
5.574
5.593
431,352
-0.01(-0.17%)
Sep 04, 2012
5.574
5.690
5.506
5.603
1,667,845
+0.02(+0.35%)
Aug 31, 2012
5.690
5.719
5.564
5.583
1,042,965
+0.01(+0.17%)
Aug 30, 2012
5.574
5.622
5.564
5.574
206,122
-0.02(-0.35%)
Aug 29, 2012
5.651
5.661
5.593
5.593
348,500
-0.01(-0.17%)
Aug 27, 2012
5.680
5.719
5.593
5.603
662,164
-0.03(-0.52%)
Aug 24, 2012
5.962
6.030
5.559
5.632
1,611,489
-0.40(-6.60%)
Aug 23, 2012
6.098
6.108
6.030
6.030
117,695
-0.10(-1.58%)
Aug 22, 2012
6.020
6.147
5.991
6.127
182,167
+0.08(+1.28%)
Aug 21, 2012
5.972
6.205
5.933
6.049
464,449
+0.09(+1.47%)
Aug 20, 2012
5.962
5.977
5.846
5.962
223,998
-0.01(-0.16%)
Aug 17, 2012
5.846
5.972
5.826
5.972
332,083
+0.12(+1.99%)
Aug 16, 2012
5.943
5.972
5.826
5.855
262,343
-0.10(-1.63%)
Aug 15, 2012
5.817
5.981
5.768
5.952
369,857
+0.12(+1.99%)
Aug 14, 2012
5.720
5.855
5.701
5.836
579,418
+0.16(+2.73%)
Aug 13, 2012
5.555
5.691
5.526
5.681
344,681
+0.13(+2.27%)
Aug 10, 2012
5.351
5.574
5.322
5.555
709,575
+0.17(+3.24%)
Aug 09, 2012
5.448
5.448
5.342
5.380
257,166
-0.05(-0.89%)
Aug 08, 2012
5.361
5.516
5.361
5.429
268,128
+0.07(+1.27%)
Aug 07, 2012
5.322
5.429
5.322
5.361
419,025
+0.07(+1.28%)
Aug 06, 2012
5.235
5.342
5.187
5.293
338,698
+0.07(+1.30%)
Aug 03, 2012
5.196
5.293
5.196
5.225
320,403
+0.08(+1.51%)
Aug 02, 2012
5.177
5.313
5.148
5.148
295,681
-0.06(-1.12%)
Aug 01, 2012
5.351
5.206
5.206
5.206
553,204
-0.12(-2.19%)
Jul 31, 2012
5.274
5.429
5.274
5.322
359,887
+0.05(+0.92%)
Jul 30, 2012
5.371
5.390
5.245
5.274
703,642
-0.11(-1.98%)
Jul 27, 2012
5.458
5.691
5.138
5.380
566,694
+0.02(+0.36%)
Jul 26, 2012
5.371
5.409
5.293
5.361
284,484
+0.08(+1.47%)
Jul 25, 2012
5.351
5.400
5.254
5.283
196,824
-0.05(-0.91%)
Jul 24, 2012
5.400
5.429
5.313
5.332
256,274
-0.04(-0.72%)
Jul 23, 2012
5.293
5.409
5.254
5.371
288,727
-0.03(-0.54%)
Jul 20, 2012
5.380
5.429
5.342
5.400
224,267
-0.05(-0.89%)
Jul 19, 2012
5.429
5.468
5.371
5.448
210,754
+0.05(+0.90%)
Jul 18, 2012
5.225
5.409
5.196
5.400
532,843
+0.17(+3.34%)
Jul 17, 2012
5.254
5.313
5.138
5.225
568,082
+0.00(+0.00%)
Jul 16, 2012
5.206
5.264
5.041
5.225
1,798,810
-0.01(-0.19%)
Jul 13, 2012
5.322
5.351
5.206
5.235
444,409
-0.06(-1.10%)
Jul 12, 2012
5.245
5.371
5.177
5.293
940,814
-0.19(-3.53%)
Jul 11, 2012
6.030
6.035
5.380
5.487
1,277,853
-0.52(-8.71%)
Jul 10, 2012
6.214
6.224
5.962
6.011
282,489
-0.16(-2.52%)
Jul 09, 2012
6.020
6.185
5.962
6.166
361,463
+0.13(+2.09%)
Jul 06, 2012
5.972
6.069
5.953
6.040
296,738
+0.00(+0.00%)
Jul 05, 2012
5.991
6.069
5.923
6.040
382,553
+0.02(+0.32%)
Jul 03, 2012
5.943
6.059
5.885
6.020
360,044
+0.08(+1.30%)
Jul 02, 2012
5.739
5.943
5.642
5.943
331,198
+0.21(+3.72%)
Jun 29, 2012
5.603
5.788
5.574
5.729
376,820
+0.29(+5.35%)
Jun 28, 2012
5.419
5.574
5.332
5.439
220,929
-0.04(-0.71%)
Jun 27, 2012
5.429
5.565
5.419
5.477
244,360
+0.05(+0.89%)
Jun 26, 2012
5.468
5.574
5.361
5.429
212,632
-0.04(-0.71%)
Jun 25, 2012
5.448
5.536
5.409
5.468
181,667
-0.07(-1.23%)
Jun 22, 2012
5.526
5.632
5.497
5.536
318,581
+0.05(+0.88%)
Jun 21, 2012
5.652
5.661
5.419
5.487
279,216
-0.14(-2.41%)
Jun 20, 2012
5.487
5.681
5.487
5.623
192,609
+0.11(+1.93%)
Jun 19, 2012
5.264
5.555
5.264
5.516
264,538
+0.30(+5.76%)
Jun 18, 2012
5.293
5.380
5.187
5.216
336,549
-0.11(-2.00%)
Jun 15, 2012
5.332
5.450
5.313
5.322
860,648
-0.08(-1.44%)
Jun 14, 2012
5.254
5.409
5.245
5.400
288,978
+0.14(+2.58%)
Jun 13, 2012
5.419
5.419
5.264
5.264
302,338
-0.16(-2.86%)
Jun 12, 2012
5.390
5.439
5.313
5.419
256,424
+0.07(+1.27%)
Jun 11, 2012
5.526
5.574
5.351
5.351
263,961
-0.14(-2.47%)
Jun 08, 2012
5.390
5.526
5.380
5.487
139,260
+0.06(+1.07%)
Jun 07, 2012
5.429
5.594
5.351
5.429
296,268
+0.10(+1.82%)
Jun 06, 2012
5.283
5.371
5.283
5.332
294,219
+0.12(+2.23%)
Jun 05, 2012
5.177
5.274
5.128
5.216
171,646
-0.01(-0.19%)
Jun 04, 2012
5.235
5.342
5.148
5.225
332,267
+0.04(+0.75%)
Jun 01, 2012
5.245
5.361
5.187
5.187
255,825
-0.16(-3.08%)
May 31, 2012
5.342
5.390
5.293
5.351
265,747
+0.02(+0.36%)
May 30, 2012
5.342
5.361
5.274
5.332
306,661
-0.04(-0.72%)
May 29, 2012
5.264
5.385
5.264
5.371
213,054
+0.14(+2.59%)
May 25, 2012
5.206
5.235
5.099
5.235
355,525
+0.05(+0.93%)
May 24, 2012
5.225
5.245
5.099
5.187
216,050
-0.01(-0.19%)
May 23, 2012
5.090
5.235
5.080
5.196
222,446
+0.08(+1.52%)
May 22, 2012
5.235
5.400
5.099
5.119
318,773
-0.14(-2.58%)
May 21, 2012
5.187
5.274
5.109
5.254
239,988
+0.11(+2.07%)
May 18, 2012
5.148
5.225
5.060
5.148
501,117
+0.01(+0.19%)
May 17, 2012
5.254
5.283
5.138
5.138
368,640
-0.13(-2.39%)
May 16, 2012
5.293
5.371
5.254
5.264
362,413
-0.02(-0.37%)
May 15, 2012
5.254
5.371
5.245
5.283
359,352
+0.00(+0.00%)
May 14, 2012
5.196
5.342
5.196
5.283
455,649
+0.01(+0.18%)
May 11, 2012
5.322
5.361
5.264
5.274
551,246
-0.09(-1.62%)
May 10, 2012
5.525
5.525
5.361
5.361
573,139
-0.10(-1.77%)
May 09, 2012
5.516
5.545
5.448
5.458
644,850
-0.13(-2.25%)
May 08, 2012
5.641
5.709
5.545
5.583
864,819
-0.18(-3.19%)
May 07, 2012
5.700
5.806
5.641
5.767
485,688
+0.03(+0.51%)
May 04, 2012
5.806
5.854
5.680
5.738
649,643
-0.09(-1.50%)
May 03, 2012
6.029
6.029
5.767
5.825
612,836
-0.22(-3.68%)
May 02, 2012
5.951
6.048
5.857
6.048
579,003
+0.03(+0.48%)
May 01, 2012
5.893
6.067
5.893
6.019
1,939,933
+0.09(+1.47%)
Apr 30, 2012
5.787
5.971
5.762
5.932
1,243,017
+0.15(+2.51%)
Apr 27, 2012
5.748
5.854
5.003
5.787
4,985,532
-0.97(-14.33%)
Apr 26, 2012
6.667
6.754
6.590
6.754
350,498
+0.05(+0.72%)
Apr 25, 2012
6.532
6.725
6.454
6.706
432,189
+0.17(+2.67%)
Apr 24, 2012
6.367
6.532
6.309
6.532
413,186
+0.16(+2.58%)
Apr 23, 2012
6.377
6.396
6.261
6.367
329,767
-0.14(-2.08%)
Apr 20, 2012
6.454
6.512
6.396
6.503
298,376
+0.15(+2.28%)
Apr 19, 2012
6.445
6.532
6.319
6.358
251,024
-0.11(-1.65%)
Apr 18, 2012
6.464
6.483
6.329
6.464
258,355
-0.02(-0.30%)
Apr 17, 2012
6.338
6.532
6.329
6.483
372,066
+0.17(+2.76%)
Apr 16, 2012
6.309
6.384
6.174
6.309
387,973
-0.03(-0.46%)
Apr 13, 2012
6.425
6.425
6.212
6.338
391,011
-0.15(-2.24%)
Apr 12, 2012
6.396
6.512
6.338
6.483
283,698
+0.12(+1.82%)
Apr 11, 2012
6.309
6.367
6.261
6.367
388,596
+0.15(+2.49%)
Apr 10, 2012
6.483
6.483
6.193
6.212
622,692
-0.27(-4.18%)
Apr 09, 2012
6.590
6.629
6.396
6.483
502,054
-0.25(-3.74%)
Apr 05, 2012
6.551
6.745
6.532
6.735
490,669
+0.17(+2.65%)
Apr 04, 2012
6.590
6.648
6.522
6.561
455,293
-0.14(-2.02%)
Apr 03, 2012
6.899
6.899
6.658
6.696
346,446
-0.20(-2.95%)
Apr 02, 2012
6.503
6.899
6.483
6.899
699,465
+0.36(+5.47%)
Mar 30, 2012
6.725
6.735
6.532
6.541
207,071
-0.12(-1.74%)
Mar 29, 2012
6.648
6.677
6.454
6.658
397,198
-0.03(-0.43%)
Mar 28, 2012
6.832
6.832
6.667
6.687
392,536
-0.15(-2.26%)
Mar 27, 2012
6.832
6.928
6.802
6.841
479,861
-0.01(-0.14%)
Mar 26, 2012
6.803
6.851
6.735
6.851
485,068
+0.15(+2.31%)
Mar 23, 2012
6.677
6.745
6.532
6.696
615,714
+0.02(+0.29%)
Mar 22, 2012
6.735
6.749
6.580
6.677
345,711
-0.09(-1.29%)
Mar 21, 2012
6.861
6.890
6.735
6.764
490,906
-0.07(-0.99%)
Mar 20, 2012
6.832
7.025
6.832
6.832
430,027
-0.19(-2.75%)
Mar 19, 2012
6.987
7.054
6.948
7.025
541,311
+0.04(+0.55%)
Mar 16, 2012
6.764
7.045
6.735
6.987
980,505
+0.23(+3.44%)
Mar 15, 2012
6.783
6.812
6.648
6.754
331,828
-0.01(-0.14%)
Mar 14, 2012
6.890
6.919
6.706
6.764
444,657
-0.13(-1.83%)
Mar 13, 2012
6.764
6.899
6.667
6.890
599,193
+0.20(+3.04%)
Mar 12, 2012
6.793
6.812
6.677
6.687
475,913
-0.09(-1.29%)
Mar 09, 2012
6.774
6.880
6.667
6.774
555,086
-0.01(-0.14%)
Mar 08, 2012
6.609
6.919
6.532
6.783
998,543
+0.22(+3.39%)
Mar 07, 2012
6.212
6.599
6.154
6.561
798,297
+0.37(+5.94%)
Mar 06, 2012
6.232
6.261
6.135
6.193
414,649
-0.08(-1.23%)
Mar 05, 2012
6.261
6.300
6.203
6.270
382,042
+0.05(+0.78%)
Mar 02, 2012
6.309
6.309
6.193
6.222
626,667
-0.07(-1.08%)
Mar 01, 2012
6.387
6.425
6.290
6.290
430,874
-0.05(-0.76%)
Feb 29, 2012
6.551
6.561
6.338
6.338
429,954
-0.15(-2.38%)
Feb 28, 2012
6.329
6.599
6.329
6.493
560,049
+0.19(+3.07%)
Feb 27, 2012
6.474
6.493
6.300
6.300
767,725
-0.20(-3.13%)
Feb 24, 2012
6.532
6.561
6.445
6.503
349,236
-0.01(-0.15%)
Feb 23, 2012
6.425
6.570
6.358
6.512
632,024
+0.12(+1.82%)
Feb 22, 2012
6.435
6.522
6.367
6.396
477,255
-0.06(-0.90%)
Feb 21, 2012
6.290
6.541
6.290
6.454
682,201
+0.19(+3.09%)
Feb 17, 2012
6.232
6.280
6.188
6.261
962,163
+0.06(+0.94%)
Feb 16, 2012
6.154
6.203
6.009
6.203
1,564,534
+0.06(+0.94%)
Feb 15, 2012
6.338
6.338
6.106
6.145
738,195
-0.17(-2.76%)
Feb 14, 2012
6.329
6.406
6.232
6.319
308,452
+0.01(+0.15%)
Feb 13, 2012
6.280
6.329
6.213
6.309
313,565
+0.11(+1.71%)
Feb 10, 2012
6.174
6.251
6.126
6.203
888,082
-0.05(-0.77%)
Feb 09, 2012
6.464
6.483
6.242
6.251
908,675
-0.22(-3.43%)
Feb 08, 2012
6.541
6.541
6.386
6.473
291,228
-0.07(-1.03%)
Feb 07, 2012
6.435
6.580
6.348
6.541
252,104
+0.13(+1.96%)
Feb 06, 2012
6.618
6.618
6.386
6.415
684,362
-0.24(-3.63%)
Feb 03, 2012
6.763
6.763
6.657
6.657
800,217
-0.01(-0.15%)
Feb 02, 2012
6.531
6.754
6.502
6.667
642,213
+0.14(+2.07%)
Feb 01, 2012
6.512
6.638
6.358
6.531
1,439,601
+0.06(+0.90%)
Jan 31, 2012
6.358
6.493
6.300
6.473
523,780
+0.14(+2.13%)
Jan 30, 2012
6.367
6.396
6.251
6.338
395,870
-0.13(-1.94%)
Jan 27, 2012
6.232
6.464
6.232
6.464
475,175
+0.21(+3.40%)
Jan 26, 2012
6.242
6.551
6.213
6.251
725,398
+0.05(+0.78%)
Jan 25, 2012
5.816
6.232
5.816
6.203
749,242
+0.21(+3.55%)
Jan 24, 2012
5.836
6.000
5.807
5.990
277,047
+0.14(+2.31%)
Jan 23, 2012
5.932
5.970
5.816
5.855
157,897
-0.06(-0.98%)
Jan 20, 2012
5.874
5.942
5.845
5.913
177,605
+0.02(+0.33%)
Jan 19, 2012
6.010
6.039
5.884
5.894
221,732
-0.11(-1.77%)
Jan 18, 2012
5.749
6.029
5.710
6.000
491,643
+0.30(+5.25%)
Jan 17, 2012
5.749
5.787
5.681
5.700
266,374
+0.00(+0.00%)
Jan 13, 2012
5.681
5.739
5.652
5.700
215,869
-0.04(-0.67%)
Jan 12, 2012
5.585
5.739
5.469
5.739
324,695
+0.20(+3.66%)
Jan 11, 2012
5.449
5.575
5.411
5.536
766,911
+0.09(+1.60%)
Jan 10, 2012
5.517
5.517
5.420
5.449
545,065
+0.00(+0.00%)
Jan 09, 2012
5.478
5.487
5.411
5.449
217,248
+0.02(+0.36%)
Jan 06, 2012
5.430
5.498
5.401
5.430
723,967
-0.03(-0.53%)
Jan 05, 2012
5.362
5.469
5.295
5.459
341,240
+0.04(+0.71%)
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.