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
Entravision Communications Corp
(NY:
EVC
)
2.200
+0.040 (+1.85%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2013
1.315
1.369
1.267
1.355
1,334,851
+0.07(+5.82%)
Feb 27, 2013
1.294
1.308
1.274
1.281
363,040
-0.01(-1.05%)
Feb 26, 2013
1.315
1.321
1.274
1.294
371,305
-0.01(-0.52%)
Feb 25, 2013
1.321
1.321
1.301
1.301
315,992
+0.00(+0.00%)
Feb 22, 2013
1.315
1.328
1.288
1.301
418,703
+0.00(+0.00%)
Feb 21, 2013
1.335
1.335
1.281
1.301
245,999
-0.03(-2.54%)
Feb 20, 2013
1.376
1.376
1.335
1.335
505,489
-0.04(-2.96%)
Feb 19, 2013
1.342
1.376
1.328
1.376
319,879
+0.02(+1.50%)
Feb 15, 2013
1.376
1.376
1.321
1.355
548,662
+0.00(+0.00%)
Feb 14, 2013
1.355
1.382
1.342
1.355
383,949
+0.01(+0.50%)
Feb 13, 2013
1.382
1.382
1.335
1.349
387,277
-0.01(-0.99%)
Feb 12, 2013
1.308
1.376
1.267
1.362
457,914
+0.05(+4.14%)
Feb 11, 2013
1.301
1.321
1.294
1.308
367,030
+0.01(+0.52%)
Feb 08, 2013
1.281
1.315
1.281
1.301
231,937
+0.03(+2.13%)
Feb 07, 2013
1.321
1.321
1.267
1.274
324,698
-0.03(-2.08%)
Feb 06, 2013
1.240
1.315
1.240
1.301
462,055
+0.04(+3.23%)
Feb 04, 2013
1.281
1.321
1.240
1.260
724,710
-0.03(-2.11%)
Feb 01, 2013
1.288
1.321
1.254
1.288
592,560
+0.01(+1.06%)
Jan 31, 2013
1.288
1.321
1.274
1.274
410,259
-0.01(-1.05%)
Jan 30, 2013
1.260
1.321
1.247
1.288
685,398
+0.02(+1.60%)
Jan 29, 2013
1.267
1.376
1.206
1.267
925,886
-0.02(-1.58%)
Jan 28, 2013
1.193
1.288
1.186
1.288
1,107,790
+0.10(+8.57%)
Jan 25, 2013
1.206
1.206
1.159
1.186
349,808
+0.01(+1.16%)
Jan 24, 2013
1.166
1.179
1.152
1.172
136,014
+0.01(+0.58%)
Jan 23, 2013
1.145
1.172
1.145
1.166
206,643
+0.02(+1.78%)
Jan 22, 2013
1.179
1.200
1.139
1.145
462,494
+0.00(+0.00%)
Jan 18, 2013
1.145
1.200
1.139
1.145
269,804
-0.01(-0.59%)
Jan 17, 2013
1.145
1.172
1.132
1.152
265,486
+0.01(+1.19%)
Jan 16, 2013
1.145
1.172
1.139
1.139
270,577
-0.01(-1.18%)
Jan 15, 2013
1.118
1.166
1.118
1.152
875,922
+0.02(+1.80%)
Jan 14, 2013
1.152
1.166
1.111
1.132
1,777,289
-0.03(-2.34%)
Jan 11, 2013
1.186
1.200
1.139
1.159
199,200
-0.03(-2.29%)
Jan 10, 2013
1.179
1.206
1.166
1.186
406,231
+0.01(+1.16%)
Jan 09, 2013
1.349
1.498
1.166
1.172
664,545
+0.03(+2.37%)
Jan 08, 2013
1.152
1.200
1.145
1.145
217,429
-0.01(-0.59%)
Jan 07, 2013
1.152
1.220
1.152
1.152
349,991
+0.00(+0.00%)
Jan 04, 2013
1.139
1.200
1.125
1.152
346,813
+0.02(+1.80%)
Jan 03, 2013
1.166
1.179
1.132
1.132
213,133
-0.03(-2.34%)
Jan 02, 2013
1.213
1.247
1.152
1.159
681,159
+0.03(+3.01%)
Dec 31, 2012
1.111
1.172
1.111
1.125
776,217
+0.03(+3.11%)
Dec 28, 2012
1.105
1.118
1.091
1.091
102,923
-0.01(-0.62%)
Dec 27, 2012
1.111
1.145
1.078
1.098
232,729
-0.01(-1.22%)
Dec 26, 2012
1.105
1.152
1.098
1.111
111,195
+0.01(+0.61%)
Dec 24, 2012
1.105
1.145
1.091
1.105
81,754
+0.01(+0.62%)
Dec 21, 2012
1.111
1.166
1.078
1.098
571,375
+0.00(+0.00%)
Dec 20, 2012
1.098
1.132
1.071
1.098
200,132
+0.00(+0.00%)
Dec 19, 2012
1.091
1.172
1.084
1.098
212,531
+0.01(+0.62%)
Dec 18, 2012
1.071
1.091
0.9894
1.091
297,632
+0.02(+1.90%)
Dec 17, 2012
1.057
1.084
1.001
1.071
137,744
+0.02(+1.94%)
Dec 14, 2012
1.044
1.050
1.030
1.050
94,943
-0.01(-0.64%)
Dec 13, 2012
1.037
1.084
1.030
1.057
53,557
+0.01(+0.64%)
Dec 12, 2012
1.084
1.091
1.037
1.050
137,077
-0.03(-3.12%)
Dec 11, 2012
1.030
1.091
0.9962
1.084
120,958
+0.07(+7.38%)
Dec 10, 2012
1.010
1.030
0.9894
1.010
145,593
+0.01(+1.36%)
Dec 07, 2012
0.9649
1.009
0.9398
0.9962
358,949
+0.04(+4.61%)
Dec 06, 2012
0.9774
0.9774
0.9461
0.9523
181,003
-0.03(-2.56%)
Dec 05, 2012
0.9711
0.9837
0.9523
0.9774
284,274
+0.02(+1.96%)
Dec 04, 2012
1.021
1.021
0.8772
0.9586
227,464
+0.02(+2.00%)
Nov 30, 2012
0.7331
0.9711
0.7331
0.9398
557,524
+0.09(+10.29%)
Nov 29, 2012
0.8145
0.8584
0.8051
0.8521
219,931
+0.06(+7.94%)
Nov 28, 2012
0.7393
0.7894
0.7143
0.7894
378,870
+0.06(+8.62%)
Nov 27, 2012
0.7581
0.7581
0.7080
0.7268
463,522
-0.03(-3.33%)
Nov 26, 2012
0.7644
0.7706
0.7445
0.7519
120,215
-0.01(-1.64%)
Nov 23, 2012
0.7957
0.7957
0.7581
0.7644
72,972
-0.02(-2.40%)
Nov 21, 2012
0.7894
0.7957
0.7644
0.7832
23,361
-0.01(-1.57%)
Nov 20, 2012
0.7957
0.8020
0.7519
0.7957
133,156
+0.00(+0.00%)
Nov 19, 2012
0.7769
0.8145
0.7769
0.7957
135,729
+0.04(+4.96%)
Nov 16, 2012
0.7205
0.7706
0.7174
0.7581
280,045
+0.04(+6.14%)
Nov 15, 2012
0.7519
0.7581
0.7143
0.7143
337,427
-0.04(-5.79%)
Nov 14, 2012
0.7894
0.7957
0.7581
0.7581
175,161
-0.02(-2.42%)
Nov 13, 2012
0.7957
0.8145
0.7706
0.7769
311,888
-0.03(-3.88%)
Nov 12, 2012
0.8208
0.8521
0.7957
0.8082
71,462
-0.01(-1.53%)
Nov 09, 2012
0.7957
0.8396
0.7894
0.8208
137,982
+0.03(+3.15%)
Nov 08, 2012
0.8458
0.8646
0.7832
0.7957
319,429
-0.05(-5.93%)
Nov 07, 2012
0.8897
0.9022
0.8145
0.8458
179,921
-0.04(-4.26%)
Nov 06, 2012
0.8772
0.8897
0.8709
0.8834
75,661
+0.01(+0.71%)
Nov 05, 2012
0.9085
0.9085
0.8646
0.8772
166,233
-0.03(-2.78%)
Nov 02, 2012
0.9085
0.9649
0.8772
0.9022
284,153
+0.04(+4.35%)
Nov 01, 2012
0.8521
0.9004
0.8333
0.8646
101,713
+0.02(+2.22%)
Oct 31, 2012
0.8208
0.8584
0.8047
0.8458
68,542
+0.02(+2.27%)
Oct 26, 2012
0.8333
0.8270
0.8270
0.8270
51,393
-0.01(-0.75%)
Oct 25, 2012
0.8396
0.8458
0.8145
0.8333
38,544
+0.01(+0.76%)
Oct 24, 2012
0.8458
0.8458
0.8082
0.8270
47,533
-0.01(-1.49%)
Oct 23, 2012
0.8521
0.8521
0.8145
0.8396
88,307
-0.04(-4.96%)
Oct 19, 2012
0.8772
0.8897
0.8646
0.8834
113,385
-0.01(-0.70%)
Oct 18, 2012
0.8960
0.9085
0.8521
0.8897
52,469
-0.01(-0.70%)
Oct 17, 2012
0.8772
0.9022
0.8646
0.8960
184,634
+0.02(+2.14%)
Oct 16, 2012
0.8646
0.8772
0.8584
0.8772
209,378
+0.02(+2.19%)
Oct 15, 2012
0.8333
0.8646
0.8333
0.8584
60,490
+0.03(+3.79%)
Oct 12, 2012
0.8270
0.8396
0.8270
0.8270
46,873
+0.00(+0.00%)
Oct 11, 2012
0.8333
0.8333
0.8145
0.8270
50,555
+0.01(+0.76%)
Oct 10, 2012
0.8208
0.8521
0.7706
0.8208
99,990
+0.01(+0.77%)
Oct 09, 2012
0.8584
0.8646
0.8145
0.8145
55,870
-0.04(-5.11%)
Oct 08, 2012
0.8458
0.8709
0.8270
0.8584
52,708
+0.01(+0.74%)
Oct 05, 2012
0.8584
0.8772
0.8458
0.8521
110,034
-0.01(-0.73%)
Oct 04, 2012
0.8521
0.8584
0.8270
0.8584
69,961
+0.01(+1.48%)
Oct 03, 2012
0.8458
0.8584
0.8145
0.8458
111,489
+0.00(+0.00%)
Oct 02, 2012
0.8584
0.8646
0.8396
0.8458
84,160
+0.00(+0.00%)
Oct 01, 2012
0.8584
0.8646
0.8270
0.8458
202,494
+0.01(+0.75%)
Sep 28, 2012
0.8709
0.8709
0.8333
0.8396
290,183
-0.03(-3.60%)
Sep 27, 2012
0.8709
0.8897
0.8646
0.8709
102,215
+0.00(+0.00%)
Sep 26, 2012
0.8709
0.8772
0.8584
0.8709
128,250
+0.01(+0.72%)
Sep 25, 2012
0.8521
0.9085
0.8521
0.8646
276,506
+0.01(+1.47%)
Sep 24, 2012
0.8396
0.8521
0.7769
0.8521
156,138
+0.02(+2.26%)
Sep 21, 2012
0.8960
0.8960
0.8333
0.8333
549,706
-0.05(-5.67%)
Sep 20, 2012
0.8834
0.9022
0.8709
0.8834
173,316
-0.01(-0.70%)
Sep 19, 2012
0.9022
0.9072
0.8590
0.8897
358,803
-0.01(-0.70%)
Sep 18, 2012
0.8646
0.8960
0.8396
0.8960
221,113
+0.03(+3.62%)
Sep 17, 2012
0.8772
0.8897
0.8396
0.8646
190,199
-0.03(-2.82%)
Sep 14, 2012
0.8521
0.8897
0.8521
0.8897
259,866
+0.04(+4.41%)
Sep 13, 2012
0.8458
0.8584
0.8145
0.8521
264,672
+0.01(+0.74%)
Sep 12, 2012
0.8270
0.8458
0.8145
0.8458
107,632
+0.02(+2.27%)
Sep 11, 2012
0.8396
0.8396
0.8145
0.8270
74,341
-0.01(-0.75%)
Sep 10, 2012
0.8208
0.8458
0.8208
0.8333
104,409
+0.01(+0.76%)
Sep 07, 2012
0.8082
0.8270
0.7957
0.8270
175,895
+0.03(+3.13%)
Sep 06, 2012
0.7832
0.8082
0.7769
0.8020
278,971
+0.03(+3.23%)
Sep 05, 2012
0.7581
0.7832
0.7456
0.7769
195,244
+0.03(+3.33%)
Sep 04, 2012
0.7205
0.7519
0.7080
0.7519
226,937
+0.04(+5.26%)
Aug 31, 2012
0.7519
0.7519
0.6892
0.7143
970,282
-0.02(-2.56%)
Aug 30, 2012
0.7769
0.7769
0.7267
0.7331
956,600
-0.06(-7.14%)
Aug 29, 2012
0.7769
0.8082
0.7581
0.7894
99,533
+0.03(+4.13%)
Aug 27, 2012
0.7957
0.8139
0.7393
0.7581
302,004
-0.02(-2.42%)
Aug 24, 2012
0.7331
0.7769
0.7212
0.7769
96,094
+0.04(+5.98%)
Aug 23, 2012
0.7519
0.7581
0.7331
0.7331
159,060
-0.03(-3.31%)
Aug 22, 2012
0.7957
0.7988
0.7456
0.7581
108,136
-0.03(-3.97%)
Aug 21, 2012
0.8020
0.8145
0.7519
0.7894
132,505
-0.01(-1.56%)
Aug 20, 2012
0.8333
0.8396
0.7894
0.8020
82,690
-0.04(-4.48%)
Aug 17, 2012
0.8396
0.8458
0.8082
0.8396
188,831
+0.00(+0.00%)
Aug 16, 2012
0.8145
0.8458
0.8145
0.8396
75,326
+0.03(+3.08%)
Aug 15, 2012
0.7894
0.8270
0.7894
0.8145
57,354
+0.02(+2.36%)
Aug 14, 2012
0.8082
0.8396
0.7832
0.7957
194,323
-0.01(-0.78%)
Aug 13, 2012
0.7769
0.8082
0.7769
0.8020
64,698
+0.03(+3.23%)
Aug 10, 2012
0.7894
0.8082
0.7706
0.7769
92,159
-0.01(-1.59%)
Aug 09, 2012
0.7832
0.8082
0.7713
0.7894
469,775
+0.00(+0.00%)
Aug 08, 2012
0.7957
0.8145
0.7769
0.7894
81,736
-0.01(-0.79%)
Aug 07, 2012
0.8020
0.8114
0.7519
0.7957
389,235
-0.01(-0.78%)
Aug 06, 2012
0.7957
0.8145
0.7581
0.8020
117,582
+0.00(+0.00%)
Aug 03, 2012
0.7519
0.8521
0.7519
0.8020
684,952
+0.07(+9.40%)
Aug 02, 2012
0.7143
0.7393
0.6892
0.7331
161,789
+0.02(+2.63%)
Aug 01, 2012
0.7832
0.8051
0.7143
0.7143
153,491
-0.06(-8.06%)
Jul 31, 2012
0.8020
0.8270
0.7581
0.7769
65,449
-0.03(-3.88%)
Jul 30, 2012
0.8082
0.8208
0.8020
0.8082
51,506
+0.01(+0.78%)
Jul 27, 2012
0.8082
0.8082
0.7706
0.8020
162,728
-0.01(-0.78%)
Jul 26, 2012
0.7581
0.8145
0.7519
0.8082
76,480
+0.07(+9.32%)
Jul 25, 2012
0.7205
0.7519
0.7080
0.7393
137,539
+0.03(+4.42%)
Jul 24, 2012
0.7581
0.7581
0.7080
0.7080
372,166
-0.04(-5.83%)
Jul 23, 2012
0.7706
0.7832
0.7456
0.7519
166,274
-0.04(-5.51%)
Jul 20, 2012
0.8396
0.8396
0.7832
0.7957
78,101
-0.05(-5.93%)
Jul 19, 2012
0.8960
0.8960
0.8458
0.8458
48,788
-0.05(-5.59%)
Jul 18, 2012
0.8646
0.9085
0.8646
0.8960
53,594
+0.03(+3.62%)
Jul 17, 2012
0.8897
0.8960
0.8333
0.8646
49,398
-0.01(-1.43%)
Jul 16, 2012
0.9085
0.9210
0.8772
0.8772
25,870
-0.03(-3.45%)
Jul 13, 2012
0.9022
0.9711
0.8897
0.9085
135,258
+0.01(+1.40%)
Jul 12, 2012
0.9022
0.9085
0.8834
0.8960
106,411
-0.01(-1.38%)
Jul 11, 2012
0.9022
0.9210
0.8772
0.9085
106,778
+0.00(+0.00%)
Jul 10, 2012
0.8646
0.9085
0.8396
0.9085
172,785
+0.03(+2.84%)
Jul 09, 2012
0.8834
0.9022
0.8834
0.8834
45,226
-0.01(-0.70%)
Jul 06, 2012
0.8834
0.9085
0.8772
0.8897
75,726
-0.01(-1.39%)
Jul 05, 2012
0.8646
0.9022
0.8590
0.9022
96,000
+0.03(+3.60%)
Jul 03, 2012
0.8521
0.8772
0.7957
0.8709
86,058
+0.00(+0.00%)
Jul 02, 2012
0.7581
0.8709
0.7456
0.8709
136,190
+0.11(+14.88%)
Jun 29, 2012
0.7894
0.7957
0.7456
0.7581
140,353
-0.01(-0.82%)
Jun 28, 2012
0.7581
0.7832
0.7519
0.7644
151,048
-0.01(-0.81%)
Jun 27, 2012
0.7456
0.7832
0.7456
0.7706
64,137
+0.01(+0.82%)
Jun 26, 2012
0.7581
0.7706
0.7456
0.7644
62,152
+0.01(+0.83%)
Jun 25, 2012
0.7644
0.7769
0.7393
0.7581
109,946
-0.03(-3.20%)
Jun 22, 2012
0.8020
0.8082
0.7706
0.7832
1,631,632
-0.01(-0.79%)
Jun 21, 2012
0.8333
0.8396
0.7832
0.7894
115,631
-0.05(-5.97%)
Jun 20, 2012
0.8646
0.8646
0.8145
0.8396
69,257
-0.03(-3.60%)
Jun 19, 2012
0.8333
0.8772
0.8208
0.8709
112,364
+0.04(+4.51%)
Jun 18, 2012
0.8333
0.8458
0.7769
0.8333
135,343
-0.01(-1.48%)
Jun 15, 2012
0.8396
0.8584
0.7957
0.8458
274,794
-0.01(-0.74%)
Jun 14, 2012
0.7894
0.8521
0.7894
0.8521
118,115
+0.07(+8.80%)
Jun 13, 2012
0.8396
0.8396
0.7800
0.7832
69,612
-0.06(-6.72%)
Jun 12, 2012
0.7894
0.8458
0.7894
0.8396
52,484
+0.06(+8.06%)
Jun 11, 2012
0.8834
0.8960
0.7706
0.7769
121,211
-0.09(-10.79%)
Jun 08, 2012
0.8396
0.8772
0.8352
0.8709
61,442
+0.03(+2.96%)
Jun 07, 2012
0.8458
0.8834
0.8270
0.8458
106,246
+0.03(+3.05%)
Jun 06, 2012
0.7957
0.8270
0.7832
0.8208
155,351
+0.03(+3.97%)
Jun 05, 2012
0.7581
0.8208
0.7581
0.7894
82,811
+0.02(+2.44%)
Jun 04, 2012
0.7706
0.7769
0.7393
0.7706
174,255
+0.01(+1.65%)
Jun 01, 2012
0.8020
0.8020
0.7519
0.7581
74,809
-0.08(-9.70%)
May 31, 2012
0.7769
0.8521
0.7519
0.8396
326,072
+0.06(+8.06%)
May 30, 2012
0.8395
0.8458
0.7644
0.7769
106,524
-0.07(-8.15%)
May 29, 2012
0.8082
0.9210
0.8082
0.8458
92,488
+0.05(+6.30%)
May 25, 2012
0.8145
0.8897
0.7832
0.7957
92,783
-0.01(-1.55%)
May 24, 2012
0.8208
0.8208
0.7706
0.8082
51,388
-0.01(-1.53%)
May 23, 2012
0.7644
0.8396
0.7143
0.8208
189,872
+0.04(+5.65%)
May 22, 2012
0.7581
0.8333
0.7519
0.7769
99,829
+0.01(+1.64%)
May 21, 2012
0.7769
0.7957
0.7456
0.7644
104,668
+0.00(+0.00%)
May 18, 2012
0.7268
0.7738
0.7268
0.7644
131,387
+0.01(+0.83%)
May 17, 2012
0.8082
0.8082
0.7268
0.7581
165,642
-0.05(-6.20%)
May 16, 2012
0.8646
0.8709
0.7769
0.8082
201,943
-0.05(-5.84%)
May 15, 2012
0.8396
0.8897
0.8082
0.8584
156,194
+0.01(+1.48%)
May 14, 2012
0.8960
0.8960
0.8208
0.8458
177,426
-0.07(-7.53%)
May 11, 2012
0.9273
0.9899
0.8709
0.9147
104,152
-0.03(-2.67%)
May 10, 2012
0.9398
0.9711
0.9085
0.9398
179,603
+0.02(+2.04%)
May 09, 2012
0.9147
0.9461
0.8960
0.9210
55,215
+0.00(+0.00%)
May 08, 2012
0.8960
0.9273
0.8834
0.9210
157,812
+0.03(+2.80%)
May 07, 2012
0.8834
0.9335
0.8834
0.8960
118,849
+0.01(+1.42%)
May 04, 2012
0.9210
0.9617
0.8646
0.8834
197,693
-0.05(-5.37%)
May 03, 2012
0.9649
0.9774
0.9022
0.9335
202,920
-0.04(-3.87%)
May 02, 2012
0.9335
0.9899
0.9085
0.9711
98,408
+0.03(+3.33%)
May 01, 2012
0.9899
1.002
0.9398
0.9398
164,546
-0.04(-4.46%)
Apr 30, 2012
1.021
1.046
0.9837
0.9837
86,541
-0.04(-3.68%)
Apr 27, 2012
1.021
1.034
1.015
1.021
72,887
+0.00(+0.00%)
Apr 26, 2012
1.015
1.040
1.002
1.021
68,402
+0.00(+0.00%)
Apr 25, 2012
1.002
1.046
0.9962
1.021
70,960
+0.03(+3.16%)
Apr 24, 2012
0.9586
0.9899
0.9523
0.9899
289,915
+0.03(+2.60%)
Apr 23, 2012
0.9649
0.9837
0.9398
0.9649
263,929
-0.03(-2.53%)
Apr 20, 2012
1.002
1.009
0.9649
0.9899
145,894
+0.03(+3.27%)
Apr 19, 2012
0.9586
1.009
0.9586
0.9586
115,243
+0.00(+0.00%)
Apr 18, 2012
0.9962
1.071
0.9523
0.9586
169,763
-0.05(-4.97%)
Apr 17, 2012
1.028
1.034
0.9586
1.009
198,931
+0.01(+1.26%)
Apr 16, 2012
0.9461
1.002
0.9335
0.9962
77,184
+0.06(+6.71%)
Apr 13, 2012
1.002
1.002
0.9335
0.9335
145,466
-0.05(-5.10%)
Apr 12, 2012
0.9711
1.002
0.9398
0.9837
554,199
+0.01(+1.29%)
Apr 11, 2012
0.9711
1.009
0.9649
0.9711
190,431
+0.02(+1.97%)
Apr 10, 2012
0.9962
1.016
0.9398
0.9523
175,803
-0.04(-3.80%)
Apr 09, 2012
1.028
1.071
0.9899
0.9899
127,195
-0.08(-7.60%)
Apr 05, 2012
1.034
1.134
1.009
1.071
133,553
+0.03(+2.40%)
Apr 04, 2012
1.071
1.071
1.034
1.046
233,106
-0.04(-4.02%)
Apr 03, 2012
1.084
1.159
1.078
1.090
522,969
+0.00(+0.00%)
Apr 02, 2012
1.065
1.115
1.065
1.090
184,085
+0.02(+1.75%)
Mar 30, 2012
1.084
1.103
1.065
1.071
171,292
+0.01(+0.59%)
Mar 29, 2012
1.065
1.090
1.040
1.065
52,591
-0.01(-1.16%)
Mar 28, 2012
1.078
1.103
1.078
1.078
116,375
+0.00(+0.00%)
Mar 27, 2012
1.109
1.147
1.078
1.078
226,361
-0.03(-2.27%)
Mar 26, 2012
1.115
1.115
1.078
1.103
106,028
+0.01(+0.57%)
Mar 23, 2012
1.040
1.103
1.034
1.096
89,039
+0.06(+6.06%)
Mar 22, 2012
1.078
1.122
1.028
1.034
72,699
-0.08(-6.78%)
Mar 21, 2012
1.084
1.115
1.059
1.109
236,688
+0.04(+3.51%)
Mar 20, 2012
1.071
1.084
1.034
1.071
118,648
+0.04(+3.64%)
Mar 19, 2012
1.015
1.056
1.015
1.034
124,462
+0.03(+2.48%)
Mar 16, 2012
1.090
1.090
1.002
1.009
376,059
-0.05(-4.73%)
Mar 15, 2012
1.065
1.096
1.046
1.059
70,546
-0.01(-1.17%)
Mar 14, 2012
1.090
1.090
1.029
1.071
81,236
-0.03(-2.29%)
Mar 13, 2012
1.065
1.096
1.009
1.096
173,026
+0.03(+2.34%)
Mar 12, 2012
1.040
1.090
1.034
1.071
79,517
+0.03(+3.01%)
Mar 09, 2012
0.9899
1.071
0.9837
1.040
109,154
+0.04(+4.40%)
Mar 08, 2012
0.9962
1.021
0.9649
0.9962
75,608
-0.01(-0.63%)
Mar 07, 2012
0.9586
1.090
0.9461
1.002
135,582
+0.06(+5.96%)
Mar 06, 2012
0.9461
1.002
0.9398
0.9461
82,337
-0.03(-2.58%)
Mar 05, 2012
0.9649
1.015
0.9273
0.9711
66,308
+0.01(+1.31%)
Mar 02, 2012
1.034
1.084
0.9523
0.9586
173,361
-0.06(-6.13%)
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.