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
Altria Group
(NY:
MO
)
46.25
+0.81 (+1.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 26, 2010
8.726
8.726
8.572
8.572
36,902,460
-0.12(-1.42%)
Feb 25, 2010
8.581
8.717
8.525
8.696
50,011,300
+0.06(+0.73%)
Feb 24, 2010
8.555
8.653
8.500
8.633
42,486,708
+0.12(+1.46%)
Feb 23, 2010
8.619
8.628
8.491
8.508
49,672,496
-0.13(-1.48%)
Feb 22, 2010
8.577
8.662
8.555
8.636
30,020,434
+0.05(+0.55%)
Feb 19, 2010
8.491
8.611
8.491
8.589
29,934,390
+0.07(+0.80%)
Feb 18, 2010
8.415
8.554
8.406
8.521
26,244,040
+0.09(+1.11%)
Feb 17, 2010
8.423
8.457
8.393
8.427
20,555,794
+0.02(+0.25%)
Feb 16, 2010
8.453
8.470
8.338
8.406
35,397,536
+0.04(+0.51%)
Feb 12, 2010
8.325
8.364
8.364
8.364
36,964,212
+0.01(+0.10%)
Feb 11, 2010
8.266
8.410
8.202
8.355
39,912,036
+0.10(+1.19%)
Feb 10, 2010
8.325
8.325
8.202
8.257
26,711,438
-0.03(-0.41%)
Feb 09, 2010
8.325
8.342
8.193
8.291
39,817,280
+0.03(+0.31%)
Feb 08, 2010
8.278
8.364
8.244
8.266
32,485,212
+0.01(+0.10%)
Feb 05, 2010
8.257
8.270
8.155
8.257
33,643,488
-0.02(-0.21%)
Feb 04, 2010
8.393
8.402
8.266
8.274
31,459,276
-0.15(-1.77%)
Feb 03, 2010
8.491
8.496
8.389
8.423
27,420,852
-0.07(-0.80%)
Feb 02, 2010
8.491
8.517
8.440
8.491
29,101,024
+0.05(+0.58%)
Feb 01, 2010
8.479
8.513
8.427
8.442
24,052,960
-0.02(-0.23%)
Jan 29, 2010
8.555
8.564
8.449
8.462
45,383,568
-0.06(-0.75%)
Jan 28, 2010
8.479
8.564
8.436
8.525
38,595,672
+0.01(+0.10%)
Jan 27, 2010
8.508
8.543
8.449
8.517
29,442,602
+0.01(+0.15%)
Jan 26, 2010
8.415
8.543
8.415
8.504
30,749,784
+0.02(+0.25%)
Jan 25, 2010
8.445
8.555
8.385
8.483
35,569,532
+0.09(+1.01%)
Jan 22, 2010
8.474
8.538
8.393
8.398
32,054,272
-0.08(-0.90%)
Jan 21, 2010
8.662
8.679
8.440
8.474
51,312,212
-0.19(-2.16%)
Jan 20, 2010
8.636
8.675
8.585
8.662
29,534,672
-0.02(-0.25%)
Jan 19, 2010
8.632
8.765
8.628
8.683
41,653,628
-0.02(-0.20%)
Jan 15, 2010
8.709
8.700
8.700
8.700
37,925,580
+0.02(+0.20%)
Jan 14, 2010
8.619
8.713
8.589
8.683
22,578,624
+0.06(+0.69%)
Jan 13, 2010
8.572
8.692
8.572
8.623
28,022,598
+0.04(+0.45%)
Jan 12, 2010
8.611
8.628
8.534
8.585
35,924,976
-0.05(-0.54%)
Jan 11, 2010
8.641
8.670
8.568
8.632
27,955,760
+0.06(+0.75%)
Jan 08, 2010
8.538
8.572
8.466
8.568
25,403,054
+0.02(+0.25%)
Jan 07, 2010
8.555
8.581
8.500
8.547
35,167,032
-0.01(-0.15%)
Jan 06, 2010
8.457
8.568
8.436
8.560
50,009,892
+0.12(+1.46%)
Jan 05, 2010
8.440
8.457
8.381
8.436
27,559,648
+0.00(+0.05%)
Jan 04, 2010
8.423
8.466
8.342
8.432
25,931,842
+0.07(+0.82%)
Dec 31, 2009
8.410
8.364
8.364
8.364
14,919,939
-0.08(-0.91%)
Dec 30, 2009
8.457
8.474
8.402
8.440
21,901,286
-0.02(-0.20%)
Dec 29, 2009
8.530
8.534
8.457
8.457
18,188,568
-0.06(-0.65%)
Dec 28, 2009
8.602
8.602
8.449
8.513
29,282,062
-0.17(-1.91%)
Dec 24, 2009
8.666
8.721
8.628
8.679
20,054,244
+0.09(+1.04%)
Dec 23, 2009
8.530
8.645
8.513
8.589
53,441,724
+0.12(+1.46%)
Dec 22, 2009
8.436
8.491
8.432
8.466
29,720,174
+0.05(+0.56%)
Dec 21, 2009
8.410
8.449
8.393
8.419
23,147,988
+0.05(+0.56%)
Dec 18, 2009
8.393
8.410
8.334
8.372
44,464,552
+0.03(+0.31%)
Dec 17, 2009
8.342
8.381
8.312
8.347
30,042,716
-0.02(-0.25%)
Dec 16, 2009
8.432
8.445
8.359
8.368
38,011,424
-0.03(-0.30%)
Dec 15, 2009
8.372
8.427
8.300
8.393
26,782,640
+0.01(+0.15%)
Dec 14, 2009
8.385
8.393
8.351
8.381
32,588,002
+0.06(+0.77%)
Dec 11, 2009
8.308
8.351
8.287
8.317
55,678,840
+0.03(+0.36%)
Dec 10, 2009
8.287
8.312
8.278
8.287
23,342,218
+0.03(+0.41%)
Dec 09, 2009
8.223
8.276
8.202
8.253
39,641,128
+0.05(+0.57%)
Dec 08, 2009
8.291
8.291
8.151
8.206
30,019,218
-0.05(-0.57%)
Dec 07, 2009
8.236
8.295
8.197
8.253
41,714,692
+0.02(+0.26%)
Dec 04, 2009
8.159
8.278
8.159
8.231
38,979,720
+0.08(+0.94%)
Dec 03, 2009
8.197
8.231
8.146
8.155
32,270,232
-0.01(-0.10%)
Dec 02, 2009
8.129
8.193
8.129
8.163
30,399,848
+0.04(+0.47%)
Dec 01, 2009
8.078
8.168
8.057
8.125
29,728,252
+0.11(+1.38%)
Nov 30, 2009
8.138
8.138
7.989
8.014
41,523,520
-0.08(-1.00%)
Nov 27, 2009
8.095
8.202
8.014
8.095
32,005,906
-0.08(-0.99%)
Nov 25, 2009
8.249
8.266
8.146
8.176
32,888,642
-0.05(-0.57%)
Nov 24, 2009
8.180
8.274
8.125
8.223
46,688,168
+0.07(+0.89%)
Nov 23, 2009
8.151
8.189
8.116
8.151
56,712,500
+0.06(+0.79%)
Nov 20, 2009
8.163
8.168
8.044
8.087
46,737,000
-0.10(-1.20%)
Nov 19, 2009
8.231
8.249
8.142
8.185
31,341,688
-0.04(-0.47%)
Nov 18, 2009
8.206
8.270
8.189
8.223
28,226,502
+0.03(+0.31%)
Nov 17, 2009
8.206
8.253
8.176
8.197
27,155,920
-0.04(-0.52%)
Nov 16, 2009
8.270
8.300
8.223
8.240
35,958,620
+0.03(+0.42%)
Nov 13, 2009
8.104
8.223
8.095
8.206
34,348,600
+0.10(+1.26%)
Nov 12, 2009
8.082
8.163
8.074
8.104
26,988,390
+0.02(+0.26%)
Nov 11, 2009
8.193
8.202
8.057
8.082
36,242,032
-0.04(-0.52%)
Nov 10, 2009
8.044
8.180
8.023
8.125
40,139,792
+0.09(+1.06%)
Nov 09, 2009
8.023
8.065
7.959
8.040
46,586,456
+0.14(+1.78%)
Nov 06, 2009
7.916
7.929
7.844
7.899
45,248,364
-0.06(-0.80%)
Nov 05, 2009
7.916
7.980
7.869
7.963
41,268,212
+0.09(+1.19%)
Nov 04, 2009
7.865
7.946
7.831
7.869
36,648,140
+0.00(+0.05%)
Nov 03, 2009
7.784
7.869
7.742
7.865
35,659,572
+0.07(+0.87%)
Nov 02, 2009
7.720
7.822
7.678
7.797
26,748,232
+0.08(+1.05%)
Oct 30, 2009
7.801
7.848
7.707
7.716
37,712,852
-0.11(-1.36%)
Oct 29, 2009
7.767
7.869
7.699
7.822
37,279,480
+0.07(+0.88%)
Oct 28, 2009
7.767
7.805
7.733
7.754
33,717,676
+0.03(+0.33%)
Oct 27, 2009
7.669
7.754
7.618
7.729
39,313,800
+0.07(+0.89%)
Oct 26, 2009
7.665
7.729
7.588
7.661
46,768,640
+0.02(+0.28%)
Oct 23, 2009
7.635
7.644
7.584
7.639
36,502,760
-0.11(-1.38%)
Oct 22, 2009
7.742
7.784
7.661
7.746
33,576,556
-0.01(-0.16%)
Oct 21, 2009
7.827
7.852
7.712
7.759
66,651,784
-0.19(-2.41%)
Oct 20, 2009
7.929
7.976
7.814
7.950
41,214,612
+0.13(+1.69%)
Oct 19, 2009
7.805
7.946
7.797
7.818
45,200,804
+0.03(+0.44%)
Oct 16, 2009
7.750
7.814
7.712
7.784
33,490,084
+0.01(+0.11%)
Oct 15, 2009
7.754
7.797
7.729
7.776
32,234,722
+0.01(+0.11%)
Oct 14, 2009
7.754
7.788
7.703
7.767
28,319,796
+0.07(+0.94%)
Oct 13, 2009
7.746
7.759
7.661
7.695
27,737,062
-0.03(-0.33%)
Oct 12, 2009
7.755
7.793
7.703
7.720
31,618,818
+0.03(+0.33%)
Oct 09, 2009
7.652
7.716
7.601
7.695
32,644,234
+0.09(+1.18%)
Oct 08, 2009
7.592
7.635
7.580
7.605
25,306,908
+0.05(+0.68%)
Oct 07, 2009
7.575
7.609
7.524
7.554
31,487,132
-0.03(-0.45%)
Oct 06, 2009
7.563
7.620
7.456
7.588
39,787,640
+0.07(+0.96%)
Oct 05, 2009
7.499
7.533
7.362
7.516
38,835,052
+0.07(+0.97%)
Oct 02, 2009
7.418
7.469
7.396
7.443
37,066,408
-0.03(-0.40%)
Oct 01, 2009
7.571
7.584
7.405
7.473
99,794,664
-0.12(-1.52%)
Sep 30, 2009
7.648
7.656
7.537
7.588
49,179,316
-0.04(-0.50%)
Sep 29, 2009
7.524
7.669
7.524
7.626
43,207,188
+0.08(+1.02%)
Sep 28, 2009
7.490
7.567
7.456
7.550
23,856,130
+0.09(+1.26%)
Sep 25, 2009
7.477
7.541
7.439
7.456
25,291,270
+0.00(+0.00%)
Sep 24, 2009
7.571
7.584
7.443
7.456
50,155,968
-0.11(-1.41%)
Sep 23, 2009
7.614
7.665
7.554
7.563
52,922,752
-0.06(-0.78%)
Sep 22, 2009
7.690
7.695
7.588
7.622
38,835,784
-0.06(-0.83%)
Sep 21, 2009
7.609
7.686
7.563
7.686
38,830,092
+0.03(+0.45%)
Sep 18, 2009
7.703
7.703
7.648
7.652
44,968,060
-0.03(-0.33%)
Sep 17, 2009
7.771
7.797
7.622
7.678
50,390,148
-0.00(-0.06%)
Sep 16, 2009
7.669
7.793
7.635
7.682
45,673,696
+0.05(+0.68%)
Sep 15, 2009
7.686
7.712
7.571
7.631
42,054,060
-0.09(-1.16%)
Sep 14, 2009
7.733
7.767
7.639
7.720
50,314,784
-0.01(-0.11%)
Sep 11, 2009
7.801
7.818
7.669
7.729
48,842,064
-0.17(-2.10%)
Sep 10, 2009
7.959
7.967
7.840
7.895
63,591,896
-0.03(-0.32%)
Sep 09, 2009
7.908
7.959
7.865
7.920
47,228,636
+0.03(+0.38%)
Sep 08, 2009
7.933
7.933
7.865
7.891
42,526,556
+0.01(+0.11%)
Sep 04, 2009
7.754
7.886
7.746
7.882
28,269,270
+0.12(+1.59%)
Sep 03, 2009
7.835
7.835
7.733
7.759
28,403,978
-0.03(-0.38%)
Sep 02, 2009
7.737
7.825
7.695
7.788
42,045,708
+0.07(+0.94%)
Sep 01, 2009
7.784
7.810
7.682
7.716
41,211,120
-0.07(-0.93%)
Aug 31, 2009
7.784
7.827
7.733
7.788
31,733,272
+0.03(+0.33%)
Aug 28, 2009
7.840
7.861
7.720
7.763
36,671,540
-0.02(-0.27%)
Aug 27, 2009
7.763
7.788
7.669
7.784
48,964,232
+0.04(+0.55%)
Aug 26, 2009
7.707
7.759
7.690
7.742
31,720,400
+0.01(+0.11%)
Aug 25, 2009
7.857
7.857
7.699
7.733
44,874,252
-0.08(-0.98%)
Aug 24, 2009
7.729
7.861
7.690
7.810
39,245,800
+0.12(+1.61%)
Aug 21, 2009
7.673
7.712
7.597
7.686
40,055,668
+0.14(+1.92%)
Aug 20, 2009
7.541
7.622
7.486
7.541
29,098,324
+0.02(+0.23%)
Aug 19, 2009
7.482
7.558
7.456
7.524
29,561,014
+0.01(+0.11%)
Aug 18, 2009
7.460
7.550
7.435
7.516
25,442,000
+0.06(+0.80%)
Aug 17, 2009
7.413
7.477
7.396
7.456
35,211,424
-0.03(-0.34%)
Aug 14, 2009
7.499
7.554
7.448
7.482
21,259,398
-0.03(-0.45%)
Aug 13, 2009
7.524
7.541
7.456
7.516
38,927,116
+0.03(+0.34%)
Aug 12, 2009
7.452
7.571
7.439
7.490
79,476,208
+0.03(+0.34%)
Aug 11, 2009
7.460
7.558
7.448
7.465
33,403,482
-0.02(-0.23%)
Aug 10, 2009
7.541
7.563
7.456
7.482
26,585,280
-0.06(-0.85%)
Aug 07, 2009
7.550
7.597
7.499
7.546
26,033,416
+0.03(+0.40%)
Aug 06, 2009
7.499
7.516
7.431
7.516
34,858,220
+0.06(+0.74%)
Aug 05, 2009
7.516
7.541
7.418
7.460
29,970,954
-0.03(-0.39%)
Aug 04, 2009
7.511
7.558
7.443
7.490
36,986,072
-0.03(-0.35%)
Aug 03, 2009
7.554
7.614
7.499
7.516
36,825,468
+0.05(+0.63%)
Jul 31, 2009
7.546
7.644
7.426
7.469
30,441,092
-0.06(-0.85%)
Jul 30, 2009
7.597
7.669
7.524
7.533
32,132,822
-0.00(-0.06%)
Jul 29, 2009
7.499
7.550
7.456
7.537
25,831,498
+0.05(+0.63%)
Jul 28, 2009
7.422
7.563
7.354
7.490
32,998,992
+0.07(+0.98%)
Jul 27, 2009
7.367
7.431
7.288
7.418
32,615,490
+0.03(+0.40%)
Jul 24, 2009
7.405
7.452
7.324
7.388
1,013
-0.03(-0.40%)
Jul 23, 2009
7.401
7.456
7.315
7.418
40,028,856
+0.05(+0.64%)
Jul 22, 2009
7.290
7.456
7.273
7.371
38,562,888
-0.01(-0.17%)
Jul 21, 2009
7.388
7.456
7.328
7.384
30,947,940
+0.03(+0.35%)
Jul 20, 2009
7.409
7.413
7.307
7.358
31,315,442
-0.03(-0.40%)
Jul 17, 2009
7.247
7.401
7.222
7.388
38,860,448
+0.15(+2.06%)
Jul 16, 2009
7.149
7.281
7.149
7.239
54,278,176
+0.06(+0.83%)
Jul 15, 2009
7.137
7.196
7.077
7.179
44,263,284
+0.09(+1.26%)
Jul 14, 2009
7.085
7.115
7.056
7.090
32,349,024
-0.01(-0.12%)
Jul 13, 2009
7.039
7.107
7.026
7.098
31,431,952
+0.08(+1.15%)
Jul 10, 2009
7.026
7.043
6.941
7.017
49,950,116
+0.05(+0.73%)
Jul 09, 2009
7.004
7.004
6.945
6.966
34,673,584
-0.02(-0.30%)
Jul 08, 2009
6.996
7.013
6.941
6.987
36,325,048
+0.02(+0.31%)
Jul 07, 2009
7.047
7.094
6.953
6.966
33,578,576
-0.12(-1.62%)
Jul 06, 2009
6.919
7.102
6.860
7.081
36,456,252
+0.14(+1.96%)
Jul 02, 2009
7.060
7.081
6.928
6.945
43,495,556
-0.16(-2.28%)
Jul 01, 2009
7.013
7.137
6.987
7.107
32,569,920
+0.12(+1.77%)
Jun 30, 2009
7.034
7.056
6.936
6.983
30,699,746
-0.05(-0.67%)
Jun 29, 2009
7.043
7.051
6.983
7.030
22,146,586
+0.01(+0.12%)
Jun 26, 2009
7.047
7.056
6.962
7.021
42,074,136
-0.03(-0.36%)
Jun 25, 2009
6.955
7.047
6.936
7.047
38,026,244
+0.14(+2.04%)
Jun 24, 2009
6.975
6.992
6.881
6.906
31,965,570
-0.02(-0.31%)
Jun 23, 2009
7.009
7.009
6.898
6.928
38,872,636
-0.04(-0.55%)
Jun 22, 2009
6.936
7.021
6.915
6.966
38,401,448
-0.03(-0.37%)
Jun 19, 2009
7.009
7.047
6.945
6.992
64,379,392
+0.01(+0.18%)
Jun 18, 2009
6.932
7.026
6.911
6.979
32,394,970
+0.07(+0.99%)
Jun 17, 2009
6.962
7.017
6.902
6.911
50,985,424
-0.02(-0.25%)
Jun 16, 2009
7.056
7.085
6.928
6.928
35,843,276
-0.12(-1.75%)
Jun 15, 2009
7.064
7.090
7.009
7.051
41,322,032
-0.04(-0.54%)
Jun 12, 2009
7.158
7.196
7.039
7.090
45,692,540
-0.09(-1.25%)
Jun 11, 2009
7.222
7.320
7.175
7.179
49,252,976
-0.09(-1.29%)
Jun 10, 2009
7.413
7.452
7.235
7.273
57,365,768
-0.12(-1.61%)
Jun 09, 2009
7.375
7.413
7.309
7.392
47,761,408
+0.06(+0.81%)
Jun 08, 2009
7.226
7.426
7.200
7.332
50,026,040
+0.08(+1.06%)
Jun 05, 2009
7.269
7.307
7.213
7.256
30,502,120
+0.03(+0.35%)
Jun 04, 2009
7.243
7.294
7.205
7.230
32,978,200
-0.01(-0.18%)
Jun 03, 2009
7.269
7.294
7.222
7.243
55,950,896
-0.05(-0.70%)
Jun 02, 2009
7.337
7.367
7.294
7.294
26,249,252
-0.03(-0.41%)
Jun 01, 2009
7.324
7.350
7.286
7.324
28,145,250
+0.04(+0.59%)
May 29, 2009
7.277
7.286
7.166
7.281
27,720,356
+0.04(+0.53%)
May 28, 2009
7.098
7.269
7.098
7.243
35,839,204
+0.14(+2.04%)
May 27, 2009
7.217
7.226
7.090
7.098
30,417,638
-0.11(-1.54%)
May 26, 2009
7.090
7.239
7.068
7.209
30,374,736
+0.12(+1.68%)
May 22, 2009
7.073
7.162
7.039
7.090
29,033,720
+0.00(+0.00%)
May 21, 2009
7.085
7.124
7.047
7.090
34,671,980
-0.06(-0.78%)
May 20, 2009
7.209
7.239
7.102
7.145
51,930,828
-0.02(-0.24%)
May 19, 2009
7.196
7.207
7.102
7.162
32,089,446
-0.03(-0.41%)
May 18, 2009
7.217
7.222
7.030
7.192
59,356,608
-0.04(-0.59%)
May 15, 2009
7.239
7.337
7.205
7.235
45,470,644
-0.01(-0.12%)
May 14, 2009
7.315
7.392
7.192
7.243
43,790,936
-0.09(-1.22%)
May 13, 2009
7.379
7.456
7.256
7.332
29,053,220
-0.08(-1.04%)
May 12, 2009
7.311
7.507
7.298
7.409
39,554,516
+0.15(+2.05%)
May 11, 2009
7.243
7.311
7.179
7.260
23,955,090
-0.03(-0.35%)
May 08, 2009
7.311
7.328
7.230
7.286
29,242,756
+0.04(+0.53%)
May 07, 2009
7.303
7.307
7.154
7.247
33,206,840
-0.02(-0.29%)
May 06, 2009
7.119
7.273
7.085
7.269
44,938,648
+0.20(+2.77%)
May 05, 2009
6.923
7.077
6.843
7.073
34,928,040
+0.18(+2.66%)
May 04, 2009
7.073
7.073
6.847
6.889
45,641,140
-0.09(-1.22%)
May 01, 2009
6.987
6.987
6.868
6.975
27,508,898
+0.02(+0.24%)
Apr 30, 2009
7.226
7.235
6.958
6.958
48,911,864
-0.21(-2.91%)
Apr 29, 2009
7.269
7.286
7.154
7.166
35,308,612
-0.08(-1.06%)
Apr 28, 2009
7.158
7.286
7.141
7.243
28,660,894
+0.05(+0.71%)
Apr 27, 2009
7.183
7.298
7.158
7.192
26,870,586
-0.02(-0.24%)
Apr 24, 2009
7.222
7.345
7.141
7.209
34,981,976
+0.01(+0.12%)
Apr 23, 2009
7.209
7.235
7.119
7.200
30,110,228
+0.02(+0.30%)
Apr 22, 2009
7.064
7.388
7.013
7.179
68,922,264
+0.07(+1.02%)
Apr 21, 2009
7.175
7.239
7.085
7.107
37,176,328
-0.11(-1.48%)
Apr 20, 2009
7.226
7.307
7.149
7.213
34,569,220
-0.03(-0.35%)
Apr 17, 2009
7.247
7.307
7.179
7.239
36,015,784
+0.00(+0.06%)
Apr 16, 2009
7.230
7.260
7.064
7.235
35,192,016
+0.04(+0.53%)
Apr 15, 2009
7.004
7.209
6.987
7.196
38,233,664
+0.17(+2.49%)
Apr 14, 2009
7.034
7.081
6.894
7.021
33,317,290
-0.03(-0.48%)
Apr 13, 2009
7.021
7.090
6.949
7.056
33,594,704
+0.11(+1.53%)
Apr 09, 2009
6.975
7.021
6.830
6.949
37,180,796
-0.03(-0.49%)
Apr 08, 2009
6.953
7.021
6.894
6.983
21,735,258
+0.04(+0.61%)
Apr 07, 2009
6.872
7.043
6.817
6.941
34,491,652
+0.06(+0.80%)
Apr 06, 2009
6.843
6.906
6.804
6.885
26,762,286
+0.00(+0.00%)
Apr 03, 2009
6.821
6.906
6.804
6.885
32,304,838
+0.02(+0.31%)
Apr 02, 2009
6.987
7.009
6.830
6.864
45,242,328
-0.08(-1.17%)
Apr 01, 2009
6.749
6.987
6.715
6.945
38,934,744
+0.12(+1.75%)
Mar 31, 2009
7.026
7.047
6.740
6.825
56,710,412
-0.15(-2.20%)
Mar 30, 2009
6.962
7.132
6.885
6.979
31,068,884
-0.35(-4.82%)
Mar 26, 2009
7.392
7.409
7.175
7.332
46,743,288
-0.03(-0.35%)
Mar 25, 2009
7.328
7.413
7.247
7.358
31,501,642
+0.02(+0.29%)
Mar 24, 2009
7.294
7.379
7.205
7.337
33,212,704
+0.05(+0.64%)
Mar 23, 2009
7.158
7.290
7.149
7.290
36,474,500
+0.14(+1.97%)
Mar 20, 2009
7.158
7.286
7.094
7.149
43,493,328
+0.13(+1.88%)
Mar 19, 2009
7.217
7.235
7.000
7.017
44,264,188
-0.16(-2.26%)
Mar 18, 2009
7.226
7.307
7.098
7.179
45,273,288
-0.16(-2.15%)
Mar 17, 2009
7.230
7.341
7.115
7.337
35,744,208
+0.13(+1.83%)
Mar 16, 2009
7.119
7.345
7.119
7.205
42,721,084
+0.10(+1.38%)
Mar 13, 2009
6.936
7.183
6.843
7.107
0
+0.16(+2.33%)
Mar 12, 2009
6.847
6.983
6.745
6.945
45,778,228
-0.04(-0.55%)
Mar 11, 2009
7.115
7.124
6.923
6.983
55,070,196
-0.09(-1.27%)
Mar 10, 2009
6.843
7.094
6.766
7.073
63,844,000
+0.32(+4.67%)
Mar 09, 2009
6.651
6.813
6.608
6.757
48,237,792
+0.06(+0.89%)
Mar 06, 2009
6.736
6.749
6.591
6.698
0
+0.03(+0.45%)
Mar 05, 2009
6.438
6.808
6.391
6.668
81,934,728
+0.25(+3.85%)
Mar 04, 2009
6.340
6.485
6.212
6.421
54,910,960
+0.02(+0.33%)
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.