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
Nautilus Group
(NY:
NLS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2009
0.6300
0.6500
0.5900
0.6300
124,381
+0.01(+1.61%)
Mar 30, 2009
0.7500
0.7600
0.6200
0.6200
94,799
-0.13(-17.33%)
Mar 26, 2009
0.7000
0.7520
0.6800
0.7500
200,871
+0.07(+10.29%)
Mar 25, 2009
0.7000
0.7000
0.6100
0.6800
190,985
+0.01(+1.49%)
Mar 24, 2009
0.6800
0.7000
0.6300
0.6700
104,256
-0.02(-2.90%)
Mar 23, 2009
0.6300
0.6900
0.6200
0.6900
146,313
+0.04(+6.15%)
Mar 20, 2009
0.6800
0.7000
0.6300
0.6500
151,219
+0.03(+4.84%)
Mar 19, 2009
0.7400
0.7400
0.5501
0.6200
112,432
-0.03(-4.62%)
Mar 18, 2009
0.6800
0.6900
0.6200
0.6500
52,374
+0.01(+1.56%)
Mar 17, 2009
0.6500
0.6500
0.6200
0.6400
45,200
+0.00(+0.00%)
Mar 16, 2009
0.5700
0.6808
0.5600
0.6400
151,458
+0.07(+12.28%)
Mar 13, 2009
0.5600
0.6100
0.5400
0.5700
0
+0.01(+1.79%)
Mar 12, 2009
0.6000
0.6100
0.5400
0.5600
136,026
-0.02(-3.45%)
Mar 11, 2009
0.5800
0.6500
0.5000
0.5800
110,306
-0.10(-14.71%)
Mar 10, 2009
0.5000
0.6800
0.5000
0.6800
90,477
+0.18(+36.00%)
Mar 09, 2009
0.5000
0.5800
0.5000
0.5000
133,981
+0.00(+0.00%)
Mar 06, 2009
0.6900
0.6900
0.5000
0.5000
0
-0.04(-7.41%)
Mar 05, 2009
0.4800
0.5640
0.4800
0.5400
33,989
-0.02(-3.57%)
Mar 04, 2009
0.6000
0.6400
0.5500
0.5600
66,827
-0.10(-15.15%)
Mar 02, 2009
0.7280
0.7701
0.6100
0.6600
146,486
+0.01(+1.54%)
Feb 27, 2009
0.7700
0.7900
0.6500
0.6500
0
-0.13(-16.67%)
Feb 26, 2009
0.8500
0.8500
0.7400
0.7800
74,325
+0.02(+2.63%)
Feb 25, 2009
0.8100
0.8100
0.7600
0.7600
72,436
-0.05(-6.17%)
Feb 24, 2009
0.7600
0.8100
0.7000
0.8100
229,490
+0.06(+8.00%)
Feb 23, 2009
0.5300
0.8100
0.5300
0.7500
643,866
+0.24(+47.06%)
Feb 20, 2009
0.4700
0.6000
0.4700
0.5100
406,707
+0.04(+8.51%)
Feb 19, 2009
0.5700
0.6000
0.4500
0.4700
707,692
-0.10(-17.54%)
Feb 18, 2009
0.7000
0.7000
0.5600
0.5700
236,483
-0.10(-14.93%)
Feb 17, 2009
0.9100
0.9100
0.6700
0.6700
212,593
-0.24(-26.37%)
Feb 13, 2009
0.9502
1.030
0.9000
0.9100
154,690
-0.08(-8.08%)
Feb 12, 2009
1.060
1.070
0.9800
0.9900
438,446
-0.09(-8.33%)
Feb 11, 2009
1.160
1.180
1.070
1.080
106,476
-0.07(-6.09%)
Feb 10, 2009
1.220
1.380
1.150
1.150
60,849
-0.07(-5.74%)
Feb 09, 2009
1.300
1.300
1.180
1.220
52,444
-0.03(-2.40%)
Feb 06, 2009
1.130
1.250
1.100
1.250
138,517
+0.14(+12.61%)
Feb 05, 2009
1.140
1.180
1.070
1.110
184,882
-0.02(-1.77%)
Feb 04, 2009
1.300
1.330
1.130
1.130
171,502
-0.17(-13.08%)
Feb 03, 2009
1.350
1.380
1.280
1.300
127,190
-0.04(-2.99%)
Feb 02, 2009
1.400
1.400
1.320
1.340
214,966
-0.05(-3.60%)
Jan 30, 2009
1.460
1.570
1.270
1.390
0
-0.05(-3.47%)
Jan 29, 2009
1.580
1.610
1.420
1.440
82,446
-0.21(-12.73%)
Jan 28, 2009
1.640
1.680
1.520
1.650
129,146
+0.17(+11.49%)
Jan 27, 2009
1.580
1.610
1.470
1.480
70,149
-0.07(-4.52%)
Jan 26, 2009
1.510
1.770
1.510
1.550
150,095
+0.10(+6.90%)
Jan 23, 2009
1.400
1.480
1.380
1.450
87,526
+0.02(+1.40%)
Jan 22, 2009
1.500
1.520
1.400
1.430
263,576
-0.11(-7.14%)
Jan 21, 2009
1.510
1.560
1.490
1.540
105,251
+0.05(+3.36%)
Jan 20, 2009
1.580
1.640
1.490
1.490
89,091
-0.12(-7.45%)
Jan 16, 2009
1.680
1.690
1.590
1.610
194,282
-0.07(-4.17%)
Jan 15, 2009
1.560
1.700
1.500
1.680
219,865
+0.19(+12.75%)
Jan 14, 2009
1.750
1.750
1.490
1.490
266,486
-0.30(-16.76%)
Jan 13, 2009
1.820
1.920
1.760
1.790
174,595
-0.09(-4.79%)
Jan 12, 2009
1.960
2.060
1.880
1.880
76,281
-0.08(-4.08%)
Jan 09, 2009
2.310
2.310
1.930
1.960
98,976
-0.35(-15.15%)
Jan 08, 2009
2.340
2.520
2.280
2.310
151,281
-0.03(-1.28%)
Jan 07, 2009
2.170
2.570
2.170
2.340
241,686
+0.11(+4.93%)
Jan 06, 2009
2.020
2.230
2.020
2.230
111,761
+0.23(+11.50%)
Jan 05, 2009
2.110
2.220
1.950
2.000
79,739
-0.18(-8.26%)
Jan 02, 2009
2.160
2.250
2.150
2.180
0
-0.03(-1.36%)
Jan 01, 2009
2.130
2.240
2.010
2.210
0
+0.00(+0.00%)
Dec 31, 2008
2.130
2.240
2.010
2.210
211,643
+0.11(+5.24%)
Dec 30, 2008
2.010
2.160
2.000
2.100
120,744
+0.11(+5.53%)
Dec 29, 2008
1.780
2.000
1.750
1.990
172,075
+0.19(+10.56%)
Dec 26, 2008
1.890
1.890
1.760
1.800
47,972
-0.05(-2.70%)
Dec 24, 2008
1.750
1.860
1.720
1.850
52,898
+0.13(+7.56%)
Dec 23, 2008
1.960
2.060
1.720
1.720
291,851
-0.22(-11.34%)
Dec 22, 2008
2.010
2.090
1.830
1.940
194,197
-0.06(-3.00%)
Dec 19, 2008
2.080
2.370
1.900
2.000
462,205
+0.00(+0.00%)
Dec 18, 2008
1.860
2.000
1.750
2.000
143,890
+0.14(+7.53%)
Dec 17, 2008
2.030
2.030
1.750
1.860
167,413
-0.26(-12.26%)
Dec 16, 2008
1.890
2.130
1.780
2.120
115,893
+0.28(+15.22%)
Dec 15, 2008
2.160
2.170
1.810
1.840
114,712
-0.30(-14.02%)
Dec 12, 2008
2.150
2.220
2.050
2.140
112,563
-0.10(-4.46%)
Dec 11, 2008
2.280
2.420
2.160
2.240
191,116
-0.09(-3.86%)
Dec 10, 2008
2.250
2.360
2.140
2.330
60,445
+0.09(+4.02%)
Dec 09, 2008
2.300
2.610
2.200
2.240
147,467
-0.15(-6.28%)
Dec 08, 2008
2.310
2.390
2.160
2.390
130,994
+0.16(+7.17%)
Dec 05, 2008
2.150
2.340
1.910
2.230
186,935
-0.02(-0.89%)
Dec 04, 2008
2.230
2.460
2.180
2.250
67,119
-0.03(-1.32%)
Dec 03, 2008
2.140
2.290
1.950
2.280
110,738
+0.20(+9.62%)
Dec 02, 2008
2.070
2.390
1.800
2.080
170,266
+0.14(+7.22%)
Dec 01, 2008
2.830
2.830
1.940
1.940
175,824
-1.00(-34.01%)
Nov 28, 2008
2.660
2.940
2.650
2.940
58,800
+0.19(+6.91%)
Nov 26, 2008
2.330
2.780
2.230
2.750
148,908
+0.31(+12.70%)
Nov 25, 2008
2.720
2.720
2.310
2.440
208,906
-0.26(-9.63%)
Nov 24, 2008
2.330
2.800
2.250
2.700
358,363
+0.33(+13.92%)
Nov 21, 2008
2.110
2.370
1.900
2.370
265,942
+0.31(+15.05%)
Nov 20, 2008
1.860
2.340
1.810
2.060
315,279
+0.16(+8.42%)
Nov 19, 2008
1.910
1.950
1.770
1.900
180,212
+0.00(+0.00%)
Nov 18, 2008
1.750
1.940
1.670
1.900
200,938
+0.15(+8.57%)
Nov 17, 2008
1.660
1.790
1.660
1.750
110,245
+0.07(+4.17%)
Nov 14, 2008
1.800
1.990
1.680
1.680
197,787
-0.16(-8.70%)
Nov 13, 2008
2.010
2.010
1.730
1.840
359,131
-0.14(-7.07%)
Nov 12, 2008
2.270
2.300
1.980
1.980
425,841
-0.32(-13.91%)
Nov 11, 2008
2.440
2.440
2.225
2.300
374,650
-0.11(-4.56%)
Nov 10, 2008
2.400
2.460
2.250
2.410
263,725
+0.05(+2.12%)
Nov 07, 2008
2.260
2.400
2.200
2.360
227,751
+0.14(+6.31%)
Nov 06, 2008
2.080
2.420
2.010
2.220
173,131
+0.16(+7.77%)
Nov 05, 2008
2.790
2.790
2.030
2.060
247,665
-0.25(-10.82%)
Nov 04, 2008
2.540
2.540
2.290
2.310
195,326
-0.16(-6.48%)
Nov 03, 2008
2.450
2.560
2.400
2.470
212,807
+0.03(+1.23%)
Oct 31, 2008
2.470
2.480
2.350
2.440
219,528
-0.05(-2.01%)
Oct 30, 2008
2.470
2.550
2.390
2.490
160,607
+0.16(+6.87%)
Oct 29, 2008
2.110
2.360
2.090
2.330
255,091
+0.26(+12.56%)
Oct 28, 2008
2.310
2.350
1.970
2.070
288,905
-0.23(-10.00%)
Oct 27, 2008
2.520
2.630
2.300
2.300
134,069
-0.35(-13.21%)
Oct 24, 2008
2.470
2.730
2.450
2.650
156,665
-0.10(-3.64%)
Oct 23, 2008
3.070
3.070
2.700
2.750
193,387
-0.28(-9.24%)
Oct 22, 2008
3.090
3.190
3.000
3.030
99,691
-0.17(-5.31%)
Oct 21, 2008
3.320
3.380
3.200
3.200
133,598
-0.21(-6.16%)
Oct 20, 2008
3.420
3.440
3.200
3.410
116,060
-0.03(-0.87%)
Oct 17, 2008
2.990
3.500
2.950
3.440
320,236
+0.27(+8.52%)
Oct 16, 2008
3.110
3.220
2.790
3.170
335,673
+0.32(+11.23%)
Oct 15, 2008
3.240
3.240
2.750
2.850
362,190
-0.40(-12.31%)
Oct 14, 2008
3.420
3.460
3.210
3.250
188,731
-0.02(-0.61%)
Oct 13, 2008
3.490
3.620
2.970
3.270
311,901
-0.02(-0.61%)
Oct 10, 2008
2.780
3.300
2.580
3.290
369,192
+0.36(+12.29%)
Oct 09, 2008
3.410
3.560
2.930
2.930
407,642
-0.43(-12.80%)
Oct 08, 2008
2.820
3.460
2.820
3.360
464,305
+0.41(+13.90%)
Oct 07, 2008
3.610
3.850
2.700
2.950
463,337
-0.68(-18.73%)
Oct 06, 2008
3.850
3.980
3.500
3.630
328,616
-0.39(-9.70%)
Oct 03, 2008
4.310
4.400
3.910
4.020
0
-0.20(-4.74%)
Oct 02, 2008
4.450
4.540
4.210
4.220
251,327
-0.28(-6.22%)
Oct 01, 2008
4.530
4.550
4.380
4.500
384,923
-0.07(-1.53%)
Sep 30, 2008
4.400
4.740
4.090
4.570
341,263
+0.25(+5.79%)
Sep 29, 2008
4.720
4.790
4.320
4.320
301,853
-0.50(-10.37%)
Sep 26, 2008
4.610
4.870
4.400
4.820
0
+0.09(+1.90%)
Sep 25, 2008
4.800
5.000
4.655
4.730
345,487
+0.03(+0.64%)
Sep 24, 2008
4.800
4.940
4.580
4.700
277,173
-0.07(-1.47%)
Sep 23, 2008
4.700
5.000
4.700
4.770
164,833
+0.08(+1.71%)
Sep 22, 2008
5.100
5.110
4.630
4.690
474,975
-0.37(-7.31%)
Sep 19, 2008
4.580
6.130
4.580
5.060
0
+0.32(+6.75%)
Sep 18, 2008
4.210
4.740
4.160
4.740
716,237
+0.55(+13.13%)
Sep 17, 2008
4.720
4.770
4.190
4.190
376,164
-0.57(-11.97%)
Sep 16, 2008
4.750
4.950
4.520
4.760
407,908
-0.18(-3.64%)
Sep 15, 2008
5.450
5.620
4.930
4.940
228,022
-0.59(-10.67%)
Sep 12, 2008
5.550
5.620
5.340
5.530
178,410
-0.04(-0.72%)
Sep 11, 2008
5.370
5.715
5.350
5.570
213,685
+0.13(+2.39%)
Sep 10, 2008
5.570
5.760
5.410
5.440
387,386
-0.12(-2.16%)
Sep 09, 2008
5.770
5.950
5.500
5.560
304,259
-0.21(-3.64%)
Sep 08, 2008
5.780
5.940
5.630
5.770
214,555
+0.09(+1.58%)
Sep 05, 2008
5.590
5.760
5.580
5.680
0
+0.05(+0.89%)
Sep 04, 2008
5.570
5.770
5.480
5.630
336,038
+0.03(+0.54%)
Sep 03, 2008
5.400
5.745
5.350
5.600
263,779
+0.20(+3.70%)
Sep 02, 2008
5.460
5.690
5.300
5.400
187,787
+0.08(+1.50%)
Aug 29, 2008
5.060
5.350
5.060
5.320
230,401
+0.24(+4.72%)
Aug 28, 2008
4.940
5.240
4.900
5.080
164,295
+0.11(+2.21%)
Aug 27, 2008
4.890
4.990
4.870
4.970
124,612
+0.10(+2.05%)
Aug 26, 2008
4.900
5.130
4.770
4.870
231,295
-0.01(-0.20%)
Aug 25, 2008
5.180
5.180
4.840
4.880
213,582
-0.32(-6.15%)
Aug 22, 2008
4.900
5.350
4.900
5.200
275,614
+0.23(+4.63%)
Aug 21, 2008
4.950
5.090
4.900
4.970
279,130
-0.04(-0.80%)
Aug 20, 2008
5.440
5.530
4.980
5.010
315,144
-0.41(-7.56%)
Aug 19, 2008
5.450
5.690
5.200
5.420
493,259
-0.03(-0.55%)
Aug 18, 2008
5.530
5.590
5.300
5.450
407,754
-0.02(-0.37%)
Aug 15, 2008
5.560
5.690
5.270
5.470
0
-0.12(-2.15%)
Aug 14, 2008
5.530
5.790
5.440
5.590
390,344
+0.04(+0.72%)
Aug 13, 2008
5.690
5.860
5.310
5.550
568,519
-0.25(-4.31%)
Aug 12, 2008
5.870
5.990
5.620
5.800
344,451
-0.10(-1.69%)
Aug 11, 2008
5.670
6.060
5.670
5.900
406,043
-0.10(-1.67%)
Aug 08, 2008
5.780
6.200
5.750
6.000
555,265
+0.21(+3.63%)
Aug 07, 2008
5.540
5.920
5.300
5.790
488,333
+0.19(+3.39%)
Aug 06, 2008
5.620
5.640
5.360
5.600
360,670
-0.03(-0.53%)
Aug 05, 2008
5.650
5.750
5.520
5.630
550,119
+0.11(+1.99%)
Aug 04, 2008
5.780
5.780
5.350
5.520
358,091
-0.28(-4.83%)
Aug 01, 2008
5.330
6.370
5.300
5.800
1,030,982
+0.92(+18.85%)
Jul 31, 2008
4.980
5.170
4.790
4.880
593,064
-0.22(-4.31%)
Jul 30, 2008
5.070
5.270
4.940
5.100
489,462
+0.01(+0.20%)
Jul 29, 2008
5.090
5.200
4.670
5.090
464,811
+0.47(+10.17%)
Jul 28, 2008
4.560
5.030
4.500
4.620
661,447
-0.01(-0.22%)
Jul 25, 2008
5.000
5.040
4.550
4.630
653,208
-0.52(-10.10%)
Jul 24, 2008
5.510
5.920
5.070
5.150
425,839
-0.35(-6.36%)
Jul 23, 2008
5.260
5.760
5.260
5.500
392,978
+0.14(+2.61%)
Jul 22, 2008
5.040
5.520
4.820
5.360
602,655
+0.25(+4.89%)
Jul 21, 2008
5.970
5.970
4.440
5.110
1,402,747
-0.96(-15.82%)
Jul 18, 2008
5.960
6.110
5.810
6.070
385,200
+0.11(+1.85%)
Jul 17, 2008
5.710
6.190
5.440
5.960
662,559
+0.33(+5.86%)
Jul 16, 2008
5.200
5.700
5.200
5.630
453,901
+0.36(+6.83%)
Jul 15, 2008
4.960
5.680
4.860
5.270
551,316
+0.23(+4.56%)
Jul 14, 2008
5.330
5.360
4.890
5.040
566,702
-0.20(-3.82%)
Jul 11, 2008
5.130
5.250
4.960
5.240
394,246
+0.07(+1.35%)
Jul 10, 2008
5.340
5.580
5.040
5.170
557,744
-0.17(-3.18%)
Jul 09, 2008
5.530
5.760
5.260
5.340
310,447
-0.20(-3.61%)
Jul 08, 2008
5.200
5.590
5.070
5.540
391,060
+0.30(+5.73%)
Jul 07, 2008
5.500
5.740
5.070
5.240
315,086
-0.30(-5.42%)
Jul 04, 2008
5.370
5.610
5.290
5.540
211,764
+0.00(+0.00%)
Jul 03, 2008
5.370
5.610
5.290
5.540
211,764
+0.20(+3.75%)
Jul 02, 2008
5.470
5.640
5.320
5.340
337,977
-0.13(-2.38%)
Jul 01, 2008
5.020
5.570
4.920
5.470
613,412
+0.39(+7.68%)
Jun 30, 2008
5.390
5.550
5.060
5.080
329,620
-0.38(-6.96%)
Jun 27, 2008
5.300
5.570
5.110
5.460
989,440
+0.17(+3.21%)
Jun 26, 2008
5.280
5.420
5.100
5.290
238,435
-0.05(-0.94%)
Jun 25, 2008
5.020
5.560
5.010
5.340
335,621
+0.28(+5.53%)
Jun 24, 2008
5.040
5.220
4.750
5.060
360,179
-0.01(-0.20%)
Jun 23, 2008
5.860
5.870
4.950
5.070
534,227
-0.77(-13.18%)
Jun 20, 2008
5.970
6.170
5.770
5.840
355,453
-0.23(-3.79%)
Jun 19, 2008
5.800
6.125
5.700
6.070
177,788
+0.27(+4.66%)
Jun 18, 2008
6.170
6.200
5.790
5.800
198,125
-0.46(-7.35%)
Jun 17, 2008
6.320
6.340
6.080
6.260
141,574
-0.06(-0.95%)
Jun 16, 2008
6.080
6.320
6.040
6.320
219,700
+0.17(+2.76%)
Jun 13, 2008
5.680
6.150
5.680
6.150
273,485
+0.42(+7.33%)
Jun 12, 2008
5.980
6.190
5.710
5.730
212,482
-0.19(-3.21%)
Jun 11, 2008
6.200
6.200
5.750
5.920
231,282
-0.25(-4.05%)
Jun 10, 2008
5.900
6.180
5.650
6.170
196,486
+0.29(+4.93%)
Jun 09, 2008
6.070
6.330
5.870
5.880
310,933
-0.24(-3.92%)
Jun 06, 2008
6.150
6.380
6.050
6.120
168,654
-0.10(-1.61%)
Jun 05, 2008
6.020
6.460
6.000
6.220
223,069
+0.18(+2.98%)
Jun 04, 2008
6.500
6.500
6.020
6.040
298,344
-0.51(-7.79%)
Jun 03, 2008
6.630
6.670
6.430
6.550
212,525
-0.06(-0.91%)
Jun 02, 2008
6.710
6.750
6.500
6.610
298,393
-0.12(-1.78%)
May 30, 2008
6.750
6.850
6.590
6.730
703,040
+0.09(+1.36%)
May 29, 2008
6.490
6.800
6.460
6.640
555,514
+0.13(+2.00%)
May 28, 2008
6.480
6.520
6.330
6.510
262,341
+0.03(+0.46%)
May 27, 2008
6.350
6.500
6.280
6.480
216,991
+0.15(+2.37%)
May 26, 2008
6.380
6.420
6.110
6.330
0
+0.00(+0.00%)
May 23, 2008
6.380
6.420
6.110
6.330
228,664
+0.03(+0.48%)
May 22, 2008
5.850
6.390
5.850
6.300
264,225
+0.41(+6.96%)
May 21, 2008
6.010
6.440
5.800
5.890
408,054
-0.18(-2.97%)
May 20, 2008
6.310
6.530
5.970
6.070
490,599
-0.32(-5.01%)
May 19, 2008
6.470
6.600
6.280
6.390
271,568
-0.07(-1.08%)
May 16, 2008
6.290
6.590
6.100
6.460
344,739
-0.05(-0.77%)
May 15, 2008
6.520
6.600
6.390
6.510
287,945
-0.04(-0.61%)
May 14, 2008
6.520
6.630
6.310
6.550
382,804
-0.06(-0.91%)
May 13, 2008
6.520
6.740
6.250
6.610
830,208
-0.04(-0.60%)
May 12, 2008
5.110
6.820
5.100
6.650
1,653,073
+1.48(+28.63%)
May 09, 2008
5.250
5.480
5.140
5.170
217,986
-0.13(-2.45%)
May 08, 2008
5.190
5.300
5.100
5.300
492,895
+0.06(+1.15%)
May 07, 2008
5.180
5.390
5.120
5.240
946,298
-0.09(-1.69%)
May 06, 2008
4.420
5.330
4.040
5.330
1,655,699
+0.76(+16.63%)
May 05, 2008
4.010
4.570
3.980
4.570
651,007
+0.60(+15.11%)
May 02, 2008
3.750
4.000
3.710
3.970
424,863
+0.23(+6.15%)
May 01, 2008
3.600
3.808
3.600
3.740
313,467
+0.13(+3.60%)
Apr 30, 2008
3.540
3.610
3.320
3.610
348,834
+0.09(+2.56%)
Apr 29, 2008
3.440
3.540
3.350
3.520
346,918
+0.10(+2.92%)
Apr 28, 2008
3.290
3.430
3.210
3.420
401,169
+0.17(+5.23%)
Apr 25, 2008
3.300
3.360
3.200
3.250
325,012
+0.00(+0.00%)
Apr 24, 2008
3.290
3.320
3.220
3.250
299,916
+0.03(+0.93%)
Apr 23, 2008
3.250
3.320
3.160
3.220
138,682
-0.01(-0.31%)
Apr 22, 2008
3.450
3.450
3.190
3.230
261,186
-0.19(-5.56%)
Apr 21, 2008
3.520
3.520
3.320
3.420
157,221
-0.13(-3.66%)
Apr 18, 2008
3.550
3.560
3.350
3.550
265,073
+0.22(+6.61%)
Apr 17, 2008
3.480
3.550
3.300
3.330
200,172
-0.17(-4.86%)
Apr 16, 2008
3.500
3.500
3.340
3.500
182,381
+0.10(+2.94%)
Apr 15, 2008
3.220
3.420
3.160
3.400
297,543
+0.21(+6.58%)
Apr 14, 2008
3.230
3.420
3.170
3.190
195,495
-0.04(-1.24%)
Apr 11, 2008
3.210
3.540
3.150
3.230
490,100
-0.03(-0.92%)
Apr 10, 2008
3.170
3.320
3.170
3.260
244,100
+0.10(+3.16%)
Apr 09, 2008
3.400
3.500
3.160
3.160
338,500
-0.20(-5.95%)
Apr 08, 2008
3.300
3.500
3.200
3.360
175,000
+0.06(+1.82%)
Apr 07, 2008
3.420
3.430
3.260
3.300
272,465
-0.13(-3.79%)
Apr 04, 2008
3.600
3.610
3.340
3.430
300,810
-0.16(-4.46%)
Apr 03, 2008
3.530
3.660
3.500
3.590
318,104
+0.01(+0.28%)
Apr 02, 2008
3.440
3.660
3.340
3.580
396,000
+0.10(+2.87%)
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.