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
Taiwan Semiconductor ADR
(NY:
TSM
)
179.69
+2.45 (+1.38%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2012
11.25
11.25
10.90
10.90
21,234,988
-0.40(-3.53%)
Apr 27, 2012
11.04
11.30
10.95
11.30
21,011,404
+0.23(+2.09%)
Apr 26, 2012
10.67
11.16
10.60
11.07
27,671,900
+0.64(+6.10%)
Apr 25, 2012
10.53
10.53
10.40
10.44
14,398,689
+0.04(+0.34%)
Apr 24, 2012
10.47
10.54
10.35
10.40
13,880,694
-0.02(-0.20%)
Apr 23, 2012
10.42
10.45
10.31
10.42
10,125,398
-0.15(-1.46%)
Apr 20, 2012
10.74
10.76
10.53
10.58
9,618,955
-0.10(-0.92%)
Apr 19, 2012
10.69
10.81
10.60
10.67
10,422,945
-0.02(-0.20%)
Apr 18, 2012
10.62
10.75
10.48
10.69
8,613,246
+0.05(+0.46%)
Apr 17, 2012
10.60
10.67
10.51
10.65
15,836,335
+0.08(+0.73%)
Apr 16, 2012
10.68
10.73
10.53
10.57
9,065,239
+0.00(+0.00%)
Apr 13, 2012
10.54
10.66
10.46
10.57
13,461,439
+0.13(+1.21%)
Apr 12, 2012
10.39
10.50
10.39
10.44
10,208,411
+0.09(+0.88%)
Apr 11, 2012
10.34
10.42
10.34
10.35
8,689,616
+0.12(+1.16%)
Apr 10, 2012
10.40
10.49
10.22
10.23
16,449,390
-0.17(-1.61%)
Apr 09, 2012
10.49
10.57
10.39
10.40
11,364,207
-0.27(-2.49%)
Apr 05, 2012
10.52
10.72
10.49
10.67
11,880,128
+0.17(+1.60%)
Apr 04, 2012
10.56
10.60
10.39
10.50
8,654,682
-0.15(-1.45%)
Apr 03, 2012
10.79
10.84
10.62
10.65
11,609,950
-0.13(-1.17%)
Apr 02, 2012
10.69
10.86
10.59
10.78
11,091,407
+0.08(+0.79%)
Mar 30, 2012
10.64
10.79
10.59
10.69
10,934,669
+0.14(+1.33%)
Mar 29, 2012
10.52
10.57
10.47
10.55
10,089,928
-0.07(-0.66%)
Mar 28, 2012
10.69
10.77
10.58
10.62
15,486,817
-0.13(-1.24%)
Mar 27, 2012
10.80
10.86
10.74
10.76
8,375,128
-0.01(-0.07%)
Mar 26, 2012
10.49
10.78
10.48
10.76
13,843,487
+0.27(+2.60%)
Mar 23, 2012
10.62
10.62
10.47
10.49
9,501,620
-0.03(-0.27%)
Mar 22, 2012
10.53
10.62
10.48
10.52
8,769,400
-0.13(-1.18%)
Mar 21, 2012
10.72
10.80
10.60
10.65
10,198,389
+0.19(+1.81%)
Mar 20, 2012
10.55
10.55
10.38
10.46
7,576,136
-0.15(-1.45%)
Mar 19, 2012
10.50
10.69
10.40
10.61
10,162,916
+0.26(+2.50%)
Mar 16, 2012
10.42
10.45
10.33
10.35
7,502,683
-0.11(-1.00%)
Mar 15, 2012
10.45
10.51
10.36
10.46
10,071,921
+0.09(+0.88%)
Mar 14, 2012
10.45
10.58
10.36
10.37
9,491,402
-0.04(-0.40%)
Mar 13, 2012
10.22
10.41
10.18
10.41
9,843,986
+0.33(+3.26%)
Mar 12, 2012
10.22
10.22
10.04
10.08
10,606,576
-0.14(-1.37%)
Mar 09, 2012
10.25
10.27
10.16
10.22
7,982,072
-0.01(-0.07%)
Mar 08, 2012
10.15
10.23
10.12
10.23
7,695,044
+0.15(+1.46%)
Mar 07, 2012
9.987
10.11
9.945
10.08
13,020,778
+0.17(+1.70%)
Mar 06, 2012
9.959
10.04
9.868
9.910
10,696,604
-0.12(-1.19%)
Mar 05, 2012
10.10
10.16
9.959
10.03
9,576,115
-0.18(-1.78%)
Mar 02, 2012
10.18
10.25
10.14
10.21
8,778,298
-0.04(-0.34%)
Mar 01, 2012
10.25
10.27
10.10
10.25
8,828,594
+0.08(+0.83%)
Feb 29, 2012
10.32
10.36
10.14
10.16
14,901,662
-0.12(-1.16%)
Feb 28, 2012
10.11
10.28
10.11
10.28
10,732,833
+0.21(+2.09%)
Feb 27, 2012
10.00
10.11
9.924
10.07
7,593,657
+0.01(+0.14%)
Feb 24, 2012
9.938
10.08
9.938
10.06
10,505,284
+0.16(+1.63%)
Feb 23, 2012
10.03
10.03
9.868
9.896
13,296,988
-0.24(-2.35%)
Feb 22, 2012
10.09
10.15
10.01
10.13
10,450,994
+0.07(+0.70%)
Feb 21, 2012
10.20
10.27
10.03
10.06
13,666,488
-0.17(-1.64%)
Feb 17, 2012
10.24
10.34
10.18
10.23
11,272,635
+0.06(+0.62%)
Feb 16, 2012
10.02
10.20
10.01
10.17
11,090,501
+0.15(+1.47%)
Feb 15, 2012
10.01
10.12
9.973
10.02
17,116,234
+0.10(+0.99%)
Feb 14, 2012
9.833
9.938
9.826
9.924
15,696,588
+0.05(+0.50%)
Feb 13, 2012
9.861
9.910
9.791
9.875
19,004,162
+0.19(+1.95%)
Feb 10, 2012
9.854
9.861
9.651
9.686
12,810,310
-0.31(-3.08%)
Feb 09, 2012
9.938
10.02
9.847
9.994
13,003,666
+0.06(+0.63%)
Feb 08, 2012
9.826
9.980
9.812
9.931
9,901,329
+0.10(+1.00%)
Feb 07, 2012
9.756
9.893
9.714
9.833
8,993,768
+0.04(+0.43%)
Feb 06, 2012
9.805
9.826
9.728
9.791
12,959,911
-0.04(-0.43%)
Feb 03, 2012
9.665
9.837
9.658
9.833
15,966,191
+0.10(+1.01%)
Feb 02, 2012
9.931
9.952
9.728
9.735
16,261,071
-0.20(-1.97%)
Feb 01, 2012
9.868
9.987
9.865
9.931
13,309,620
+0.08(+0.78%)
Jan 31, 2012
9.882
9.931
9.791
9.854
10,151,530
+0.07(+0.72%)
Jan 30, 2012
9.847
9.847
9.690
9.784
14,061,499
-0.09(-0.92%)
Jan 27, 2012
9.959
9.931
9.791
9.875
15,772,185
-0.08(-0.84%)
Jan 26, 2012
9.952
10.10
9.921
9.959
19,607,558
+0.05(+0.49%)
Jan 25, 2012
9.812
9.917
9.728
9.910
13,282,407
+0.16(+1.65%)
Jan 24, 2012
9.721
9.826
9.693
9.749
12,808,574
-0.06(-0.57%)
Jan 23, 2012
9.812
9.903
9.714
9.805
14,285,717
+0.03(+0.29%)
Jan 20, 2012
9.938
9.980
9.763
9.777
20,574,408
-0.20(-2.03%)
Jan 19, 2012
9.714
9.987
9.707
9.980
20,310,692
+0.30(+3.11%)
Jan 18, 2012
9.532
9.756
9.532
9.679
20,009,302
+0.26(+2.75%)
Jan 17, 2012
9.595
9.616
9.392
9.420
19,323,542
-0.20(-2.11%)
Jan 13, 2012
9.630
9.658
9.511
9.623
13,665,859
-0.06(-0.58%)
Jan 12, 2012
9.588
9.784
9.588
9.679
18,168,938
+0.12(+1.24%)
Jan 11, 2012
9.525
9.588
9.504
9.560
16,413,399
-0.08(-0.80%)
Jan 10, 2012
9.469
9.672
9.420
9.637
22,148,394
+0.27(+2.91%)
Jan 09, 2012
9.203
9.371
9.189
9.364
10,777,636
+0.16(+1.75%)
Jan 06, 2012
9.287
9.287
9.161
9.203
11,110,173
-0.08(-0.83%)
Jan 05, 2012
9.231
9.294
9.196
9.280
14,725,448
+0.08(+0.91%)
Jan 04, 2012
9.203
9.245
9.126
9.196
10,554,017
+0.16(+1.78%)
Dec 30, 2011
9.126
9.147
9.014
9.035
5,976,921
-0.08(-0.84%)
Dec 29, 2011
9.077
9.133
9.023
9.112
5,707,690
+0.07(+0.77%)
Dec 28, 2011
9.070
9.154
9.028
9.042
8,723,723
-0.07(-0.77%)
Dec 27, 2011
9.035
9.207
9.007
9.112
6,394,126
+0.07(+0.77%)
Dec 23, 2011
9.021
9.070
8.930
9.042
5,299,985
+0.15(+1.65%)
Dec 21, 2011
9.007
9.063
8.763
8.895
23,833,912
+0.03(+0.39%)
Dec 20, 2011
8.839
8.958
8.791
8.861
26,460,674
+0.24(+2.76%)
Dec 19, 2011
8.867
8.923
8.616
8.623
14,842,406
-0.31(-3.45%)
Dec 16, 2011
8.756
8.958
8.700
8.930
19,329,104
+0.18(+2.08%)
Dec 15, 2011
8.881
8.881
8.700
8.749
11,715,414
-0.03(-0.40%)
Dec 14, 2011
8.854
8.958
8.777
8.784
14,000,229
-0.12(-1.34%)
Dec 13, 2011
9.056
9.119
8.819
8.902
17,935,936
-0.15(-1.62%)
Dec 12, 2011
9.014
9.056
8.902
9.049
14,025,599
-0.10(-1.15%)
Dec 09, 2011
8.979
9.231
8.902
9.154
19,681,222
+0.10(+1.08%)
Dec 08, 2011
9.133
9.245
9.035
9.056
12,875,754
-0.20(-2.12%)
Dec 07, 2011
9.014
9.294
9.000
9.252
16,710,113
+0.20(+2.16%)
Dec 06, 2011
9.133
9.189
9.042
9.056
19,371,902
-0.20(-2.12%)
Dec 05, 2011
9.287
9.308
9.182
9.252
22,623,172
+0.07(+0.76%)
Dec 02, 2011
9.266
9.350
9.161
9.182
12,418,468
-0.06(-0.68%)
Dec 01, 2011
9.063
9.287
9.056
9.245
15,983,418
+0.20(+2.24%)
Nov 30, 2011
8.937
9.070
8.874
9.042
27,026,644
+0.36(+4.19%)
Nov 29, 2011
8.770
8.784
8.672
8.679
13,379,721
-0.10(-1.20%)
Nov 28, 2011
8.651
8.805
8.651
8.784
16,496,671
+0.34(+3.98%)
Nov 25, 2011
8.420
8.539
8.399
8.448
7,865,595
-0.09(-1.07%)
Nov 23, 2011
8.644
8.686
8.497
8.539
17,002,572
-0.25(-2.87%)
Nov 22, 2011
8.791
8.847
8.735
8.791
23,014,112
+0.00(+0.00%)
Nov 21, 2011
8.749
8.832
8.654
8.791
21,506,332
-0.07(-0.79%)
Nov 18, 2011
8.902
8.902
8.731
8.861
16,238,240
-0.03(-0.39%)
Nov 17, 2011
9.007
9.007
8.825
8.895
18,786,268
-0.02(-0.24%)
Nov 16, 2011
9.063
9.112
8.909
8.916
18,142,024
-0.24(-2.60%)
Nov 15, 2011
9.063
9.154
9.000
9.154
14,558,442
+0.07(+0.77%)
Nov 14, 2011
9.091
9.161
9.049
9.084
12,926,224
+0.02(+0.23%)
Nov 11, 2011
8.888
9.112
8.881
9.063
17,795,034
+0.20(+2.21%)
Nov 10, 2011
8.805
8.923
8.770
8.867
22,334,934
+0.13(+1.52%)
Nov 09, 2011
8.784
8.861
8.693
8.735
15,986,615
-0.31(-3.48%)
Nov 08, 2011
9.063
9.084
8.909
9.049
10,780,548
-0.05(-0.54%)
Nov 07, 2011
9.049
9.105
8.958
9.098
10,897,498
+0.01(+0.15%)
Nov 04, 2011
8.993
9.140
8.986
9.084
14,232,656
+0.06(+0.62%)
Nov 03, 2011
9.014
9.049
8.839
9.028
17,197,708
+0.13(+1.42%)
Nov 02, 2011
8.812
8.909
8.756
8.902
16,242,584
+0.19(+2.17%)
Nov 01, 2011
8.637
8.784
8.553
8.714
21,110,308
-0.12(-1.35%)
Oct 31, 2011
8.839
8.923
8.784
8.832
12,743,346
-0.08(-0.94%)
Oct 28, 2011
8.986
8.997
8.895
8.916
18,688,774
-0.15(-1.62%)
Oct 27, 2011
8.881
9.140
8.847
9.063
41,586,152
+0.49(+5.71%)
Oct 26, 2011
8.630
8.700
8.483
8.574
24,222,906
+0.04(+0.49%)
Oct 25, 2011
8.623
8.651
8.525
8.532
14,939,770
-0.20(-2.32%)
Oct 24, 2011
8.511
8.742
8.511
8.735
10,260,874
+0.21(+2.46%)
Oct 21, 2011
8.378
8.539
8.378
8.525
10,330,269
+0.26(+3.13%)
Oct 20, 2011
8.413
8.427
8.147
8.266
19,107,288
-0.21(-2.48%)
Oct 19, 2011
8.483
8.598
8.441
8.476
12,244,611
-0.07(-0.82%)
Oct 18, 2011
8.399
8.574
8.357
8.546
12,658,590
+0.14(+1.67%)
Oct 17, 2011
8.532
8.553
8.357
8.406
13,370,679
-0.20(-2.36%)
Oct 14, 2011
8.602
8.630
8.518
8.609
13,670,652
+0.09(+1.07%)
Oct 13, 2011
8.406
8.521
8.357
8.518
20,972,782
+0.01(+0.08%)
Oct 12, 2011
8.385
8.553
8.371
8.511
15,601,045
+0.21(+2.53%)
Oct 11, 2011
8.343
8.413
8.294
8.301
11,791,998
-0.11(-1.33%)
Oct 10, 2011
8.371
8.427
8.329
8.413
16,016,996
+0.15(+1.86%)
Oct 07, 2011
8.273
8.315
8.126
8.259
23,744,860
-0.02(-0.25%)
Oct 06, 2011
8.210
8.287
8.182
8.280
22,776,422
+0.01(+0.08%)
Oct 05, 2011
8.161
8.273
8.070
8.273
16,353,940
+0.06(+0.68%)
Oct 04, 2011
7.881
8.224
7.881
8.217
28,128,272
+0.30(+3.80%)
Oct 03, 2011
8.028
8.161
7.916
7.916
22,731,214
-0.08(-1.05%)
Sep 30, 2011
8.196
8.259
7.965
8.000
22,381,126
-0.27(-3.22%)
Sep 29, 2011
8.364
8.392
8.140
8.266
14,719,300
+0.03(+0.34%)
Sep 28, 2011
8.357
8.392
8.238
8.238
16,555,963
-0.17(-2.08%)
Sep 27, 2011
8.231
8.511
8.217
8.413
26,009,226
+0.32(+3.98%)
Sep 26, 2011
8.112
8.154
7.909
8.091
25,754,528
-0.10(-1.28%)
Sep 23, 2011
7.937
8.196
7.902
8.196
31,920,008
+0.13(+1.65%)
Sep 22, 2011
8.063
8.147
7.972
8.063
34,928,984
-0.28(-3.36%)
Sep 21, 2011
8.553
8.616
8.336
8.343
17,803,072
-0.14(-1.65%)
Sep 20, 2011
8.567
8.602
8.476
8.483
15,540,470
-0.07(-0.82%)
Sep 19, 2011
8.525
8.602
8.406
8.553
11,228,836
-0.13(-1.53%)
Sep 16, 2011
8.644
8.756
8.581
8.686
22,352,686
+0.21(+2.48%)
Sep 15, 2011
8.399
8.539
8.399
8.476
22,741,210
+0.20(+2.45%)
Sep 14, 2011
8.280
8.350
8.126
8.273
26,898,386
-0.10(-1.17%)
Sep 13, 2011
8.308
8.385
8.245
8.371
16,591,523
+0.01(+0.17%)
Sep 12, 2011
8.231
8.392
8.189
8.357
18,240,192
+0.04(+0.51%)
Sep 09, 2011
8.357
8.455
8.259
8.315
21,514,334
-0.08(-1.00%)
Sep 08, 2011
8.322
8.469
8.294
8.399
23,259,654
-0.04(-0.42%)
Sep 07, 2011
8.259
8.434
8.245
8.434
17,712,404
+0.37(+4.60%)
Sep 06, 2011
7.972
8.084
7.916
8.063
18,275,654
-0.10(-1.20%)
Sep 02, 2011
8.203
8.259
8.098
8.161
15,316,125
-0.16(-1.93%)
Sep 01, 2011
8.343
8.434
8.301
8.322
12,996,287
-0.06(-0.67%)
Aug 31, 2011
8.448
8.455
8.318
8.378
14,495,682
+0.00(+0.00%)
Aug 30, 2011
8.406
8.441
8.322
8.378
11,297,865
-0.11(-1.32%)
Aug 29, 2011
8.350
8.490
8.329
8.490
11,849,445
+0.22(+2.71%)
Aug 26, 2011
7.979
8.301
7.979
8.266
13,461,152
+0.32(+4.05%)
Aug 25, 2011
8.182
8.252
7.916
7.944
25,316,466
-0.27(-3.32%)
Aug 24, 2011
8.252
8.259
8.070
8.217
20,390,330
-0.07(-0.84%)
Aug 23, 2011
7.951
8.322
7.951
8.287
23,669,300
+0.42(+5.34%)
Aug 22, 2011
7.846
7.916
7.727
7.867
24,951,294
+0.21(+2.74%)
Aug 19, 2011
7.657
7.853
7.629
7.657
17,000,156
-0.08(-1.00%)
Aug 18, 2011
7.804
7.846
7.524
7.734
30,173,802
-0.32(-4.00%)
Aug 17, 2011
8.077
8.112
7.944
8.056
13,542,417
-0.01(-0.09%)
Aug 16, 2011
8.042
8.175
7.979
8.063
16,476,621
-0.10(-1.29%)
Aug 15, 2011
8.133
8.203
8.084
8.168
7,837,031
+0.15(+1.83%)
Aug 12, 2011
7.993
8.084
7.933
8.021
12,914,552
-0.04(-0.52%)
Aug 11, 2011
7.846
8.182
7.846
8.063
24,306,742
+0.31(+4.07%)
Aug 10, 2011
7.923
7.972
7.734
7.748
27,700,226
-0.30(-3.74%)
Aug 09, 2011
7.832
8.063
7.608
8.049
31,100,082
+0.39(+5.12%)
Aug 08, 2011
7.832
7.916
7.587
7.657
25,917,438
-0.43(-5.36%)
Aug 05, 2011
8.091
8.182
7.825
8.091
31,589,722
-0.01(-0.17%)
Aug 04, 2011
8.413
8.497
8.098
8.105
38,452,176
-0.41(-4.77%)
Aug 03, 2011
8.497
8.574
8.343
8.511
27,656,802
-0.02(-0.25%)
Aug 02, 2011
8.714
8.721
8.532
8.532
18,227,204
-0.24(-2.71%)
Aug 01, 2011
8.819
8.881
8.630
8.770
28,754,952
+0.12(+1.38%)
Jul 29, 2011
8.616
8.700
8.560
8.651
29,407,556
+0.03(+0.41%)
Jul 28, 2011
8.749
8.895
8.595
8.616
39,728,792
-0.17(-1.99%)
Jul 27, 2011
8.979
9.000
8.770
8.791
27,317,202
-0.24(-2.64%)
Jul 26, 2011
8.965
9.133
8.958
9.028
23,025,162
+0.10(+1.18%)
Jul 25, 2011
8.902
8.972
8.819
8.923
34,891,040
-0.16(-1.77%)
Jul 22, 2011
8.819
9.084
8.819
9.084
23,487,454
+0.29(+3.26%)
Jul 21, 2011
8.728
8.874
8.693
8.798
11,882,314
+0.07(+0.80%)
Jul 20, 2011
8.721
8.777
8.651
8.728
12,444,926
+0.17(+2.05%)
Jul 19, 2011
8.462
8.595
8.399
8.553
19,071,912
+0.06(+0.66%)
Jul 18, 2011
8.497
8.525
8.420
8.497
21,397,924
-0.06(-0.65%)
Jul 15, 2011
8.574
8.616
8.469
8.553
16,462,418
+0.05(+0.58%)
Jul 14, 2011
8.686
8.700
8.462
8.504
25,401,340
-0.20(-2.33%)
Jul 13, 2011
8.721
8.881
8.679
8.707
24,424,528
+0.14(+1.63%)
Jul 12, 2011
8.616
8.630
8.483
8.567
23,425,168
-0.09(-1.05%)
Jul 11, 2011
8.728
8.791
8.637
8.658
14,630,083
-0.17(-1.98%)
Jul 08, 2011
8.847
8.854
8.637
8.832
19,958,628
-0.10(-1.10%)
Jul 07, 2011
8.854
9.000
8.791
8.930
28,431,526
+0.16(+1.84%)
Jul 06, 2011
8.839
8.847
8.679
8.770
29,681,128
-0.13(-1.49%)
Jul 05, 2011
8.993
8.993
8.832
8.902
14,769,085
-0.13(-1.47%)
Jul 01, 2011
8.812
9.042
8.812
9.035
24,325,358
+0.21(+2.38%)
Jun 30, 2011
8.777
8.895
8.714
8.825
29,943,834
+0.18(+2.11%)
Jun 29, 2011
8.721
8.749
8.581
8.644
23,726,892
+0.03(+0.39%)
Jun 28, 2011
8.415
8.610
8.442
8.610
47,655,784
+0.19(+2.31%)
Jun 27, 2011
8.321
8.462
8.281
8.415
41,481,340
+0.09(+1.05%)
Jun 24, 2011
8.496
8.529
8.301
8.328
38,791,968
-0.30(-3.43%)
Jun 23, 2011
8.516
8.657
8.395
8.623
27,011,578
-0.05(-0.62%)
Jun 22, 2011
8.831
8.831
8.670
8.677
25,050,016
-0.24(-2.64%)
Jun 21, 2011
8.758
8.919
8.737
8.912
19,938,304
+0.25(+2.87%)
Jun 20, 2011
8.663
8.684
8.627
8.663
15,988,342
+0.12(+1.42%)
Jun 17, 2011
8.798
8.805
8.506
8.543
27,500,982
-0.19(-2.15%)
Jun 16, 2011
8.791
8.838
8.671
8.731
25,181,960
-0.08(-0.91%)
Jun 15, 2011
8.872
8.966
8.805
8.811
27,132,188
-0.14(-1.58%)
Jun 14, 2011
8.905
8.979
8.899
8.952
18,483,184
+0.23(+2.62%)
Jun 13, 2011
8.764
8.791
8.704
8.724
19,408,042
-0.04(-0.46%)
Jun 10, 2011
8.999
9.026
8.731
8.764
46,121,028
-0.34(-3.76%)
Jun 09, 2011
9.214
9.221
8.946
9.107
21,209,256
-0.11(-1.17%)
Jun 08, 2011
9.335
9.335
9.160
9.214
22,235,198
-0.11(-1.15%)
Jun 07, 2011
9.261
9.436
9.254
9.322
21,931,984
+0.13(+1.46%)
Jun 06, 2011
9.154
9.268
9.127
9.187
15,770,505
+0.03(+0.29%)
Jun 03, 2011
9.181
9.254
9.127
9.160
13,746,459
+0.33(+3.73%)
May 24, 2011
8.852
8.972
8.825
8.831
23,465,006
+0.02(+0.23%)
May 23, 2011
8.878
8.905
8.791
8.811
21,801,290
-0.19(-2.16%)
May 20, 2011
9.026
9.060
8.946
9.006
12,261,998
-0.03(-0.30%)
May 19, 2011
9.087
9.093
8.972
9.033
12,239,725
-0.05(-0.59%)
May 18, 2011
9.060
9.140
9.053
9.087
16,564,849
+0.09(+1.05%)
May 17, 2011
9.040
9.134
8.919
8.993
31,406,354
-0.05(-0.59%)
May 16, 2011
9.087
9.184
9.043
9.046
20,497,972
-0.08(-0.88%)
May 13, 2011
9.281
9.295
9.093
9.127
19,226,990
-0.15(-1.66%)
May 12, 2011
9.053
9.362
9.053
9.281
39,049,484
+0.21(+2.37%)
May 11, 2011
9.181
9.275
9.053
9.066
18,591,914
-0.17(-1.82%)
May 10, 2011
9.127
9.261
9.100
9.234
16,707,227
+0.05(+0.59%)
May 09, 2011
9.268
9.268
9.134
9.181
23,930,602
-0.05(-0.58%)
May 06, 2011
9.174
9.328
9.174
9.234
28,570,726
+0.13(+1.48%)
May 05, 2011
9.053
9.194
9.033
9.100
26,747,386
+0.07(+0.82%)
May 04, 2011
9.060
9.066
8.939
9.026
23,897,714
-0.01(-0.15%)
May 03, 2011
9.066
9.107
8.986
9.040
27,342,822
-0.03(-0.37%)
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.