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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.590
+0.020 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2010
10.22
10.26
9.980
10.05
416,896
-0.19(-1.86%)
Apr 29, 2010
10.55
10.64
10.04
10.24
832,641
-0.30(-2.85%)
Apr 28, 2010
10.93
11.00
10.26
10.54
581,392
-0.26(-2.41%)
Apr 27, 2010
10.72
11.06
10.58
10.80
684,561
+0.30(+2.86%)
Apr 26, 2010
11.56
11.93
10.41
10.50
1,435,991
-0.05(-0.47%)
Apr 23, 2010
10.70
10.75
10.26
10.55
398,211
-0.20(-1.86%)
Apr 22, 2010
10.25
10.81
10.17
10.75
620,890
+0.55(+5.39%)
Apr 21, 2010
10.14
10.23
9.920
10.20
376,112
+0.10(+0.99%)
Apr 20, 2010
9.770
10.10
9.770
10.10
691,002
+0.42(+4.34%)
Apr 19, 2010
10.03
10.18
9.570
9.680
599,472
-0.38(-3.78%)
Apr 16, 2010
10.30
10.35
9.960
10.06
350,055
-0.34(-3.27%)
Apr 15, 2010
10.27
10.49
10.16
10.40
499,395
+0.10(+0.97%)
Apr 14, 2010
10.59
10.71
10.29
10.30
761,564
-0.18(-1.72%)
Apr 13, 2010
10.70
10.74
10.38
10.48
257,887
-0.27(-2.51%)
Apr 12, 2010
10.74
10.90
10.43
10.75
659,696
+0.00(+0.00%)
Apr 09, 2010
10.84
10.85
10.70
10.75
201,176
+0.00(+0.00%)
Apr 08, 2010
10.86
10.91
10.71
10.75
171,018
-0.21(-1.92%)
Apr 07, 2010
10.95
11.06
10.76
10.96
116,686
-0.05(-0.45%)
Apr 06, 2010
10.95
11.09
10.81
11.01
164,584
+0.02(+0.18%)
Apr 05, 2010
10.79
11.04
10.72
10.99
110,413
+0.17(+1.57%)
Apr 01, 2010
10.95
10.82
10.82
10.82
187,300
-0.10(-0.92%)
Mar 31, 2010
11.02
11.09
10.77
10.92
277,209
-0.11(-1.00%)
Mar 30, 2010
11.50
11.59
10.64
11.03
737,336
-0.45(-3.92%)
Mar 29, 2010
11.75
11.89
11.48
11.48
182,515
-0.26(-2.21%)
Mar 26, 2010
11.89
11.89
11.69
11.74
112,653
-0.06(-0.51%)
Mar 25, 2010
11.97
12.03
11.76
11.80
189,172
-0.17(-1.42%)
Mar 24, 2010
11.97
12.21
11.89
11.97
194,923
-0.04(-0.33%)
Mar 23, 2010
11.99
12.08
11.85
12.01
241,073
-0.02(-0.17%)
Mar 22, 2010
11.97
12.17
11.76
12.03
201,760
-0.08(-0.66%)
Mar 19, 2010
12.36
12.36
11.89
12.11
318,600
-0.29(-2.34%)
Mar 18, 2010
12.46
12.64
12.28
12.40
212,802
-0.20(-1.59%)
Mar 17, 2010
12.29
12.62
12.27
12.60
219,184
+0.34(+2.77%)
Mar 16, 2010
12.23
12.35
12.11
12.26
105,459
+0.11(+0.91%)
Mar 15, 2010
12.11
12.25
12.05
12.15
69,556
-0.14(-1.14%)
Mar 12, 2010
12.16
12.32
12.00
12.29
214,656
+0.18(+1.49%)
Mar 11, 2010
11.91
12.14
11.78
12.11
260,805
+0.22(+1.85%)
Mar 10, 2010
11.82
12.22
11.73
11.89
294,433
+0.22(+1.89%)
Mar 09, 2010
11.38
11.89
11.31
11.67
361,092
+0.27(+2.37%)
Mar 08, 2010
11.55
11.70
11.19
11.40
305,124
-0.15(-1.30%)
Mar 05, 2010
11.66
11.87
11.41
11.55
536,483
+0.03(+0.26%)
Mar 04, 2010
11.54
11.75
11.36
11.52
266,267
-0.07(-0.60%)
Mar 03, 2010
11.42
11.75
11.42
11.59
218,592
+0.20(+1.76%)
Mar 02, 2010
11.68
11.80
11.36
11.39
229,730
-0.29(-2.48%)
Mar 01, 2010
11.65
11.80
11.53
11.68
164,481
+0.02(+0.17%)
Feb 26, 2010
11.50
11.80
11.48
11.66
96,215
+0.12(+1.04%)
Feb 25, 2010
11.12
11.64
11.08
11.54
137,961
+0.18(+1.58%)
Feb 24, 2010
11.50
11.66
11.22
11.36
198,189
-0.11(-0.96%)
Feb 23, 2010
11.55
11.63
11.30
11.47
114,928
-0.18(-1.55%)
Feb 22, 2010
11.80
11.80
11.41
11.65
164,804
-0.19(-1.60%)
Feb 19, 2010
11.68
11.87
11.59
11.84
106,980
+0.05(+0.42%)
Feb 18, 2010
11.67
11.81
11.42
11.79
161,443
-0.02(-0.17%)
Feb 17, 2010
11.92
11.98
11.75
11.81
86,080
-0.11(-0.92%)
Feb 16, 2010
11.94
12.07
11.80
11.92
107,219
+0.06(+0.51%)
Feb 12, 2010
11.82
11.86
11.86
11.86
136,100
-0.11(-0.92%)
Feb 11, 2010
11.79
12.17
11.76
11.97
140,262
+0.11(+0.93%)
Feb 10, 2010
11.93
11.97
11.56
11.86
254,160
-0.14(-1.17%)
Feb 09, 2010
11.80
12.04
11.77
12.00
229,356
+0.30(+2.56%)
Feb 08, 2010
11.58
11.91
11.54
11.70
146,114
+0.21(+1.83%)
Feb 05, 2010
11.54
11.96
11.20
11.49
322,587
-0.07(-0.61%)
Feb 04, 2010
12.20
12.20
11.50
11.56
268,815
-0.74(-6.02%)
Feb 03, 2010
12.33
12.71
12.03
12.30
397,140
-0.06(-0.49%)
Feb 02, 2010
12.90
12.96
12.31
12.36
591,215
-0.64(-4.92%)
Feb 01, 2010
12.35
13.05
12.23
13.00
1,522,113
+1.21(+10.26%)
Jan 29, 2010
12.16
12.28
11.65
11.79
455,960
-0.20(-1.67%)
Jan 28, 2010
11.80
12.02
11.70
11.99
352,351
+0.30(+2.57%)
Jan 27, 2010
11.35
11.84
11.23
11.69
219,579
+0.32(+2.81%)
Jan 26, 2010
11.34
11.55
11.20
11.37
114,594
-0.06(-0.52%)
Jan 25, 2010
11.88
11.91
11.36
11.43
182,744
-0.28(-2.39%)
Jan 22, 2010
11.99
12.03
11.51
11.71
269,429
-0.29(-2.42%)
Jan 21, 2010
12.27
12.33
11.94
12.00
280,274
-0.18(-1.48%)
Jan 20, 2010
12.45
12.52
11.91
12.18
292,491
-0.32(-2.56%)
Jan 19, 2010
12.74
12.90
12.43
12.50
232,980
-0.13(-1.03%)
Jan 15, 2010
13.03
12.63
12.63
12.63
175,700
-0.36(-2.77%)
Jan 14, 2010
12.21
13.29
12.21
12.99
586,784
+0.68(+5.52%)
Jan 13, 2010
12.11
12.35
12.00
12.31
78,088
+0.19(+1.57%)
Jan 12, 2010
12.23
12.30
12.12
12.12
100,897
-0.24(-1.94%)
Jan 11, 2010
12.29
12.49
12.26
12.36
235,157
+0.19(+1.56%)
Jan 08, 2010
11.80
12.17
11.78
12.17
107,005
+0.31(+2.61%)
Jan 07, 2010
11.90
11.93
11.77
11.86
356,768
-0.04(-0.34%)
Jan 06, 2010
11.82
12.07
11.80
11.90
406,483
-0.24(-1.98%)
Jan 05, 2010
11.96
12.31
11.96
12.14
138,118
+0.17(+1.42%)
Jan 04, 2010
12.05
12.30
11.82
11.97
623,138
+0.23(+1.96%)
Dec 31, 2009
11.60
11.74
11.74
11.74
249,100
+0.12(+1.03%)
Dec 30, 2009
11.50
11.69
11.40
11.62
248,293
+0.11(+0.96%)
Dec 29, 2009
11.40
11.55
11.38
11.51
134,603
+0.05(+0.44%)
Dec 28, 2009
11.40
11.58
11.33
11.46
169,599
-0.01(-0.09%)
Dec 24, 2009
11.47
11.51
11.40
11.47
62,001
+0.03(+0.26%)
Dec 23, 2009
11.39
11.49
11.21
11.44
111,708
+0.11(+0.97%)
Dec 22, 2009
11.21
11.34
11.12
11.33
145,916
+0.26(+2.35%)
Dec 21, 2009
10.76
11.15
10.75
11.07
225,617
+0.30(+2.79%)
Dec 18, 2009
11.00
11.00
10.53
10.77
265,229
-0.22(-2.00%)
Dec 17, 2009
11.03
11.08
10.72
10.99
415,397
-0.17(-1.52%)
Dec 16, 2009
11.48
11.48
10.90
11.16
573,273
-0.50(-4.29%)
Dec 15, 2009
11.04
11.73
11.00
11.66
571,252
+0.66(+6.00%)
Dec 14, 2009
11.00
11.12
10.84
11.00
471,151
+0.17(+1.57%)
Dec 11, 2009
10.75
10.92
10.67
10.83
388,649
+0.06(+0.56%)
Dec 10, 2009
10.45
11.15
10.40
10.77
699,739
+0.33(+3.16%)
Dec 09, 2009
10.16
10.46
10.10
10.44
217,793
+0.24(+2.35%)
Dec 08, 2009
9.980
10.27
9.910
10.20
624,152
+0.09(+0.89%)
Dec 07, 2009
10.14
10.26
10.10
10.11
76,989
-0.17(-1.65%)
Dec 04, 2009
10.46
10.49
10.09
10.28
205,960
+0.01(+0.10%)
Dec 03, 2009
10.37
10.45
10.26
10.27
171,588
-0.14(-1.34%)
Dec 02, 2009
10.10
10.50
10.10
10.41
394,101
+0.28(+2.76%)
Dec 01, 2009
9.790
10.17
9.780
10.13
433,578
+0.40(+4.11%)
Nov 30, 2009
9.740
9.760
9.600
9.730
194,631
-0.11(-1.12%)
Nov 27, 2009
9.620
9.860
9.500
9.840
158,888
-0.14(-1.40%)
Nov 25, 2009
9.820
10.15
9.660
9.980
337,033
+0.11(+1.11%)
Nov 24, 2009
9.790
9.910
9.630
9.870
106,989
+0.04(+0.41%)
Nov 23, 2009
9.660
9.920
9.660
9.830
160,745
+0.29(+3.04%)
Nov 20, 2009
9.450
9.620
9.350
9.540
169,043
+0.06(+0.63%)
Nov 19, 2009
9.500
9.500
9.360
9.480
219,996
-0.08(-0.84%)
Nov 18, 2009
9.470
9.560
9.381
9.560
95,652
+0.03(+0.31%)
Nov 17, 2009
9.300
9.550
9.290
9.530
75,042
+0.12(+1.28%)
Nov 16, 2009
9.380
9.476
9.340
9.410
145,881
+0.17(+1.84%)
Nov 13, 2009
9.350
9.360
9.140
9.240
189,917
-0.04(-0.43%)
Nov 12, 2009
9.500
9.510
9.220
9.280
187,028
-0.25(-2.62%)
Nov 11, 2009
9.710
9.720
9.370
9.530
258,085
-0.14(-1.45%)
Nov 10, 2009
9.540
9.670
9.440
9.670
154,696
+0.04(+0.42%)
Nov 09, 2009
9.640
9.730
9.560
9.630
256,821
+0.17(+1.80%)
Nov 06, 2009
9.250
9.460
9.210
9.460
120,287
+0.06(+0.64%)
Nov 05, 2009
9.500
9.500
9.370
9.400
138,181
-0.13(-1.36%)
Nov 04, 2009
9.470
9.690
9.370
9.530
265,649
+0.23(+2.47%)
Nov 03, 2009
8.800
9.350
8.630
9.300
270,419
+0.27(+2.99%)
Nov 02, 2009
8.900
9.420
8.860
9.030
232,512
+0.11(+1.23%)
Oct 30, 2009
9.660
9.660
8.880
8.920
430,646
-0.75(-7.76%)
Oct 29, 2009
9.290
9.750
9.200
9.670
655,914
+0.53(+5.80%)
Oct 28, 2009
9.730
9.870
9.090
9.140
647,003
-0.74(-7.49%)
Oct 27, 2009
10.09
10.09
9.651
9.880
286,075
+0.12(+1.23%)
Oct 26, 2009
10.15
10.37
9.460
9.760
801,197
+0.32(+3.39%)
Oct 23, 2009
9.640
10.07
9.399
9.440
462,832
-0.53(-5.32%)
Oct 22, 2009
10.14
10.14
9.650
9.970
299,109
-0.12(-1.19%)
Oct 21, 2009
10.50
10.55
10.08
10.09
209,718
-0.40(-3.81%)
Oct 20, 2009
10.40
10.66
10.29
10.49
366,968
+0.35(+3.45%)
Oct 19, 2009
10.26
10.28
10.12
10.14
239,629
+0.00(+0.00%)
Oct 16, 2009
10.11
10.32
10.01
10.14
213,944
+0.04(+0.40%)
Oct 15, 2009
10.20
10.30
9.990
10.10
452,550
-0.10(-0.98%)
Oct 14, 2009
10.00
10.22
9.920
10.20
781,668
+0.49(+5.05%)
Oct 13, 2009
9.520
9.780
9.330
9.710
266,227
+0.25(+2.64%)
Oct 12, 2009
9.480
9.580
9.390
9.460
313,894
-0.08(-0.84%)
Oct 09, 2009
8.900
9.580
8.900
9.540
604,543
+0.09(+0.95%)
Oct 08, 2009
8.350
9.498
8.350
9.450
1,291,151
+1.20(+14.55%)
Oct 07, 2009
8.180
8.310
8.080
8.250
57,283
-0.03(-0.36%)
Oct 06, 2009
8.130
8.310
8.130
8.280
85,526
+0.15(+1.85%)
Oct 05, 2009
8.000
8.150
7.840
8.130
118,683
+0.07(+0.87%)
Oct 02, 2009
8.050
8.179
7.600
8.060
146,498
-0.04(-0.49%)
Oct 01, 2009
8.510
8.600
8.100
8.100
141,710
-0.36(-4.26%)
Sep 30, 2009
8.400
8.600
8.140
8.460
232,259
+0.06(+0.71%)
Sep 29, 2009
8.460
8.500
8.370
8.400
68,564
-0.03(-0.36%)
Sep 28, 2009
8.250
8.520
8.250
8.430
107,081
+0.18(+2.18%)
Sep 25, 2009
8.450
8.490
8.200
8.250
105,454
-0.21(-2.48%)
Sep 24, 2009
8.760
8.840
8.300
8.460
132,657
-0.26(-2.98%)
Sep 23, 2009
8.600
8.850
8.530
8.720
165,980
+0.00(+0.00%)
Sep 22, 2009
8.890
9.120
8.570
8.720
323,864
-0.14(-1.58%)
Sep 21, 2009
8.350
8.900
8.260
8.860
419,121
+0.49(+5.85%)
Sep 18, 2009
8.490
8.490
8.130
8.370
147,310
+0.12(+1.45%)
Sep 17, 2009
8.660
8.690
8.160
8.250
447,922
-0.41(-4.73%)
Sep 16, 2009
8.300
8.740
8.150
8.660
655,727
+0.49(+6.00%)
Sep 15, 2009
7.960
8.190
7.760
8.170
387,256
+0.33(+4.21%)
Sep 14, 2009
8.000
8.090
7.770
7.840
937,027
+0.52(+7.10%)
Sep 11, 2009
7.400
7.500
7.250
7.320
144,157
-0.07(-0.95%)
Sep 10, 2009
7.160
7.410
7.160
7.390
94,853
+0.15(+2.14%)
Sep 09, 2009
7.250
7.400
7.120
7.235
80,637
-0.01(-0.20%)
Sep 08, 2009
7.150
7.250
7.060
7.250
68,137
+0.04(+0.55%)
Sep 04, 2009
7.050
7.270
7.020
7.210
75,704
+0.13(+1.84%)
Sep 03, 2009
7.060
7.140
6.980
7.080
56,480
+0.03(+0.43%)
Sep 02, 2009
6.850
7.230
6.850
7.050
165,619
+0.02(+0.28%)
Sep 01, 2009
6.990
7.160
6.980
7.030
70,034
-0.03(-0.42%)
Aug 31, 2009
7.040
7.110
6.960
7.060
53,904
-0.17(-2.35%)
Aug 28, 2009
7.030
7.250
7.020
7.230
150,651
+0.24(+3.43%)
Aug 27, 2009
7.010
7.060
6.800
6.990
76,394
-0.07(-0.99%)
Aug 26, 2009
7.070
7.070
6.900
7.060
53,794
+0.00(+0.00%)
Aug 25, 2009
7.220
7.260
6.970
7.060
112,986
-0.10(-1.40%)
Aug 24, 2009
7.170
7.240
7.150
7.160
57,181
+0.01(+0.14%)
Aug 21, 2009
7.030
7.210
6.960
7.150
158,284
+0.09(+1.27%)
Aug 20, 2009
7.000
7.160
7.000
7.060
44,026
+0.04(+0.57%)
Aug 19, 2009
7.030
7.110
6.960
7.020
61,567
-0.04(-0.57%)
Aug 18, 2009
7.050
7.100
7.000
7.060
43,870
+0.12(+1.73%)
Aug 17, 2009
7.150
7.150
6.880
6.940
157,216
-0.44(-5.96%)
Aug 14, 2009
7.350
7.400
7.250
7.380
64,207
+0.04(+0.54%)
Aug 13, 2009
7.420
7.440
7.242
7.340
94,827
-0.06(-0.81%)
Aug 12, 2009
7.210
7.420
7.210
7.400
142,356
+0.19(+2.64%)
Aug 11, 2009
7.160
7.410
7.140
7.210
183,271
-0.07(-0.96%)
Aug 10, 2009
7.360
7.360
7.200
7.280
99,164
-0.19(-2.54%)
Aug 07, 2009
7.510
7.730
7.400
7.470
54,228
+0.01(+0.13%)
Aug 06, 2009
7.300
7.500
7.200
7.460
139,434
+0.06(+0.81%)
Aug 05, 2009
7.410
7.450
7.350
7.400
89,658
-0.08(-1.07%)
Aug 04, 2009
7.060
7.480
7.060
7.480
164,448
-0.03(-0.40%)
Aug 03, 2009
7.550
7.590
7.370
7.510
212,677
+0.06(+0.79%)
Jul 31, 2009
7.370
7.500
7.320
7.451
71,664
+0.10(+1.35%)
Jul 30, 2009
7.310
7.410
7.160
7.352
124,577
+0.25(+3.55%)
Jul 29, 2009
7.200
7.228
7.080
7.100
90,434
-0.21(-2.87%)
Jul 28, 2009
7.220
7.320
7.150
7.310
110,637
+0.07(+0.97%)
Jul 27, 2009
7.520
7.580
7.040
7.240
278,775
-0.23(-3.08%)
Jul 24, 2009
7.430
7.470
7.280
7.470
47,088
+0.08(+1.08%)
Jul 23, 2009
7.310
7.450
7.310
7.390
169,958
+0.20(+2.78%)
Jul 22, 2009
7.300
7.370
7.080
7.190
166,162
-0.21(-2.84%)
Jul 21, 2009
7.880
7.920
7.250
7.400
181,765
-0.32(-4.15%)
Jul 20, 2009
7.400
7.870
7.020
7.720
552,682
+0.34(+4.61%)
Jul 17, 2009
7.400
7.400
7.230
7.380
57,029
+0.00(+0.00%)
Jul 16, 2009
7.380
7.420
7.120
7.380
103,408
+0.00(+0.00%)
Jul 15, 2009
7.250
7.560
7.090
7.380
436,104
+0.56(+8.21%)
Jul 14, 2009
6.720
6.870
6.720
6.820
49,548
+0.10(+1.49%)
Jul 13, 2009
6.600
6.810
6.510
6.720
82,120
+0.16(+2.44%)
Jul 10, 2009
6.510
6.700
6.304
6.560
48,133
-0.03(-0.46%)
Jul 09, 2009
6.540
6.730
6.400
6.590
69,504
+0.09(+1.38%)
Jul 08, 2009
6.550
6.550
6.400
6.500
131,619
-0.07(-1.07%)
Jul 07, 2009
6.640
6.680
6.520
6.570
97,773
-0.02(-0.30%)
Jul 06, 2009
6.180
6.634
6.170
6.590
240,488
-0.04(-0.60%)
Jul 02, 2009
6.640
6.780
6.510
6.630
109,878
-0.12(-1.78%)
Jul 01, 2009
6.740
6.880
6.690
6.750
137,086
+0.12(+1.81%)
Jun 30, 2009
6.690
6.700
6.500
6.630
137,183
-0.16(-2.36%)
Jun 29, 2009
6.730
6.890
6.730
6.790
105,290
+0.10(+1.49%)
Jun 26, 2009
6.650
6.700
6.510
6.690
43,317
+0.01(+0.15%)
Jun 25, 2009
6.540
6.710
6.470
6.680
56,371
+0.16(+2.45%)
Jun 24, 2009
6.530
6.680
6.500
6.520
96,338
+0.11(+1.72%)
Jun 23, 2009
6.350
6.440
6.250
6.410
138,084
+0.16(+2.56%)
Jun 22, 2009
6.280
6.320
6.200
6.250
93,126
-0.04(-0.64%)
Jun 19, 2009
6.320
6.350
6.240
6.290
80,008
+0.00(+0.00%)
Jun 18, 2009
6.350
6.350
6.210
6.290
46,924
-0.05(-0.79%)
Jun 17, 2009
6.200
6.500
6.140
6.340
202,762
+0.12(+1.93%)
Jun 16, 2009
6.440
6.440
6.200
6.220
129,570
-0.24(-3.72%)
Jun 15, 2009
6.480
6.490
6.310
6.460
155,663
-0.17(-2.56%)
Jun 12, 2009
6.550
6.630
6.488
6.630
166,029
+0.03(+0.45%)
Jun 11, 2009
6.610
6.720
6.540
6.600
99,936
-0.01(-0.15%)
Jun 10, 2009
6.910
6.910
6.510
6.610
161,808
-0.25(-3.64%)
Jun 09, 2009
6.610
6.920
6.610
6.860
511,922
+0.32(+4.89%)
Jun 08, 2009
6.520
6.620
6.400
6.540
324,640
+0.29(+4.64%)
Jun 05, 2009
6.410
6.500
6.120
6.250
151,705
-0.13(-2.04%)
Jun 04, 2009
6.360
6.500
6.290
6.380
167,467
+0.10(+1.59%)
Jun 03, 2009
6.380
6.500
6.140
6.280
192,778
-0.17(-2.64%)
Jun 02, 2009
6.280
6.490
6.280
6.450
130,024
+0.14(+2.22%)
Jun 01, 2009
6.260
6.550
6.260
6.310
242,080
+0.12(+1.94%)
May 29, 2009
6.090
6.220
5.940
6.190
152,368
+0.14(+2.31%)
May 28, 2009
5.930
6.100
5.890
6.050
169,025
+0.11(+1.85%)
May 27, 2009
5.650
6.050
5.650
5.940
375,278
+0.24(+4.21%)
May 26, 2009
5.460
5.740
5.450
5.700
82,404
+0.16(+2.89%)
May 22, 2009
5.600
5.640
5.510
5.540
129,420
-0.01(-0.18%)
May 21, 2009
5.660
5.750
5.460
5.550
136,256
-0.12(-2.12%)
May 20, 2009
5.840
5.950
5.660
5.670
145,652
-0.10(-1.73%)
May 19, 2009
5.710
5.940
5.700
5.770
128,250
+0.12(+2.12%)
May 18, 2009
5.500
5.700
5.450
5.650
123,369
+0.20(+3.67%)
May 15, 2009
5.490
5.650
5.450
5.450
105,577
-0.09(-1.62%)
May 14, 2009
5.330
5.600
5.330
5.540
127,371
+0.18(+3.36%)
May 13, 2009
5.360
5.420
5.310
5.360
153,029
-0.10(-1.83%)
May 12, 2009
5.510
5.560
5.310
5.460
109,031
-0.04(-0.73%)
May 11, 2009
5.410
5.610
5.300
5.500
268,076
-0.04(-0.72%)
May 08, 2009
5.570
5.710
5.510
5.540
217,193
+0.04(+0.73%)
May 07, 2009
5.500
5.620
5.420
5.500
367,291
+0.00(+0.00%)
May 06, 2009
5.500
5.630
5.465
5.500
134,895
+0.03(+0.55%)
May 05, 2009
5.520
5.590
5.410
5.470
106,257
-0.03(-0.55%)
May 04, 2009
5.450
5.520
5.310
5.500
168,021
+0.29(+5.57%)
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.