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
Century Casinos IN
(NQ:
CNTY
)
2.640
+0.020 (+0.76%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 24, 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, 2013
2.900
2.937
2.870
2.920
0
+0.02(+0.69%)
Apr 29, 2013
2.930
2.930
2.880
2.900
50,165
-0.05(-1.69%)
Apr 26, 2013
2.990
2.990
2.920
2.950
9,610
+0.00(+0.00%)
Apr 25, 2013
2.970
2.990
2.930
2.950
9,173
-0.04(-1.34%)
Apr 24, 2013
3.020
3.020
2.960
2.990
0
-0.01(-0.33%)
Apr 23, 2013
2.920
3.010
2.920
3.000
49,476
+0.08(+2.74%)
Apr 22, 2013
3.000
3.000
2.920
2.920
11,007
-0.04(-1.35%)
Apr 19, 2013
2.974
2.981
2.960
2.960
1,765
+0.01(+0.34%)
Apr 18, 2013
2.950
3.000
2.950
2.950
6,039
+0.00(+0.00%)
Apr 17, 2013
2.950
2.951
2.950
2.950
4,292
-0.04(-1.34%)
Apr 16, 2013
2.950
2.990
2.940
2.990
9,562
+0.06(+2.05%)
Apr 15, 2013
2.980
3.000
2.920
2.930
12,336
-0.03(-1.01%)
Apr 12, 2013
2.930
2.990
2.930
2.960
20,735
+0.02(+0.68%)
Apr 11, 2013
2.940
2.984
2.940
2.940
3,672
-0.01(-0.34%)
Apr 10, 2013
2.960
2.980
2.940
2.950
10,845
-0.01(-0.34%)
Apr 09, 2013
2.920
3.000
2.920
2.960
10,855
+0.03(+1.02%)
Apr 08, 2013
2.990
2.990
2.920
2.930
9,903
+0.00(+0.00%)
Apr 05, 2013
2.970
2.990
2.930
2.930
4,499
-0.07(-2.33%)
Apr 04, 2013
2.990
3.000
2.920
3.000
11,643
-0.02(-0.66%)
Apr 03, 2013
3.000
3.020
2.976
3.020
40,794
+0.03(+1.00%)
Apr 02, 2013
2.940
2.990
2.940
2.990
31,837
+0.05(+1.70%)
Apr 01, 2013
2.850
2.940
2.830
2.940
39,705
+0.08(+2.80%)
Mar 28, 2013
2.920
2.930
2.820
2.860
140,165
-0.07(-2.49%)
Mar 27, 2013
2.960
2.990
2.930
2.933
9,400
-0.05(-1.58%)
Mar 26, 2013
2.980
3.020
2.980
2.980
17,072
+0.00(+0.00%)
Mar 25, 2013
2.970
3.000
2.970
2.980
16,997
+0.01(+0.34%)
Mar 22, 2013
2.960
3.000
2.950
2.970
34,066
-0.02(-0.67%)
Mar 21, 2013
2.900
2.990
2.900
2.990
38,538
+0.10(+3.46%)
Mar 20, 2013
2.776
2.910
2.776
2.890
28,014
+0.14(+5.09%)
Mar 19, 2013
2.820
2.830
2.750
2.750
21,209
-0.10(-3.51%)
Mar 18, 2013
2.910
2.970
2.700
2.850
102,525
-0.06(-2.06%)
Mar 15, 2013
3.008
3.020
2.910
2.910
41,085
-0.07(-2.35%)
Mar 14, 2013
2.950
3.030
2.950
2.980
10,800
+0.03(+1.02%)
Mar 13, 2013
3.000
3.050
2.940
2.950
13,280
-0.04(-1.34%)
Mar 12, 2013
3.140
3.140
2.960
2.990
24,027
-0.08(-2.61%)
Mar 11, 2013
2.930
3.100
2.920
3.070
34,871
+0.10(+3.37%)
Mar 08, 2013
2.940
3.040
2.920
2.970
30,724
+0.07(+2.41%)
Mar 07, 2013
2.940
2.950
2.900
2.900
6,041
+0.00(+0.00%)
Mar 06, 2013
2.920
2.930
2.900
2.900
9,576
-0.03(-1.02%)
Mar 05, 2013
2.980
3.000
2.930
2.930
12,263
-0.01(-0.34%)
Mar 04, 2013
2.990
3.050
2.900
2.940
22,196
-0.05(-1.64%)
Mar 01, 2013
2.910
3.040
2.900
2.989
16,790
+0.08(+2.71%)
Feb 28, 2013
2.870
2.948
2.870
2.910
8,050
+0.06(+2.11%)
Feb 27, 2013
2.860
2.989
2.850
2.850
16,537
-0.03(-1.04%)
Feb 26, 2013
3.000
3.000
2.880
2.880
25,108
-0.04(-1.37%)
Feb 25, 2013
2.960
2.960
2.910
2.920
2,060
-0.02(-0.68%)
Feb 22, 2013
2.940
2.960
2.900
2.940
39,414
-0.04(-1.34%)
Feb 21, 2013
3.060
3.120
2.935
2.980
35,355
-0.03(-1.00%)
Feb 20, 2013
2.950
3.010
2.920
3.010
46,441
+0.06(+2.03%)
Feb 19, 2013
3.060
3.060
2.780
2.950
77,775
-0.14(-4.53%)
Feb 15, 2013
3.110
3.110
3.009
3.090
11,211
-0.01(-0.32%)
Feb 14, 2013
3.080
3.100
2.970
3.100
22,168
+0.10(+3.33%)
Feb 13, 2013
3.090
3.090
2.950
3.000
21,844
-0.04(-1.32%)
Feb 12, 2013
3.070
3.130
3.040
3.040
15,450
-0.01(-0.33%)
Feb 11, 2013
3.090
3.140
3.050
3.050
55,109
-0.07(-2.24%)
Feb 08, 2013
3.150
3.150
3.100
3.120
10,561
-0.02(-0.64%)
Feb 07, 2013
3.120
3.140
3.070
3.140
19,834
+0.02(+0.64%)
Feb 06, 2013
3.060
3.140
3.010
3.120
33,429
+0.13(+4.35%)
Feb 04, 2013
2.990
3.040
2.970
2.990
15,822
+0.00(+0.00%)
Feb 01, 2013
2.980
3.040
2.950
2.990
29,701
+0.04(+1.36%)
Jan 31, 2013
2.990
2.990
2.920
2.950
15,349
-0.02(-0.67%)
Jan 30, 2013
2.970
2.970
2.910
2.970
24,773
+0.04(+1.37%)
Jan 29, 2013
2.990
2.990
2.920
2.930
4,549
-0.07(-2.33%)
Jan 28, 2013
2.950
3.000
2.930
3.000
28,455
+0.04(+1.35%)
Jan 25, 2013
2.960
2.970
2.900
2.960
10,972
+0.00(+0.00%)
Jan 24, 2013
3.000
3.000
2.900
2.960
37,057
-0.02(-0.67%)
Jan 23, 2013
2.920
2.990
2.900
2.980
26,974
+0.06(+2.05%)
Jan 22, 2013
2.960
2.960
2.890
2.920
11,620
-0.05(-1.68%)
Jan 18, 2013
2.930
2.980
2.900
2.970
21,109
+0.02(+0.68%)
Jan 17, 2013
2.950
2.960
2.860
2.950
17,132
+0.10(+3.51%)
Jan 16, 2013
2.900
2.900
2.850
2.850
9,746
-0.06(-2.06%)
Jan 15, 2013
2.950
2.960
2.849
2.910
7,940
-0.01(-0.34%)
Jan 14, 2013
2.900
2.960
2.880
2.920
15,417
-0.01(-0.34%)
Jan 11, 2013
2.880
2.930
2.840
2.930
12,951
+0.07(+2.45%)
Jan 10, 2013
2.800
2.860
2.760
2.860
20,439
+0.00(+0.00%)
Jan 09, 2013
2.860
2.860
2.810
2.860
10,479
-0.01(-0.35%)
Jan 08, 2013
2.900
2.930
2.820
2.870
13,643
-0.06(-2.05%)
Jan 07, 2013
2.900
2.960
2.810
2.930
37,931
+0.05(+1.74%)
Jan 04, 2013
2.820
2.900
2.810
2.880
13,196
+0.02(+0.70%)
Jan 03, 2013
2.830
2.900
2.611
2.860
53,833
+0.05(+1.78%)
Jan 02, 2013
2.870
2.870
2.770
2.810
37,719
+0.02(+0.72%)
Dec 31, 2012
2.770
2.830
2.700
2.790
12,420
-0.01(-0.36%)
Dec 28, 2012
2.750
2.830
2.690
2.800
32,231
+0.05(+1.82%)
Dec 27, 2012
2.790
2.890
2.750
2.750
23,591
-0.04(-1.44%)
Dec 26, 2012
2.850
2.870
2.760
2.790
3,101
-0.07(-2.44%)
Dec 24, 2012
2.900
2.900
2.800
2.860
11,733
-0.03(-1.04%)
Dec 21, 2012
2.750
2.890
2.750
2.890
8,730
+0.11(+3.96%)
Dec 20, 2012
2.780
2.780
2.770
2.780
17,390
-0.03(-1.07%)
Dec 19, 2012
2.870
2.870
2.770
2.810
16,488
-0.02(-0.71%)
Dec 18, 2012
2.780
2.830
2.770
2.830
18,631
+0.06(+2.16%)
Dec 17, 2012
2.750
2.800
2.750
2.770
7,387
+0.05(+1.84%)
Dec 14, 2012
2.710
2.750
2.690
2.720
19,888
-0.01(-0.37%)
Dec 13, 2012
2.700
2.732
2.700
2.730
9,270
+0.03(+1.11%)
Dec 12, 2012
2.750
2.800
2.690
2.700
22,424
-0.08(-2.88%)
Dec 11, 2012
2.730
2.800
2.730
2.780
30,540
+0.06(+2.21%)
Dec 10, 2012
2.760
2.780
2.690
2.720
9,783
+0.00(+0.00%)
Dec 07, 2012
2.540
2.730
2.540
2.720
36,667
+0.16(+6.25%)
Dec 06, 2012
2.700
2.710
2.480
2.560
78,338
-0.10(-3.76%)
Dec 05, 2012
2.600
2.660
2.550
2.660
38,467
+0.16(+6.40%)
Dec 04, 2012
2.570
2.650
2.490
2.500
35,915
-0.15(-5.66%)
Nov 30, 2012
2.620
2.680
2.610
2.650
7,978
-0.04(-1.49%)
Nov 29, 2012
2.620
2.730
2.610
2.690
3,670
+0.04(+1.51%)
Nov 28, 2012
2.660
2.710
2.620
2.650
13,253
-0.09(-3.28%)
Nov 27, 2012
2.660
2.760
2.660
2.740
12,546
+0.04(+1.48%)
Nov 26, 2012
2.750
2.800
2.640
2.700
10,543
-0.05(-1.82%)
Nov 23, 2012
2.830
2.830
2.735
2.750
14,189
-0.10(-3.51%)
Nov 21, 2012
2.680
2.920
2.680
2.850
11,931
+0.15(+5.56%)
Nov 20, 2012
2.640
2.710
2.640
2.700
8,000
+0.06(+2.27%)
Nov 19, 2012
2.670
2.750
2.580
2.640
16,333
-0.03(-1.07%)
Nov 16, 2012
2.680
2.680
2.650
2.668
3,200
+0.04(+1.46%)
Nov 15, 2012
2.590
2.660
2.580
2.630
19,963
+0.05(+1.94%)
Nov 14, 2012
2.699
2.699
2.560
2.580
6,055
-0.11(-4.09%)
Nov 13, 2012
2.620
2.720
2.620
2.690
20,950
-0.04(-1.47%)
Nov 12, 2012
2.700
2.730
2.600
2.730
940
+0.06(+2.25%)
Nov 09, 2012
2.630
2.750
2.550
2.670
13,609
+0.07(+2.69%)
Nov 08, 2012
2.750
2.750
2.600
2.600
23,311
-0.07(-2.62%)
Nov 07, 2012
2.810
2.810
2.600
2.670
25,278
-0.20(-6.97%)
Nov 06, 2012
2.830
2.880
2.820
2.870
10,341
+0.03(+1.06%)
Nov 05, 2012
2.860
2.909
2.810
2.840
14,037
+0.00(+0.00%)
Nov 02, 2012
2.860
2.980
2.840
2.840
13,901
+0.00(+0.00%)
Nov 01, 2012
2.950
3.000
2.820
2.840
5,587
-0.11(-3.73%)
Oct 31, 2012
2.790
2.950
2.790
2.950
25,710
+0.06(+2.08%)
Oct 26, 2012
2.900
2.890
2.890
2.890
3,500
+0.09(+3.21%)
Oct 25, 2012
2.770
2.870
2.760
2.800
5,906
-0.08(-2.78%)
Oct 24, 2012
2.830
2.970
2.750
2.880
2,200
+0.01(+0.41%)
Oct 23, 2012
2.800
2.868
2.740
2.868
15,729
-0.02(-0.75%)
Oct 19, 2012
2.880
2.900
2.810
2.890
5,380
-0.03(-1.03%)
Oct 18, 2012
3.000
3.000
2.900
2.920
13,055
-0.07(-2.34%)
Oct 17, 2012
2.920
3.040
2.900
2.990
33,613
+0.09(+3.10%)
Oct 16, 2012
2.950
2.950
2.840
2.900
45,738
+0.00(+0.00%)
Oct 15, 2012
2.900
2.900
2.790
2.900
67,088
+0.03(+1.05%)
Oct 12, 2012
2.690
2.900
2.690
2.870
81,036
+0.19(+7.09%)
Oct 11, 2012
2.600
2.720
2.590
2.680
186,828
+0.09(+3.47%)
Oct 10, 2012
2.600
2.600
2.590
2.590
4,416
-0.01(-0.38%)
Oct 09, 2012
2.600
2.626
2.600
2.600
9,374
+0.01(+0.39%)
Oct 08, 2012
2.570
2.660
2.550
2.590
11,006
-0.04(-1.52%)
Oct 05, 2012
2.630
2.680
2.600
2.630
11,145
+0.00(+0.00%)
Oct 04, 2012
2.600
2.680
2.570
2.630
8,387
+0.03(+1.15%)
Oct 03, 2012
2.650
2.650
2.590
2.600
18,966
-0.04(-1.52%)
Oct 02, 2012
2.690
2.700
2.640
2.640
9,900
-0.06(-2.22%)
Oct 01, 2012
2.650
2.700
2.630
2.700
5,996
+0.05(+1.89%)
Sep 28, 2012
2.640
2.740
2.630
2.650
7,668
+0.02(+0.76%)
Sep 27, 2012
2.600
2.670
2.600
2.630
7,153
-0.04(-1.50%)
Sep 26, 2012
2.590
2.670
2.590
2.670
460
+0.05(+1.91%)
Sep 25, 2012
2.680
2.700
2.580
2.620
50,792
-0.05(-1.87%)
Sep 24, 2012
2.680
2.740
2.640
2.670
24,945
-0.05(-1.84%)
Sep 21, 2012
2.708
2.750
2.650
2.720
26,245
-0.02(-0.73%)
Sep 20, 2012
2.670
2.740
2.670
2.740
5,640
+0.06(+2.24%)
Sep 19, 2012
2.700
2.700
2.660
2.680
76,483
+0.01(+0.37%)
Sep 18, 2012
2.720
2.730
2.660
2.670
38,305
-0.06(-2.20%)
Sep 17, 2012
2.750
2.750
2.660
2.730
6,667
-0.01(-0.36%)
Sep 14, 2012
2.650
2.750
2.620
2.740
30,361
+0.09(+3.40%)
Sep 13, 2012
2.680
2.720
2.650
2.650
11,176
-0.03(-1.12%)
Sep 12, 2012
2.700
2.750
2.670
2.680
3,730
-0.01(-0.37%)
Sep 11, 2012
2.640
2.780
2.640
2.690
766
+0.03(+1.13%)
Sep 10, 2012
2.790
2.830
2.652
2.660
28,249
-0.07(-2.56%)
Sep 07, 2012
2.630
2.750
2.630
2.730
22,184
+0.08(+3.02%)
Sep 06, 2012
2.620
2.690
2.620
2.650
16,091
+0.02(+0.76%)
Sep 05, 2012
2.700
2.700
2.630
2.630
14,100
-0.04(-1.50%)
Sep 04, 2012
2.660
2.750
2.620
2.670
11,411
+0.04(+1.52%)
Aug 31, 2012
2.680
2.750
2.630
2.630
19,111
-0.05(-1.87%)
Aug 30, 2012
2.650
2.680
2.570
2.680
12,226
+0.00(+0.00%)
Aug 29, 2012
2.630
2.680
2.600
2.680
5,920
+0.05(+1.90%)
Aug 27, 2012
2.650
2.680
2.570
2.630
12,803
+0.02(+0.77%)
Aug 24, 2012
2.610
2.660
2.550
2.610
7,700
+0.02(+0.77%)
Aug 23, 2012
2.582
2.590
2.580
2.590
1,499
-0.02(-0.77%)
Aug 22, 2012
2.590
2.610
2.583
2.610
27,677
+0.03(+1.16%)
Aug 21, 2012
2.600
2.600
2.550
2.580
14,953
-0.01(-0.39%)
Aug 20, 2012
2.480
2.590
2.480
2.590
10,747
+0.00(+0.00%)
Aug 17, 2012
2.570
2.590
2.460
2.590
11,819
+0.00(+0.00%)
Aug 16, 2012
2.510
2.590
2.510
2.590
1,380
+0.06(+2.37%)
Aug 15, 2012
2.510
2.590
2.460
2.530
17,754
+0.02(+0.80%)
Aug 14, 2012
2.600
2.670
2.500
2.510
25,066
-0.09(-3.42%)
Aug 13, 2012
2.650
2.670
2.590
2.599
20,269
-0.03(-0.99%)
Aug 10, 2012
2.600
2.680
2.600
2.625
16,831
+0.02(+0.57%)
Aug 09, 2012
2.630
2.650
2.600
2.610
20,596
-0.03(-1.14%)
Aug 08, 2012
2.710
2.710
2.640
2.640
25,372
-0.12(-4.35%)
Aug 07, 2012
2.740
2.800
2.740
2.760
31,531
+0.02(+0.73%)
Aug 06, 2012
2.700
2.790
2.700
2.740
4,430
+0.02(+0.74%)
Aug 03, 2012
2.740
2.750
2.720
2.720
3,533
+0.01(+0.37%)
Aug 02, 2012
2.760
2.760
2.700
2.710
9,370
-0.04(-1.45%)
Aug 01, 2012
2.720
2.800
2.700
2.750
6,600
+0.02(+0.73%)
Jul 31, 2012
2.750
2.800
2.700
2.730
7,375
-0.01(-0.36%)
Jul 30, 2012
2.720
2.740
2.690
2.740
12,850
+0.04(+1.48%)
Jul 27, 2012
2.670
2.730
2.670
2.700
8,132
+0.00(+0.00%)
Jul 26, 2012
2.734
2.734
2.670
2.700
19,607
-0.06(-2.17%)
Jul 25, 2012
2.700
2.790
2.660
2.760
14,170
+0.04(+1.47%)
Jul 24, 2012
2.720
2.750
2.660
2.720
8,140
+0.02(+0.74%)
Jul 23, 2012
2.670
2.700
2.650
2.700
4,999
+0.03(+1.12%)
Jul 20, 2012
2.730
2.730
2.650
2.670
5,100
-0.06(-2.20%)
Jul 19, 2012
2.720
2.780
2.660
2.730
6,742
+0.01(+0.37%)
Jul 18, 2012
2.690
2.770
2.630
2.720
16,198
+0.02(+0.74%)
Jul 17, 2012
2.810
2.810
2.610
2.700
25,083
-0.07(-2.53%)
Jul 16, 2012
2.800
2.800
2.751
2.770
7,179
-0.06(-2.12%)
Jul 13, 2012
2.730
2.830
2.700
2.830
14,776
+0.03(+1.07%)
Jul 12, 2012
2.910
2.920
2.710
2.800
6,145
+0.00(+0.00%)
Jul 11, 2012
2.810
2.890
2.720
2.800
28,182
-0.05(-1.75%)
Jul 10, 2012
2.830
3.080
2.810
2.850
30,853
+0.04(+1.42%)
Jul 09, 2012
2.860
2.930
2.771
2.810
10,035
-0.05(-1.75%)
Jul 06, 2012
2.770
2.910
2.751
2.860
7,559
-0.07(-2.39%)
Jul 05, 2012
2.810
3.000
2.810
2.930
27,314
+0.12(+4.27%)
Jul 03, 2012
2.754
2.870
2.720
2.810
10,975
+0.10(+3.69%)
Jul 02, 2012
2.740
2.750
2.700
2.710
13,526
-0.01(-0.37%)
Jun 29, 2012
2.650
2.750
2.650
2.720
13,274
+0.07(+2.64%)
Jun 28, 2012
2.650
2.650
2.613
2.650
8,874
+0.01(+0.38%)
Jun 27, 2012
2.630
2.700
2.630
2.640
12,803
+0.02(+0.76%)
Jun 26, 2012
2.670
2.720
2.615
2.620
14,740
+0.01(+0.38%)
Jun 25, 2012
2.710
2.730
2.610
2.610
16,011
-0.10(-3.69%)
Jun 22, 2012
2.650
2.730
2.610
2.710
17,920
+0.07(+2.65%)
Jun 21, 2012
2.630
2.730
2.630
2.640
12,135
+0.00(+0.00%)
Jun 20, 2012
2.590
2.720
2.590
2.640
9,386
+0.07(+2.72%)
Jun 19, 2012
2.600
2.600
2.540
2.570
14,990
-0.04(-1.53%)
Jun 18, 2012
2.580
2.650
2.550
2.610
13,136
-0.01(-0.38%)
Jun 15, 2012
2.520
2.620
2.520
2.620
16,873
+0.07(+2.75%)
Jun 14, 2012
2.520
2.579
2.500
2.550
36,621
+0.00(+0.00%)
Jun 13, 2012
2.630
2.670
2.550
2.550
10,322
-0.07(-2.67%)
Jun 12, 2012
2.650
2.670
2.617
2.620
31,444
+0.01(+0.38%)
Jun 11, 2012
2.640
2.680
2.610
2.610
13,111
-0.02(-0.76%)
Jun 08, 2012
2.660
2.700
2.630
2.630
25,499
+0.00(+0.00%)
Jun 07, 2012
2.690
2.690
2.630
2.630
9,702
-0.01(-0.38%)
Jun 06, 2012
2.670
2.700
2.620
2.640
34,524
-0.04(-1.49%)
Jun 05, 2012
2.700
2.700
2.631
2.680
51,610
-0.07(-2.55%)
Jun 04, 2012
2.820
2.820
2.720
2.750
51,450
-0.03(-1.08%)
Jun 01, 2012
2.830
2.900
2.730
2.780
14,680
-0.14(-4.79%)
May 31, 2012
2.810
2.920
2.740
2.920
27,322
+0.07(+2.46%)
May 30, 2012
2.930
2.960
2.760
2.850
47,170
-0.12(-4.04%)
May 29, 2012
2.950
2.990
2.780
2.970
20,995
+0.02(+0.68%)
May 25, 2012
2.960
2.960
2.790
2.950
40,506
-0.05(-1.67%)
May 24, 2012
2.900
3.000
2.781
3.000
17,583
+0.10(+3.45%)
May 23, 2012
2.940
2.960
2.780
2.900
24,288
-0.05(-1.69%)
May 22, 2012
2.860
2.969
2.800
2.950
7,322
+0.15(+5.36%)
May 21, 2012
2.860
2.950
2.711
2.800
16,012
-0.11(-3.78%)
May 18, 2012
2.960
3.040
2.900
2.910
4,531
-0.12(-3.96%)
May 17, 2012
2.976
3.040
2.910
3.030
7,282
+0.05(+1.68%)
May 16, 2012
2.850
3.000
2.790
2.980
8,730
+0.11(+3.83%)
May 15, 2012
2.990
2.990
2.810
2.870
26,492
-0.11(-3.69%)
May 14, 2012
2.910
2.990
2.906
2.980
9,784
+0.04(+1.36%)
May 11, 2012
3.000
3.063
2.900
2.940
22,122
-0.08(-2.65%)
May 10, 2012
3.120
3.120
3.000
3.020
7,445
-0.12(-3.82%)
May 09, 2012
3.050
3.140
3.010
3.140
13,745
-0.01(-0.32%)
May 08, 2012
3.060
3.150
3.010
3.150
18,754
+0.07(+2.27%)
May 07, 2012
3.040
3.120
2.890
3.080
35,692
+0.06(+1.99%)
May 04, 2012
3.050
3.150
3.020
3.020
38,902
-0.07(-2.27%)
May 03, 2012
3.170
3.180
3.030
3.090
19,803
+0.03(+0.98%)
May 02, 2012
3.010
3.150
3.000
3.060
46,228
+0.07(+2.34%)
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.