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
Cerus Corp
(NQ:
CERS
)
1.890
+0.090 (+5.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
3.500
3.500
3.240
3.240
531,271
-0.47(-12.67%)
Apr 29, 2010
3.350
3.710
3.350
3.710
773,111
+0.36(+10.75%)
Apr 28, 2010
3.240
3.380
3.210
3.350
278,293
+0.10(+3.08%)
Apr 27, 2010
3.350
3.400
3.160
3.250
376,807
-0.10(-2.99%)
Apr 26, 2010
3.350
3.490
3.270
3.350
506,040
-0.01(-0.30%)
Apr 23, 2010
3.260
3.490
3.200
3.360
422,213
+0.14(+4.35%)
Apr 22, 2010
3.150
3.250
3.100
3.220
111,072
+0.04(+1.26%)
Apr 21, 2010
3.120
3.200
3.050
3.180
239,678
+0.03(+0.95%)
Apr 20, 2010
3.220
3.230
3.131
3.150
157,507
-0.04(-1.25%)
Apr 19, 2010
3.250
3.250
3.120
3.190
216,637
-0.06(-1.85%)
Apr 16, 2010
3.200
3.300
3.100
3.250
451,910
+0.05(+1.56%)
Apr 15, 2010
3.140
3.200
3.140
3.200
146,525
+0.03(+0.95%)
Apr 14, 2010
3.150
3.200
3.100
3.170
320,586
+0.10(+3.26%)
Apr 13, 2010
3.150
3.180
3.060
3.070
267,585
-0.03(-0.97%)
Apr 12, 2010
3.100
3.120
3.020
3.100
249,307
+0.05(+1.64%)
Apr 09, 2010
3.100
3.180
3.030
3.050
291,992
-0.05(-1.61%)
Apr 08, 2010
3.180
3.180
2.990
3.100
353,411
-0.06(-1.90%)
Apr 07, 2010
3.100
3.160
3.010
3.160
500,688
+0.09(+2.93%)
Apr 06, 2010
3.300
3.350
3.060
3.070
1,167,279
-0.18(-5.54%)
Apr 05, 2010
2.890
3.270
2.850
3.250
1,431,179
+0.42(+14.84%)
Apr 01, 2010
2.840
2.830
2.830
2.830
233,600
+0.04(+1.43%)
Mar 31, 2010
2.770
2.870
2.770
2.790
259,238
+0.05(+1.82%)
Mar 30, 2010
2.850
2.850
2.680
2.740
268,957
-0.07(-2.49%)
Mar 29, 2010
2.920
2.920
2.750
2.810
313,171
-0.06(-2.09%)
Mar 26, 2010
2.900
2.940
2.840
2.870
189,410
-0.01(-0.35%)
Mar 25, 2010
3.010
3.030
2.850
2.880
293,839
-0.07(-2.37%)
Mar 24, 2010
3.010
3.079
2.940
2.950
433,620
-0.03(-1.01%)
Mar 23, 2010
2.890
3.050
2.870
2.980
694,828
+0.12(+4.20%)
Mar 22, 2010
2.760
2.880
2.680
2.860
339,486
+0.12(+4.38%)
Mar 19, 2010
2.900
2.940
2.740
2.740
413,918
-0.11(-3.86%)
Mar 18, 2010
2.900
2.950
2.850
2.850
234,424
-0.06(-2.06%)
Mar 17, 2010
2.860
2.980
2.860
2.910
462,671
+0.06(+2.11%)
Mar 16, 2010
2.800
2.990
2.740
2.850
403,736
+0.05(+1.79%)
Mar 15, 2010
2.810
3.060
2.680
2.800
743,919
-0.25(-8.20%)
Mar 12, 2010
2.930
3.140
2.850
3.050
1,310,032
+0.20(+7.02%)
Mar 11, 2010
2.650
2.860
2.600
2.850
848,381
+0.22(+8.37%)
Mar 10, 2010
2.670
2.720
2.600
2.630
480,233
-0.01(-0.38%)
Mar 09, 2010
2.620
2.750
2.510
2.640
1,987,881
+0.28(+11.86%)
Mar 08, 2010
2.310
2.440
2.310
2.360
153,114
+0.05(+2.16%)
Mar 05, 2010
2.310
2.360
2.300
2.310
158,202
-0.03(-1.28%)
Mar 04, 2010
2.320
2.380
2.280
2.340
98,546
+0.00(+0.00%)
Mar 03, 2010
2.420
2.420
2.310
2.340
155,249
-0.07(-2.90%)
Mar 02, 2010
2.440
2.440
2.360
2.410
135,651
+0.01(+0.42%)
Mar 01, 2010
2.470
2.470
2.280
2.400
290,714
-0.05(-2.04%)
Feb 26, 2010
2.200
2.480
2.200
2.450
304,810
+0.25(+11.36%)
Feb 25, 2010
2.200
2.210
2.130
2.200
121,075
+0.03(+1.38%)
Feb 24, 2010
2.280
2.300
2.150
2.170
197,091
-0.08(-3.56%)
Feb 23, 2010
2.210
2.260
2.180
2.250
228,444
-0.03(-1.32%)
Feb 22, 2010
2.250
2.330
2.220
2.280
259,385
+0.04(+1.79%)
Feb 19, 2010
2.260
2.330
2.200
2.240
132,320
-0.06(-2.61%)
Feb 18, 2010
2.390
2.390
2.280
2.300
272,949
-0.08(-3.36%)
Feb 17, 2010
2.360
2.450
2.250
2.380
488,072
+0.01(+0.42%)
Feb 16, 2010
2.230
2.400
2.210
2.370
570,749
+0.14(+6.28%)
Feb 12, 2010
2.100
2.230
2.230
2.230
338,600
+0.09(+4.21%)
Feb 11, 2010
2.100
2.190
2.050
2.140
293,360
+0.05(+2.39%)
Feb 10, 2010
2.110
2.230
2.010
2.090
309,487
-0.02(-0.95%)
Feb 09, 2010
2.240
2.260
2.100
2.110
885,712
+0.09(+4.46%)
Feb 08, 2010
1.950
2.080
1.870
2.020
124,936
+0.07(+3.59%)
Feb 05, 2010
1.910
1.980
1.850
1.950
154,119
+0.06(+3.17%)
Feb 04, 2010
2.030
2.060
1.850
1.890
225,746
-0.14(-6.90%)
Feb 03, 2010
1.940
2.070
1.921
2.030
282,061
+0.12(+6.28%)
Feb 02, 2010
1.870
1.910
1.830
1.910
108,811
+0.02(+1.06%)
Feb 01, 2010
1.820
1.900
1.820
1.890
76,433
+0.05(+2.72%)
Jan 29, 2010
1.860
1.908
1.800
1.840
195,604
-0.02(-1.07%)
Jan 28, 2010
1.960
1.970
1.840
1.860
171,284
-0.04(-2.11%)
Jan 27, 2010
1.950
1.950
1.900
1.900
113,385
-0.02(-1.04%)
Jan 26, 2010
1.960
1.970
1.880
1.920
126,693
-0.04(-2.04%)
Jan 25, 2010
1.950
2.040
1.950
1.960
153,946
+0.01(+0.51%)
Jan 22, 2010
2.080
2.080
1.950
1.950
227,318
-0.13(-6.25%)
Jan 21, 2010
2.100
2.100
2.010
2.080
168,814
-0.01(-0.48%)
Jan 20, 2010
2.130
2.138
2.040
2.090
177,829
-0.03(-1.42%)
Jan 19, 2010
2.140
2.170
2.050
2.120
143,810
-0.02(-0.93%)
Jan 15, 2010
2.170
2.140
2.140
2.140
432,800
-0.09(-4.04%)
Jan 14, 2010
2.230
2.490
2.120
2.230
2,668,172
+0.26(+13.20%)
Jan 13, 2010
2.050
2.060
1.920
1.970
296,158
-0.07(-3.43%)
Jan 12, 2010
2.140
2.160
1.920
2.040
287,853
-0.11(-5.12%)
Jan 11, 2010
1.980
2.180
1.970
2.150
600,007
+0.19(+9.69%)
Jan 08, 2010
1.940
1.970
1.910
1.960
226,647
+0.06(+3.16%)
Jan 07, 2010
1.900
1.900
1.820
1.900
122,025
+0.05(+2.70%)
Jan 06, 2010
1.780
1.910
1.780
1.850
203,755
+0.07(+3.93%)
Jan 05, 2010
1.860
1.860
1.760
1.780
218,815
-0.02(-1.11%)
Jan 04, 2010
1.980
1.980
1.780
1.800
365,893
-0.19(-9.55%)
Dec 31, 2009
1.800
1.990
1.990
1.990
348,500
+0.17(+9.10%)
Dec 30, 2009
1.800
1.840
1.800
1.824
79,433
-0.01(-0.65%)
Dec 29, 2009
1.830
1.862
1.810
1.836
126,873
-0.00(-0.22%)
Dec 28, 2009
1.870
1.910
1.830
1.840
210,766
-0.01(-0.76%)
Dec 24, 2009
1.870
1.880
1.800
1.854
147,929
-0.03(-1.80%)
Dec 23, 2009
1.740
1.888
1.700
1.888
214,901
+0.19(+10.99%)
Dec 22, 2009
1.730
1.790
1.650
1.701
178,425
-0.02(-1.10%)
Dec 21, 2009
1.710
1.830
1.700
1.720
321,735
+0.04(+2.38%)
Dec 18, 2009
1.770
1.770
1.680
1.680
700,430
-0.10(-5.62%)
Dec 17, 2009
1.760
1.800
1.740
1.780
163,280
+0.02(+1.14%)
Dec 16, 2009
1.800
1.800
1.760
1.760
143,086
-0.01(-0.56%)
Dec 15, 2009
1.760
1.800
1.760
1.770
77,421
-0.02(-1.12%)
Dec 14, 2009
1.780
1.830
1.760
1.790
235,555
-0.04(-2.19%)
Dec 11, 2009
1.800
1.840
1.780
1.830
106,807
+0.02(+1.10%)
Dec 10, 2009
1.840
1.860
1.800
1.810
82,669
-0.04(-2.16%)
Dec 09, 2009
1.880
1.890
1.780
1.850
299,638
-0.04(-2.12%)
Dec 08, 2009
1.910
1.910
1.860
1.890
106,774
+0.01(+0.53%)
Dec 07, 2009
1.940
1.940
1.860
1.880
133,011
-0.02(-1.05%)
Dec 04, 2009
1.900
1.920
1.850
1.900
185,252
+0.02(+1.06%)
Dec 03, 2009
1.930
1.930
1.850
1.880
114,514
-0.05(-2.59%)
Dec 02, 2009
1.910
1.980
1.900
1.930
127,965
-0.01(-0.52%)
Dec 01, 2009
1.850
1.970
1.850
1.940
238,062
+0.12(+6.59%)
Nov 30, 2009
1.900
1.900
1.820
1.820
193,005
-0.08(-4.21%)
Nov 27, 2009
1.910
1.910
1.869
1.900
67,333
-0.05(-2.56%)
Nov 25, 2009
1.980
1.980
1.920
1.950
174,350
+0.00(+0.00%)
Nov 24, 2009
1.940
1.970
1.870
1.950
266,325
-0.03(-1.52%)
Nov 23, 2009
2.000
2.000
1.940
1.980
287,194
-0.02(-1.00%)
Nov 20, 2009
2.040
2.040
1.950
2.000
306,283
-0.03(-1.48%)
Nov 19, 2009
2.120
2.120
1.950
2.030
506,376
-0.08(-3.79%)
Nov 18, 2009
2.080
2.110
2.010
2.110
699,206
+0.02(+0.96%)
Nov 17, 2009
2.080
2.350
2.000
2.090
2,447,559
-0.47(-18.36%)
Nov 16, 2009
2.750
2.830
2.510
2.560
850,430
-0.16(-5.88%)
Nov 13, 2009
2.550
2.790
2.530
2.720
2,036,675
+0.03(+1.12%)
Nov 12, 2009
2.250
2.690
2.250
2.690
2,519,249
+0.48(+21.72%)
Nov 11, 2009
2.180
2.320
2.040
2.210
1,374,473
+0.10(+4.74%)
Nov 10, 2009
2.090
2.140
2.000
2.110
401,989
+0.13(+6.57%)
Nov 09, 2009
2.000
2.080
1.950
1.980
432,763
+0.04(+2.06%)
Nov 06, 2009
1.890
1.940
1.840
1.940
164,220
+0.06(+3.19%)
Nov 05, 2009
1.720
1.890
1.720
1.880
204,866
+0.14(+8.05%)
Nov 04, 2009
1.800
1.800
1.720
1.740
135,482
-0.07(-3.87%)
Nov 03, 2009
1.640
1.830
1.640
1.810
270,444
+0.17(+10.37%)
Nov 02, 2009
1.740
1.740
1.570
1.640
418,385
-0.04(-2.38%)
Oct 30, 2009
1.860
1.921
1.670
1.680
712,981
-0.28(-14.29%)
Oct 29, 2009
1.850
2.040
1.800
1.960
382,617
+0.14(+7.69%)
Oct 28, 2009
1.940
1.941
1.790
1.820
315,681
-0.17(-8.54%)
Oct 27, 2009
1.990
2.050
1.800
1.990
438,859
+0.07(+3.65%)
Oct 26, 2009
2.030
2.080
1.910
1.920
477,717
-0.11(-5.42%)
Oct 23, 2009
2.080
2.150
2.020
2.030
484,165
-0.13(-6.02%)
Oct 22, 2009
2.250
2.250
2.090
2.160
390,382
-0.07(-3.14%)
Oct 21, 2009
2.230
2.250
2.200
2.230
227,069
-0.03(-1.33%)
Oct 20, 2009
2.210
2.270
2.200
2.260
375,815
-0.02(-0.88%)
Oct 19, 2009
2.270
2.280
2.220
2.280
279,194
+0.00(+0.00%)
Oct 16, 2009
2.290
2.300
2.250
2.280
142,210
-0.03(-1.30%)
Oct 15, 2009
2.290
2.310
2.220
2.310
299,805
+0.00(+0.00%)
Oct 14, 2009
2.340
2.340
2.220
2.310
274,319
+0.01(+0.43%)
Oct 13, 2009
2.250
2.300
2.200
2.300
303,968
+0.05(+2.23%)
Oct 12, 2009
2.250
2.300
2.200
2.250
205,167
+0.02(+0.89%)
Oct 09, 2009
2.210
2.260
2.150
2.230
213,105
+0.03(+1.36%)
Oct 08, 2009
2.220
2.230
2.180
2.200
142,165
+0.00(+0.00%)
Oct 07, 2009
2.200
2.220
2.160
2.200
140,896
-0.05(-2.22%)
Oct 06, 2009
2.290
2.290
2.180
2.250
357,453
-0.02(-0.88%)
Oct 05, 2009
2.180
2.280
2.160
2.270
283,261
+0.07(+3.18%)
Oct 02, 2009
2.140
2.200
2.090
2.200
583,087
+0.05(+2.33%)
Oct 01, 2009
2.200
2.220
2.080
2.150
676,017
-0.04(-1.83%)
Sep 30, 2009
2.360
2.360
2.160
2.190
529,751
-0.12(-5.19%)
Sep 29, 2009
2.400
2.510
2.230
2.310
1,285,666
+0.11(+5.00%)
Sep 28, 2009
2.070
2.240
2.070
2.200
512,394
+0.12(+5.77%)
Sep 25, 2009
2.110
2.170
2.080
2.080
423,956
-0.03(-1.42%)
Sep 24, 2009
2.300
2.300
2.100
2.110
941,139
-0.17(-7.46%)
Sep 23, 2009
2.290
2.360
2.250
2.280
550,323
-0.01(-0.44%)
Sep 22, 2009
2.290
2.310
2.260
2.290
397,037
-0.02(-0.86%)
Sep 21, 2009
2.270
2.390
2.250
2.310
467,200
-0.03(-1.28%)
Sep 18, 2009
2.320
2.360
2.210
2.340
881,787
+0.00(+0.00%)
Sep 17, 2009
2.250
2.590
2.240
2.340
6,558,107
+0.25(+11.96%)
Sep 16, 2009
2.040
2.110
2.040
2.090
545,067
+0.05(+2.45%)
Sep 15, 2009
2.120
2.120
2.040
2.040
778,458
-0.10(-4.67%)
Sep 14, 2009
2.180
2.180
2.060
2.140
775,759
-0.04(-1.83%)
Sep 11, 2009
2.180
2.290
2.110
2.180
1,010,684
+0.03(+1.40%)
Sep 10, 2009
2.190
2.190
2.130
2.150
635,505
-0.03(-1.37%)
Sep 09, 2009
2.070
2.200
2.060
2.180
1,216,859
+0.09(+4.30%)
Sep 08, 2009
2.080
2.110
2.000
2.090
743,046
+0.07(+3.47%)
Sep 04, 2009
2.030
2.100
1.970
2.020
659,429
-0.01(-0.49%)
Sep 03, 2009
2.000
2.060
1.960
2.030
663,831
+0.05(+2.53%)
Sep 02, 2009
1.950
2.040
1.900
1.980
822,470
+0.01(+0.51%)
Sep 01, 2009
2.130
2.190
1.950
1.970
1,716,723
-0.14(-6.64%)
Aug 31, 2009
2.120
2.200
2.080
2.110
807,306
-0.02(-0.94%)
Aug 28, 2009
2.210
2.210
2.110
2.130
847,999
-0.02(-0.93%)
Aug 27, 2009
2.220
2.250
2.110
2.150
1,464,243
-0.03(-1.38%)
Aug 26, 2009
2.240
2.400
2.150
2.180
6,024,750
+0.13(+6.34%)
Aug 25, 2009
2.110
2.110
2.020
2.050
1,065,789
-0.06(-2.84%)
Aug 24, 2009
2.120
2.130
2.030
2.110
1,357,492
+0.04(+1.98%)
Aug 21, 2009
2.200
2.240
2.020
2.069
2,905,774
-0.03(-1.48%)
Aug 20, 2009
2.480
2.500
2.040
2.100
11,209,287
-0.78(-27.08%)
Aug 19, 2009
2.310
3.570
2.170
2.880
21,300,000
+1.09(+60.89%)
Aug 18, 2009
1.780
1.800
1.720
1.790
323,700
-0.02(-1.10%)
Aug 17, 2009
1.800
1.830
1.750
1.810
139,323
-0.05(-2.69%)
Aug 14, 2009
1.900
1.917
1.750
1.860
193,701
-0.04(-2.11%)
Aug 13, 2009
1.900
1.920
1.810
1.900
166,901
+0.05(+2.70%)
Aug 12, 2009
1.920
2.030
1.850
1.850
174,981
-0.11(-5.61%)
Aug 11, 2009
2.110
2.110
1.850
1.960
477,076
-0.11(-5.31%)
Aug 10, 2009
1.790
2.150
1.750
2.070
1,072,128
+0.28(+15.64%)
Aug 07, 2009
1.660
1.850
1.600
1.790
774,643
+0.09(+5.29%)
Aug 06, 2009
1.700
1.700
1.600
1.700
392,313
-0.05(-2.86%)
Aug 05, 2009
1.660
1.750
1.600
1.750
450,621
+0.07(+4.17%)
Aug 04, 2009
1.640
1.720
1.620
1.680
273,585
-0.09(-5.08%)
Aug 03, 2009
1.730
1.840
1.700
1.770
511,400
+0.10(+5.99%)
Jul 31, 2009
1.850
1.880
1.600
1.670
969,787
-0.24(-12.57%)
Jul 30, 2009
1.880
2.130
1.850
1.910
977,904
-0.03(-1.55%)
Jul 29, 2009
2.200
2.249
1.750
1.940
1,721,045
-0.36(-15.65%)
Jul 28, 2009
2.840
2.880
2.160
2.300
2,230,886
-0.68(-22.82%)
Jul 27, 2009
2.217
3.000
2.100
2.980
2,994,987
+0.93(+45.37%)
Jul 24, 2009
2.060
2.350
1.950
2.050
1,711,300
+0.25(+13.89%)
Jul 23, 2009
1.250
1.950
1.210
1.800
2,307,441
+0.59(+48.76%)
Jul 22, 2009
1.130
1.210
1.090
1.210
184,700
+0.06(+5.22%)
Jul 21, 2009
1.160
1.210
1.090
1.150
217,708
+0.01(+0.88%)
Jul 20, 2009
1.050
1.160
1.030
1.140
229,308
+0.10(+9.67%)
Jul 17, 2009
1.000
1.050
0.9505
1.040
151,683
+0.09(+9.42%)
Jul 16, 2009
0.9400
1.040
0.9400
0.9500
263,349
-0.01(-1.04%)
Jul 15, 2009
0.9800
0.9800
0.9501
0.9600
56,094
-0.02(-2.04%)
Jul 14, 2009
0.9700
1.000
0.9400
0.9800
111,070
+0.05(+5.38%)
Jul 13, 2009
0.9299
0.9800
0.9000
0.9300
120,348
+0.06(+6.90%)
Jul 10, 2009
0.8800
0.8800
0.8500
0.8700
60,782
-0.01(-1.14%)
Jul 09, 2009
0.8300
0.9000
0.8300
0.8800
46,440
+0.02(+2.33%)
Jul 08, 2009
0.9200
0.9200
0.8100
0.8600
328,429
-0.07(-7.53%)
Jul 07, 2009
0.9300
1.000
0.9200
0.9300
37,135
+0.01(+0.98%)
Jul 06, 2009
0.9500
0.9500
0.9100
0.9210
23,765
-0.05(-4.86%)
Jul 02, 2009
0.9700
0.9700
0.9500
0.9680
16,125
+0.02(+1.89%)
Jul 01, 2009
0.9800
1.050
0.9500
0.9500
58,081
-0.08(-7.77%)
Jun 30, 2009
0.9100
1.030
0.9100
1.030
100,290
+0.13(+14.44%)
Jun 29, 2009
0.9700
0.9700
0.9000
0.9000
46,290
-0.11(-10.89%)
Jun 26, 2009
0.9600
1.010
0.9200
1.010
68,570
+0.06(+6.32%)
Jun 25, 2009
0.9700
1.000
0.9003
0.9500
37,757
-0.06(-5.94%)
Jun 24, 2009
0.8800
1.030
0.8600
1.010
161,406
+0.12(+13.50%)
Jun 23, 2009
0.9800
1.010
0.8500
0.8899
229,586
-0.13(-12.75%)
Jun 22, 2009
1.030
1.030
0.9800
1.020
84,407
+0.00(+0.00%)
Jun 19, 2009
1.020
1.060
1.010
1.020
60,833
-0.02(-1.92%)
Jun 18, 2009
1.010
1.058
1.000
1.040
50,250
+0.03(+2.97%)
Jun 17, 2009
1.070
1.070
0.9800
1.010
125,643
-0.06(-5.61%)
Jun 16, 2009
1.100
1.100
1.060
1.070
33,717
+0.01(+0.94%)
Jun 15, 2009
1.090
1.090
1.050
1.060
37,992
-0.02(-1.85%)
Jun 12, 2009
1.150
1.150
1.080
1.080
74,658
-0.07(-6.09%)
Jun 11, 2009
1.080
1.150
1.080
1.150
77,194
+0.02(+1.77%)
Jun 10, 2009
1.180
1.180
1.080
1.130
43,508
-0.01(-0.88%)
Jun 09, 2009
1.100
1.140
1.090
1.140
98,109
+0.00(+0.00%)
Jun 08, 2009
1.060
1.140
1.050
1.140
135,114
+0.04(+3.64%)
Jun 05, 2009
1.140
1.140
1.079
1.100
101,269
-0.04(-3.51%)
Jun 04, 2009
1.060
1.140
1.020
1.140
344,282
+0.08(+7.55%)
Jun 03, 2009
1.160
1.190
1.060
1.060
235,260
-0.12(-10.17%)
Jun 02, 2009
1.220
1.220
1.110
1.180
106,232
+0.01(+0.85%)
Jun 01, 2009
1.270
1.270
1.140
1.170
288,203
-0.07(-5.65%)
May 29, 2009
1.200
1.240
1.100
1.240
309,314
+0.04(+3.33%)
May 28, 2009
1.090
1.250
1.050
1.200
669,764
+0.17(+16.50%)
May 27, 2009
1.000
1.031
0.9900
1.030
35,837
+0.01(+0.98%)
May 26, 2009
1.070
1.070
0.9800
1.020
92,595
-0.06(-5.56%)
May 22, 2009
1.080
1.081
0.9800
1.080
102,463
+0.01(+0.93%)
May 21, 2009
1.010
1.070
0.9700
1.070
122,737
+0.06(+5.94%)
May 20, 2009
1.050
1.070
1.010
1.010
71,119
+0.00(+0.00%)
May 19, 2009
1.050
1.070
1.010
1.010
46,297
+0.00(+0.00%)
May 18, 2009
1.000
1.100
0.9900
1.010
212,456
+0.02(+2.02%)
May 15, 2009
1.060
1.150
0.9700
0.9900
716,805
-0.05(-4.81%)
May 14, 2009
1.020
1.060
1.000
1.040
102,044
+0.02(+1.96%)
May 13, 2009
1.050
1.080
1.010
1.020
104,700
+0.00(+0.00%)
May 12, 2009
1.100
1.100
1.010
1.020
123,189
-0.07(-6.42%)
May 11, 2009
1.000
1.100
1.000
1.090
146,758
+0.12(+12.37%)
May 08, 2009
1.040
1.100
0.9700
0.9700
236,166
-0.07(-6.73%)
May 07, 2009
1.100
1.110
1.020
1.040
90,619
-0.06(-5.45%)
May 06, 2009
1.090
1.100
1.001
1.100
181,429
+0.01(+0.92%)
May 05, 2009
0.9600
1.090
0.9501
1.090
247,267
+0.13(+13.54%)
May 04, 2009
0.9799
1.040
0.9000
0.9600
492,466
-0.09(-8.57%)
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.