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
Internet Init Jap
(NQ:
IIJI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
3.412
3.511
3.363
3.471
29,906
+0.19(+5.72%)
Apr 29, 2009
3.185
3.343
3.185
3.283
14,348
+0.01(+0.42%)
Apr 28, 2009
3.313
3.313
3.244
3.270
3,963
-0.05(-1.61%)
Apr 27, 2009
3.214
3.353
3.214
3.323
20,591
+0.08(+2.44%)
Apr 24, 2009
3.194
3.363
3.155
3.244
35,352
+0.10(+3.14%)
Apr 23, 2009
3.194
3.194
3.115
3.145
14,064
+0.01(+0.32%)
Apr 22, 2009
3.194
3.194
3.115
3.135
10,790
-0.04(-1.25%)
Apr 21, 2009
3.056
3.377
3.016
3.175
43,785
+0.01(+0.31%)
Apr 20, 2009
3.204
3.204
2.997
3.165
70,586
-0.03(-0.93%)
Apr 17, 2009
3.155
3.204
3.007
3.194
48,158
+0.18(+6.09%)
Apr 16, 2009
2.908
3.036
2.868
3.011
68,466
+0.27(+9.91%)
Apr 15, 2009
2.680
2.769
2.670
2.740
7,785
+0.15(+5.73%)
Apr 14, 2009
2.918
2.918
2.591
2.591
71,584
-0.38(-12.67%)
Apr 13, 2009
2.779
2.967
2.779
2.967
82,867
+0.43(+16.74%)
Apr 09, 2009
2.581
2.621
2.472
2.542
33,689
+0.04(+1.58%)
Apr 08, 2009
2.492
2.552
2.492
2.502
16,430
-0.03(-1.17%)
Apr 07, 2009
2.591
2.601
2.502
2.532
21,547
-0.21(-7.53%)
Apr 06, 2009
2.937
2.937
2.710
2.738
24,303
-0.11(-3.88%)
Apr 03, 2009
2.789
2.848
2.759
2.848
70,536
+0.06(+2.13%)
Apr 02, 2009
2.720
2.819
2.720
2.789
24,368
+0.16(+6.01%)
Apr 01, 2009
2.631
2.660
2.591
2.631
8,190
+0.05(+1.92%)
Mar 31, 2009
2.571
2.621
2.571
2.581
26,101
-0.01(-0.39%)
Mar 30, 2009
2.601
2.631
2.542
2.591
27,568
+0.24(+10.09%)
Mar 26, 2009
2.324
2.374
2.304
2.354
10,111
+0.06(+2.59%)
Mar 25, 2009
2.265
2.324
2.265
2.294
7,417
+0.05(+2.20%)
Mar 24, 2009
2.275
2.275
2.205
2.245
7,406
+0.03(+1.34%)
Mar 23, 2009
2.087
2.265
2.087
2.215
7,077
+0.07(+3.23%)
Mar 20, 2009
2.146
2.166
2.126
2.146
5,966
-0.05(-2.25%)
Mar 19, 2009
2.235
2.245
2.166
2.195
6,600
-0.07(-3.06%)
Mar 18, 2009
2.265
2.304
2.196
2.265
7,102
-0.10(-4.18%)
Mar 17, 2009
2.294
2.383
2.235
2.364
37,252
+0.05(+2.14%)
Mar 16, 2009
2.304
2.364
2.275
2.314
11,608
+0.10(+4.46%)
Mar 13, 2009
2.156
2.215
2.136
2.215
15,571
+0.17(+8.21%)
Mar 12, 2009
1.958
2.077
1.859
2.047
13,751
+0.02(+0.98%)
Mar 11, 2009
2.037
2.057
2.008
2.027
13,494
+0.08(+4.06%)
Mar 10, 2009
1.830
1.968
1.780
1.948
28,335
+0.06(+3.14%)
Mar 09, 2009
1.909
1.909
1.820
1.889
4,499
-0.07(-3.54%)
Mar 06, 2009
2.067
2.067
1.929
1.958
8,036
-0.14(-6.60%)
Mar 05, 2009
2.057
2.097
2.057
2.097
17,492
+0.11(+5.47%)
Mar 04, 2009
2.018
2.116
1.869
1.988
39,585
+0.07(+3.61%)
Mar 02, 2009
1.859
1.978
1.859
1.919
18,746
-0.03(-1.52%)
Feb 27, 2009
1.859
1.988
1.859
1.948
12,902
+0.01(+0.51%)
Feb 26, 2009
1.978
2.047
1.938
1.938
9,856
-0.19(-8.84%)
Feb 25, 2009
2.077
2.136
2.047
2.126
9,788
-0.01(-0.46%)
Feb 24, 2009
1.978
2.146
1.938
2.136
69,063
+0.05(+2.37%)
Feb 23, 2009
2.176
2.176
2.077
2.087
4,086
-0.17(-7.46%)
Feb 20, 2009
2.176
2.294
2.107
2.255
36,734
+0.04(+1.79%)
Feb 19, 2009
2.294
2.294
2.136
2.215
4,752
-0.04(-1.75%)
Feb 18, 2009
2.225
2.265
2.186
2.255
5,055
+0.11(+5.07%)
Feb 17, 2009
2.215
2.215
2.116
2.146
18,552
-0.18(-7.66%)
Feb 13, 2009
2.443
2.443
2.215
2.324
8,496
-0.08(-3.29%)
Feb 12, 2009
2.364
2.403
2.265
2.403
11,163
+0.03(+1.25%)
Feb 11, 2009
2.463
2.463
2.364
2.374
9,100
+0.04(+1.69%)
Feb 10, 2009
2.324
2.433
2.324
2.334
6,198
-0.09(-3.67%)
Feb 09, 2009
2.492
2.492
2.423
2.423
8,599
-0.09(-3.54%)
Feb 06, 2009
2.571
2.571
2.443
2.512
12,425
-0.06(-2.31%)
Feb 05, 2009
2.482
2.591
2.453
2.571
25,004
-0.04(-1.52%)
Feb 04, 2009
2.730
2.730
2.611
2.611
252
-0.04(-1.49%)
Feb 03, 2009
2.512
2.660
2.512
2.651
20,829
+0.15(+5.93%)
Feb 02, 2009
2.631
2.631
2.477
2.502
6,014
-0.06(-2.32%)
Jan 30, 2009
2.571
2.660
2.562
2.562
3,787
-0.06(-2.26%)
Jan 29, 2009
2.740
2.740
2.611
2.621
5,156
-0.16(-5.69%)
Jan 28, 2009
2.680
2.819
2.680
2.779
32,516
+0.13(+4.85%)
Jan 27, 2009
2.670
2.670
2.581
2.651
21,880
+0.25(+10.29%)
Jan 26, 2009
2.393
2.472
2.393
2.403
12,674
+0.03(+1.25%)
Jan 23, 2009
2.304
2.374
2.294
2.374
36,019
+0.10(+4.35%)
Jan 22, 2009
2.374
2.374
2.245
2.275
19,009
+0.05(+2.22%)
Jan 21, 2009
2.314
2.314
2.166
2.225
65,832
-0.02(-0.88%)
Jan 20, 2009
2.463
2.562
2.176
2.245
596,041
-0.24(-9.56%)
Jan 16, 2009
2.512
3.392
2.472
2.482
352,260
+0.07(+2.87%)
Jan 15, 2009
2.374
2.423
2.354
2.413
25,308
+0.07(+2.95%)
Jan 14, 2009
2.413
2.413
2.304
2.344
22,723
-0.09(-3.66%)
Jan 13, 2009
2.512
2.522
2.423
2.433
23,455
-0.10(-3.91%)
Jan 12, 2009
2.571
2.581
2.502
2.532
19,156
-0.01(-0.39%)
Jan 09, 2009
2.581
2.680
2.542
2.542
18,271
-0.13(-4.81%)
Jan 08, 2009
2.631
2.700
2.631
2.670
7,445
+0.09(+3.45%)
Jan 07, 2009
2.680
2.690
2.581
2.581
19,865
-0.15(-5.43%)
Jan 06, 2009
2.730
2.819
2.730
2.730
19,749
-0.04(-1.43%)
Jan 05, 2009
2.898
2.898
2.749
2.769
22,002
-0.14(-4.76%)
Jan 02, 2009
2.947
2.947
2.858
2.908
11,373
+0.00(+0.00%)
Dec 31, 2008
2.937
2.937
2.858
2.908
31,865
+0.05(+1.73%)
Dec 30, 2008
2.631
2.868
2.631
2.858
21,797
+0.24(+9.06%)
Dec 29, 2008
2.799
2.809
2.621
2.621
37,425
-0.18(-6.36%)
Dec 26, 2008
2.690
2.829
2.690
2.799
11,430
+0.09(+3.28%)
Dec 24, 2008
2.621
2.829
2.621
2.710
9,441
+0.00(+0.00%)
Dec 23, 2008
2.759
2.927
2.700
2.710
16,583
-0.05(-1.79%)
Dec 22, 2008
2.799
2.947
2.759
2.759
20,332
-0.15(-5.10%)
Dec 19, 2008
2.858
2.927
2.858
2.908
8,611
+0.02(+0.68%)
Dec 18, 2008
3.016
3.046
2.868
2.888
18,339
-0.08(-2.67%)
Dec 17, 2008
2.967
3.096
2.967
2.967
26,047
-0.13(-4.15%)
Dec 16, 2008
2.937
3.105
2.937
3.096
14,431
+0.20(+6.83%)
Dec 15, 2008
2.997
3.046
2.898
2.898
24,145
-0.15(-4.87%)
Dec 12, 2008
2.928
3.066
2.868
3.046
18,422
+0.13(+4.41%)
Dec 11, 2008
2.888
2.997
2.878
2.918
43,555
+0.11(+3.87%)
Dec 10, 2008
2.841
2.858
2.809
2.809
5,733
-0.01(-0.35%)
Dec 09, 2008
2.749
2.858
2.749
2.819
8,779
-0.05(-1.72%)
Dec 08, 2008
2.829
2.924
2.829
2.868
30,146
+0.11(+3.94%)
Dec 05, 2008
2.710
2.759
2.680
2.759
13,134
+0.08(+2.95%)
Dec 04, 2008
2.799
2.799
2.670
2.680
23,120
-0.12(-4.24%)
Dec 03, 2008
2.789
2.848
2.700
2.799
30,358
-0.05(-1.74%)
Dec 02, 2008
2.918
3.254
2.759
2.848
58,138
+0.25(+9.51%)
Dec 01, 2008
2.710
2.808
2.581
2.601
70,113
-0.27(-9.31%)
Nov 28, 2008
2.868
2.927
2.868
2.868
14,660
-0.19(-6.15%)
Nov 26, 2008
2.918
3.115
2.918
3.056
75,904
+0.13(+4.39%)
Nov 25, 2008
2.899
2.957
2.779
2.927
98,701
+0.17(+6.09%)
Nov 24, 2008
2.651
2.888
2.651
2.759
54,734
+0.05(+1.82%)
Nov 21, 2008
2.670
2.720
2.562
2.710
36,137
+0.18(+7.03%)
Nov 20, 2008
2.482
2.611
2.482
2.532
52,102
-0.05(-1.92%)
Nov 19, 2008
2.720
2.731
2.581
2.581
24,995
-0.17(-6.12%)
Nov 18, 2008
2.651
2.749
2.571
2.749
26,250
+0.12(+4.51%)
Nov 17, 2008
2.720
2.720
2.621
2.631
92,825
-0.06(-2.21%)
Nov 14, 2008
2.749
2.779
2.680
2.690
31,855
-0.06(-2.16%)
Nov 13, 2008
2.680
2.848
2.522
2.749
100,156
-0.06(-2.11%)
Nov 12, 2008
2.740
3.264
2.710
2.809
100,891
-0.02(-0.70%)
Nov 11, 2008
3.076
3.076
2.730
2.829
247,519
-0.45(-13.59%)
Nov 10, 2008
3.402
3.452
3.076
3.274
125,143
+0.00(+0.00%)
Nov 07, 2008
2.997
3.283
2.977
3.274
145,893
+0.61(+23.05%)
Nov 06, 2008
2.621
2.819
2.562
2.660
126,759
+0.19(+7.60%)
Nov 05, 2008
2.472
2.552
2.453
2.472
109,423
+0.13(+5.49%)
Nov 04, 2008
2.393
2.413
2.255
2.344
101,335
+0.19(+8.72%)
Nov 03, 2008
2.156
2.205
2.077
2.156
97,919
+0.09(+4.31%)
Oct 31, 2008
2.077
2.176
1.948
2.067
148,501
+0.21(+11.17%)
Oct 30, 2008
1.879
1.958
1.859
1.859
233,194
+0.00(+0.00%)
Oct 29, 2008
1.859
1.919
1.800
1.859
430,569
+0.02(+1.08%)
Oct 28, 2008
2.304
2.344
1.810
1.840
501,854
-0.55(-23.14%)
Oct 27, 2008
2.868
2.868
2.393
2.393
109,505
-0.50(-17.41%)
Oct 24, 2008
2.977
2.977
2.819
2.898
47,049
-0.40(-12.01%)
Oct 23, 2008
3.244
3.481
3.145
3.293
75,974
-0.03(-0.83%)
Oct 22, 2008
3.541
3.541
3.313
3.321
78,653
-0.34(-9.24%)
Oct 21, 2008
3.877
3.877
3.659
3.659
109,634
-0.37(-9.09%)
Oct 20, 2008
3.818
4.065
3.818
4.025
73,948
+0.37(+10.00%)
Oct 17, 2008
3.758
4.055
3.610
3.659
103,145
-0.32(-7.96%)
Oct 16, 2008
3.669
4.005
3.659
3.976
82,737
+0.40(+11.05%)
Oct 15, 2008
3.946
3.946
3.570
3.580
63,386
-0.52(-12.77%)
Oct 14, 2008
4.470
4.470
3.907
4.104
247,543
-0.16(-3.71%)
Oct 13, 2008
4.094
4.352
3.877
4.263
88,386
+0.41(+10.51%)
Oct 10, 2008
4.164
4.253
3.560
3.857
286,057
-0.57(-12.95%)
Oct 09, 2008
4.886
4.886
4.352
4.431
170,213
-0.42(-8.57%)
Oct 08, 2008
4.559
4.846
4.549
4.846
91,529
+0.18(+3.81%)
Oct 07, 2008
4.955
4.955
4.579
4.668
109,256
-0.38(-7.45%)
Oct 06, 2008
5.064
5.261
4.886
5.044
127,513
-0.10(-1.92%)
Oct 03, 2008
5.093
5.439
5.093
5.143
142,413
-0.02(-0.38%)
Oct 02, 2008
5.439
5.439
5.163
5.163
132,980
-0.58(-10.15%)
Oct 01, 2008
5.647
5.766
5.568
5.746
249,716
+0.02(+0.35%)
Sep 30, 2008
5.410
5.796
5.341
5.726
89,265
+0.53(+10.29%)
Sep 29, 2008
5.439
5.440
4.826
5.192
76,139
-0.25(-4.55%)
Sep 26, 2008
5.360
5.509
5.311
5.439
45,657
-0.16(-2.83%)
Sep 25, 2008
5.390
5.627
5.370
5.598
162,035
+0.51(+10.12%)
Sep 24, 2008
5.093
5.261
4.955
5.083
90,541
+0.51(+11.26%)
Sep 23, 2008
4.441
4.628
4.441
4.569
43,804
+0.22(+5.00%)
Sep 22, 2008
4.796
4.796
4.302
4.352
189,704
-0.45(-9.47%)
Sep 19, 2008
4.658
4.807
4.609
4.807
90,983
+0.40(+8.97%)
Sep 18, 2008
4.391
4.539
3.966
4.411
365,242
+0.36(+8.78%)
Sep 17, 2008
4.450
4.460
3.926
4.055
388,519
-0.40(-8.89%)
Sep 16, 2008
4.589
4.648
4.411
4.450
270,254
-0.18(-3.85%)
Sep 15, 2008
4.965
4.965
4.559
4.628
179,795
-0.40(-7.87%)
Sep 12, 2008
5.311
5.311
4.985
5.024
170,080
-0.34(-6.27%)
Sep 11, 2008
5.439
5.439
5.143
5.360
140,802
-0.56(-9.52%)
Sep 10, 2008
5.934
5.974
5.845
5.924
40,882
+0.03(+0.59%)
Sep 09, 2008
6.221
6.221
5.875
5.889
83,653
-0.40(-6.37%)
Sep 08, 2008
6.468
6.468
6.241
6.290
70,937
-0.04(-0.63%)
Sep 05, 2008
6.428
6.438
6.241
6.330
65,192
-0.19(-2.88%)
Sep 04, 2008
6.458
6.666
6.448
6.517
44,464
-0.05(-0.75%)
Sep 03, 2008
6.419
6.616
6.419
6.567
36,579
+0.15(+2.31%)
Sep 02, 2008
6.339
6.547
6.339
6.419
60,223
+0.10(+1.56%)
Aug 29, 2008
6.310
6.369
6.300
6.320
97,664
-0.01(-0.16%)
Aug 28, 2008
6.270
6.330
6.270
6.330
46,931
+0.15(+2.40%)
Aug 27, 2008
6.330
6.339
6.063
6.181
290,242
-0.08(-1.26%)
Aug 26, 2008
6.369
6.438
6.191
6.260
375,333
-0.11(-1.71%)
Aug 25, 2008
6.468
6.498
6.310
6.369
108,747
-0.01(-0.15%)
Aug 22, 2008
6.330
6.478
6.270
6.379
99,252
+0.15(+2.38%)
Aug 21, 2008
6.438
6.438
6.221
6.231
119,432
-0.43(-6.39%)
Aug 20, 2008
6.725
6.725
6.517
6.656
105,590
+0.02(+0.30%)
Aug 19, 2008
6.458
6.824
6.458
6.636
68,900
+0.13(+1.98%)
Aug 18, 2008
6.656
6.656
6.438
6.508
98,699
-0.11(-1.64%)
Aug 15, 2008
6.656
6.735
6.478
6.616
169,208
-0.43(-6.04%)
Aug 14, 2008
6.953
7.042
6.755
7.042
144,166
-0.56(-7.41%)
Aug 13, 2008
7.912
7.942
7.427
7.605
182,207
-0.49(-6.11%)
Aug 12, 2008
8.525
8.525
8.080
8.100
59,922
-0.61(-7.04%)
Aug 11, 2008
8.604
8.762
8.535
8.713
71,535
+0.19(+2.20%)
Aug 08, 2008
8.634
8.673
8.406
8.525
37,031
+0.00(+0.00%)
Aug 07, 2008
8.486
8.654
8.466
8.525
26,134
-0.20(-2.27%)
Aug 06, 2008
8.614
8.881
8.614
8.723
42,923
+0.07(+0.80%)
Aug 05, 2008
8.486
8.762
8.486
8.654
13,016
+0.16(+1.86%)
Aug 04, 2008
8.772
8.772
8.406
8.495
48,347
-0.31(-3.48%)
Aug 01, 2008
8.832
8.881
8.792
8.802
32,876
-0.18(-1.98%)
Jul 31, 2008
9.039
9.178
8.980
8.980
15,876
-0.29(-3.09%)
Jul 30, 2008
9.148
9.297
9.138
9.267
45,540
+0.28(+3.08%)
Jul 29, 2008
8.990
8.990
8.941
8.990
21,612
+0.23(+2.60%)
Jul 28, 2008
8.792
8.792
8.604
8.762
24,089
-0.09(-1.01%)
Jul 25, 2008
8.772
8.852
8.753
8.852
35,195
-0.05(-0.56%)
Jul 24, 2008
9.010
9.104
8.871
8.901
18,987
-0.10(-1.10%)
Jul 23, 2008
9.000
9.089
8.960
9.000
45,915
+0.12(+1.34%)
Jul 22, 2008
8.871
8.960
8.812
8.881
23,070
-0.23(-2.50%)
Jul 21, 2008
8.792
9.109
8.792
9.109
19,317
+0.15(+1.66%)
Jul 18, 2008
8.842
9.000
8.802
8.960
18,982
-0.04(-0.44%)
Jul 17, 2008
9.208
9.208
8.980
9.000
44,949
-0.02(-0.22%)
Jul 16, 2008
8.812
9.158
8.792
9.020
85,263
+0.58(+6.92%)
Jul 15, 2008
8.406
8.683
8.261
8.436
35,069
-0.09(-1.04%)
Jul 14, 2008
8.416
8.535
8.416
8.525
10,694
+0.21(+2.50%)
Jul 11, 2008
8.278
8.456
8.278
8.317
19,910
-0.14(-1.64%)
Jul 10, 2008
8.515
8.515
8.397
8.456
13,859
+0.12(+1.42%)
Jul 09, 2008
8.575
8.575
8.228
8.337
72,516
-0.19(-2.20%)
Jul 08, 2008
8.347
8.693
8.317
8.525
68,408
+0.02(+0.27%)
Jul 07, 2008
8.565
8.654
8.466
8.502
14,358
-0.00(-0.03%)
Jul 04, 2008
8.565
8.594
8.456
8.505
10,261
+0.00(+0.00%)
Jul 03, 2008
8.565
8.594
8.456
8.505
10,261
-0.09(-1.04%)
Jul 02, 2008
8.772
8.792
8.337
8.594
82,521
-0.27(-3.01%)
Jul 01, 2008
8.881
8.881
8.525
8.861
52,136
-0.20(-2.18%)
Jun 30, 2008
9.010
9.120
9.010
9.059
28,293
+0.15(+1.66%)
Jun 27, 2008
8.852
9.099
8.669
8.911
48,637
-0.01(-0.11%)
Jun 26, 2008
9.435
9.435
8.782
8.921
89,350
-0.54(-5.75%)
Jun 25, 2008
9.376
9.612
9.376
9.465
82,626
+0.09(+0.95%)
Jun 24, 2008
9.573
9.573
9.297
9.376
43,587
-0.17(-1.76%)
Jun 23, 2008
9.475
9.554
9.465
9.544
36,885
+0.12(+1.26%)
Jun 20, 2008
9.494
9.593
9.188
9.425
69,039
+0.11(+1.17%)
Jun 19, 2008
9.395
9.405
9.257
9.316
19,746
-0.13(-1.36%)
Jun 18, 2008
9.445
9.603
9.435
9.445
71,086
+0.22(+2.36%)
Jun 17, 2008
9.099
9.237
9.099
9.227
29,637
+0.24(+2.64%)
Jun 16, 2008
8.970
9.059
8.921
8.990
37,894
-0.14(-1.52%)
Jun 13, 2008
8.980
9.227
8.980
9.128
51,032
+0.20(+2.21%)
Jun 12, 2008
8.762
8.990
8.762
8.931
77,500
+0.37(+4.33%)
Jun 11, 2008
8.713
8.713
8.555
8.560
10,414
-0.14(-1.65%)
Jun 10, 2008
8.782
8.881
8.575
8.703
50,763
-0.39(-4.24%)
Jun 09, 2008
8.812
9.089
8.812
9.089
142,340
+0.78(+9.40%)
Jun 06, 2008
8.624
8.624
8.238
8.308
35,791
-0.34(-3.89%)
Jun 05, 2008
8.582
8.713
8.555
8.644
16,687
+0.19(+2.22%)
Jun 04, 2008
8.476
8.545
8.397
8.456
36,934
-0.03(-0.35%)
Jun 03, 2008
8.654
8.654
8.436
8.486
67,259
-0.14(-1.61%)
Jun 02, 2008
8.802
8.802
8.614
8.624
26,208
-0.28(-3.11%)
May 30, 2008
8.901
8.901
8.762
8.901
14,479
+0.01(+0.11%)
May 29, 2008
8.782
8.901
8.782
8.891
98,013
+0.12(+1.35%)
May 28, 2008
8.753
8.782
8.703
8.772
23,104
+0.03(+0.34%)
May 27, 2008
8.782
8.782
8.495
8.743
68,028
-0.04(-0.45%)
May 26, 2008
8.753
8.822
8.584
8.782
58,737
+0.00(+0.00%)
May 23, 2008
8.753
8.822
8.584
8.782
58,737
-0.09(-1.00%)
May 22, 2008
8.683
8.990
8.683
8.871
124,271
+0.62(+7.55%)
May 21, 2008
8.397
8.397
8.189
8.248
80,137
-0.12(-1.42%)
May 20, 2008
8.456
8.495
8.367
8.367
33,218
-0.05(-0.59%)
May 19, 2008
8.317
8.476
8.248
8.416
56,376
+0.26(+3.15%)
May 16, 2008
8.080
8.159
8.070
8.159
29,924
+0.04(+0.49%)
May 15, 2008
8.070
8.199
8.070
8.120
51,571
-0.05(-0.61%)
May 14, 2008
8.031
8.298
7.961
8.169
68,330
+0.24(+3.02%)
May 13, 2008
8.021
8.021
7.912
7.930
26,997
+0.15(+1.88%)
May 12, 2008
7.714
7.843
7.714
7.783
36,675
+0.02(+0.25%)
May 09, 2008
7.793
7.815
7.714
7.764
60,042
-0.20(-2.46%)
May 08, 2008
7.932
8.031
7.932
7.959
44,251
+0.17(+2.13%)
May 07, 2008
8.080
8.080
7.774
7.793
78,451
-0.46(-5.52%)
May 06, 2008
8.159
8.308
8.149
8.248
28,850
+0.10(+1.21%)
May 05, 2008
8.169
8.258
8.130
8.149
12,167
-0.06(-0.72%)
May 02, 2008
8.219
8.288
8.169
8.209
15,727
+0.06(+0.73%)
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.