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 29, 2011
8.278
8.288
8.209
8.258
9,595
+0.05(+0.60%)
Apr 28, 2011
8.011
8.278
8.011
8.209
73,291
+0.40(+5.06%)
Apr 27, 2011
7.853
7.853
7.764
7.813
3,920
+0.03(+0.38%)
Apr 26, 2011
7.655
7.793
7.655
7.783
6,692
+0.15(+1.94%)
Apr 25, 2011
7.576
7.665
7.576
7.635
5,341
-0.22(-2.77%)
Apr 21, 2011
7.813
7.871
7.813
7.853
7,258
+0.07(+0.89%)
Apr 20, 2011
7.823
7.823
7.714
7.783
8,599
-0.08(-1.01%)
Apr 19, 2011
7.694
7.872
7.694
7.863
42,283
+0.63(+8.76%)
Apr 18, 2011
7.230
7.249
7.200
7.230
9,831
-0.13(-1.75%)
Apr 15, 2011
7.319
7.378
7.319
7.358
8,863
+0.33(+4.64%)
Apr 14, 2011
6.953
7.042
6.953
7.032
2,022
+0.20(+2.89%)
Apr 13, 2011
6.844
6.844
6.785
6.834
2,527
+0.14(+2.07%)
Apr 12, 2011
6.765
6.765
6.666
6.696
9,885
-0.15(-2.17%)
Apr 11, 2011
6.903
6.913
6.829
6.844
7,621
+0.11(+1.62%)
Apr 08, 2011
6.755
6.755
6.723
6.735
8,114
+0.05(+0.74%)
Apr 07, 2011
6.725
6.735
6.597
6.686
8,843
-0.09(-1.39%)
Apr 06, 2011
6.785
6.913
6.721
6.780
32,586
-0.19(-2.76%)
Apr 05, 2011
7.081
7.081
6.972
6.972
12,305
-0.24(-3.29%)
Apr 04, 2011
7.259
7.269
7.170
7.210
2,365
-0.09(-1.22%)
Apr 01, 2011
7.368
7.388
7.260
7.299
5,075
+0.00(+0.00%)
Mar 31, 2011
7.328
7.388
7.289
7.299
10,819
-0.07(-0.94%)
Mar 30, 2011
7.417
7.427
7.230
7.368
10,246
+0.11(+1.50%)
Mar 29, 2011
7.180
7.269
7.180
7.259
3,594
+0.14(+1.94%)
Mar 28, 2011
7.150
7.299
7.081
7.121
21,658
+0.05(+0.70%)
Mar 25, 2011
7.239
7.239
7.071
7.071
37,117
-0.12(-1.65%)
Mar 24, 2011
7.071
7.190
7.061
7.190
22,888
-0.06(-0.82%)
Mar 23, 2011
7.319
7.328
7.239
7.249
49,849
-0.16(-2.14%)
Mar 22, 2011
7.477
7.477
7.338
7.408
7,072
-0.06(-0.79%)
Mar 21, 2011
7.348
7.467
7.279
7.467
12,461
+0.25(+3.42%)
Mar 18, 2011
7.042
7.319
7.042
7.220
34,566
-0.05(-0.68%)
Mar 17, 2011
6.943
7.368
6.943
7.269
157,865
+0.75(+11.55%)
Mar 16, 2011
6.498
6.745
6.330
6.516
108,473
+0.17(+2.63%)
Mar 15, 2011
5.707
6.587
5.647
6.349
238,770
-0.43(-6.28%)
Mar 14, 2011
6.300
6.923
6.181
6.775
98,596
-0.46(-6.37%)
Mar 11, 2011
7.309
7.309
7.190
7.235
20,317
-0.23(-3.10%)
Mar 10, 2011
7.536
7.546
7.467
7.467
10,587
-0.26(-3.33%)
Mar 09, 2011
7.774
7.774
7.704
7.724
7,293
-0.16(-2.01%)
Mar 08, 2011
7.892
7.902
7.803
7.882
25,231
+0.24(+3.10%)
Mar 07, 2011
7.793
7.793
7.645
7.645
5,763
-0.13(-1.65%)
Mar 04, 2011
7.902
7.902
7.744
7.774
18,053
-0.33(-4.03%)
Mar 03, 2011
8.031
8.139
8.011
8.100
20,376
+0.08(+0.99%)
Mar 02, 2011
8.149
8.149
7.991
8.021
15,686
-0.13(-1.58%)
Mar 01, 2011
8.110
8.199
8.080
8.149
17,937
-0.01(-0.12%)
Feb 28, 2011
8.090
8.268
8.090
8.159
45,180
+0.35(+4.43%)
Feb 25, 2011
7.724
7.843
7.724
7.813
45,504
+0.28(+3.67%)
Feb 24, 2011
7.526
7.546
7.437
7.536
17,300
-0.04(-0.52%)
Feb 23, 2011
7.655
7.675
7.516
7.576
28,371
+0.07(+0.92%)
Feb 22, 2011
7.625
7.625
7.467
7.506
30,034
-0.32(-4.05%)
Feb 18, 2011
7.675
7.843
7.635
7.823
50,100
+0.20(+2.59%)
Feb 17, 2011
7.546
7.655
7.516
7.625
18,206
+0.15(+1.98%)
Feb 16, 2011
7.506
7.506
7.467
7.477
3,215
-0.08(-1.05%)
Feb 15, 2011
7.635
7.651
7.487
7.556
49,658
+0.14(+1.87%)
Feb 14, 2011
7.477
7.487
7.358
7.417
76,805
+0.40(+5.63%)
Feb 11, 2011
6.982
7.022
6.933
7.022
10,310
+0.02(+0.28%)
Feb 10, 2011
6.963
7.052
6.963
7.002
12,209
-0.27(-3.67%)
Feb 09, 2011
7.239
7.269
7.150
7.269
3,630
-0.02(-0.27%)
Feb 08, 2011
7.373
7.373
7.289
7.289
5,314
-0.13(-1.73%)
Feb 07, 2011
7.388
7.506
7.388
7.417
27,069
+0.23(+3.16%)
Feb 04, 2011
7.368
7.368
7.190
7.190
11,465
-0.26(-3.45%)
Feb 03, 2011
7.416
7.477
7.370
7.447
733
+0.06(+0.80%)
Feb 02, 2011
7.447
7.497
7.378
7.388
21,895
+0.00(+0.00%)
Feb 01, 2011
7.299
7.467
7.299
7.388
11,555
+0.27(+3.75%)
Jan 31, 2011
7.210
7.239
7.121
7.121
6,300
+0.12(+1.69%)
Jan 28, 2011
7.081
7.101
6.963
7.002
25,251
-0.25(-3.41%)
Jan 27, 2011
7.239
7.269
7.190
7.249
2,514
-0.01(-0.14%)
Jan 26, 2011
7.259
7.319
7.200
7.259
11,397
-0.07(-0.94%)
Jan 25, 2011
7.319
7.368
7.309
7.328
4,934
+0.02(+0.27%)
Jan 24, 2011
7.299
7.309
7.249
7.309
14,701
+0.05(+0.68%)
Jan 21, 2011
7.417
7.417
7.220
7.259
40,749
-0.25(-3.29%)
Jan 20, 2011
7.586
7.586
7.447
7.506
16,151
-0.22(-2.82%)
Jan 19, 2011
7.724
7.841
7.635
7.724
67,840
-0.09(-1.14%)
Jan 18, 2011
7.655
7.882
7.655
7.813
76,542
+0.31(+4.08%)
Jan 14, 2011
7.457
7.566
7.457
7.506
48,361
+0.10(+1.34%)
Jan 13, 2011
7.457
7.556
7.309
7.408
82,232
+0.26(+3.60%)
Jan 12, 2011
7.131
7.170
7.071
7.150
26,810
-0.22(-2.95%)
Jan 11, 2011
7.230
7.398
7.220
7.368
99,452
+0.45(+6.43%)
Jan 10, 2011
6.893
6.972
6.893
6.923
21,471
+0.02(+0.29%)
Jan 07, 2011
6.943
7.002
6.864
6.903
27,199
+0.02(+0.29%)
Jan 06, 2011
6.893
6.934
6.874
6.883
6,874
-0.02(-0.29%)
Jan 05, 2011
6.883
6.903
6.824
6.903
20,384
-0.07(-0.99%)
Jan 04, 2011
7.002
7.042
6.963
6.972
19,878
+0.05(+0.71%)
Jan 03, 2011
6.874
6.963
6.874
6.923
9,273
+0.08(+1.16%)
Dec 31, 2010
6.883
6.913
6.804
6.844
10,919
-0.05(-0.72%)
Dec 30, 2010
6.883
6.913
6.883
6.893
6,049
+0.01(+0.14%)
Dec 29, 2010
6.844
6.923
6.834
6.884
6,477
+0.04(+0.58%)
Dec 28, 2010
6.775
6.874
6.765
6.844
30,619
+0.12(+1.76%)
Dec 27, 2010
6.715
6.794
6.636
6.725
36,084
+0.29(+4.45%)
Dec 23, 2010
6.508
6.527
6.438
6.438
49,665
-0.08(-1.21%)
Dec 22, 2010
6.498
6.577
6.478
6.517
23,081
-0.17(-2.51%)
Dec 21, 2010
6.745
6.754
6.686
6.686
13,399
-0.02(-0.29%)
Dec 20, 2010
6.715
6.744
6.705
6.705
7,313
-0.03(-0.44%)
Dec 17, 2010
6.686
6.755
6.667
6.735
10,935
-0.13(-1.87%)
Dec 16, 2010
6.864
6.883
6.834
6.864
13,643
-0.02(-0.29%)
Dec 15, 2010
6.903
7.052
6.874
6.883
51,137
+0.10(+1.46%)
Dec 14, 2010
6.854
6.972
6.647
6.785
92,147
+0.21(+3.16%)
Dec 13, 2010
6.448
6.656
6.448
6.577
47,077
+0.35(+5.56%)
Dec 10, 2010
6.221
6.260
6.201
6.231
4,448
+0.10(+1.61%)
Dec 09, 2010
6.231
6.231
6.132
6.132
5,484
-0.28(-4.32%)
Dec 08, 2010
6.389
6.409
6.349
6.409
12,589
-0.05(-0.77%)
Dec 07, 2010
6.438
6.527
6.429
6.458
26,291
+0.20(+3.16%)
Dec 06, 2010
6.142
6.260
6.112
6.260
16,364
+0.27(+4.46%)
Dec 03, 2010
5.894
6.003
5.894
5.993
9,248
+0.04(+0.67%)
Dec 02, 2010
5.904
5.964
5.904
5.954
12,986
+0.15(+2.55%)
Dec 01, 2010
5.736
5.865
5.736
5.805
12,065
+0.14(+2.44%)
Nov 30, 2010
5.637
5.687
5.627
5.667
5,843
+0.00(+0.00%)
Nov 29, 2010
5.657
5.684
5.619
5.667
5,241
+0.07(+1.24%)
Nov 26, 2010
5.617
5.627
5.538
5.598
15,794
-0.34(-5.67%)
Nov 24, 2010
5.924
5.934
5.934
5.934
21,917
-0.00(-0.00%)
Nov 23, 2010
6.003
6.003
5.885
5.934
12,960
-0.07(-1.15%)
Nov 22, 2010
5.865
6.023
5.865
6.003
25,667
+0.23(+3.94%)
Nov 19, 2010
5.815
5.815
5.618
5.776
5,172
-0.12(-2.01%)
Nov 18, 2010
5.865
5.934
5.865
5.894
45,483
+0.21(+3.65%)
Nov 17, 2010
5.647
5.716
5.647
5.687
3,908
-0.12(-2.04%)
Nov 16, 2010
5.776
5.885
5.746
5.805
42,662
+0.09(+1.56%)
Nov 15, 2010
5.796
5.796
5.588
5.716
25,506
+0.45(+8.65%)
Nov 12, 2010
5.370
5.420
5.242
5.261
28,313
-0.21(-3.80%)
Nov 11, 2010
5.509
5.509
5.410
5.469
7,482
-0.19(-3.32%)
Nov 10, 2010
5.677
5.707
5.608
5.657
11,223
+0.03(+0.53%)
Nov 09, 2010
5.707
5.786
5.598
5.627
31,070
+0.20(+3.64%)
Nov 08, 2010
5.380
5.439
5.380
5.430
14,218
+0.19(+3.58%)
Nov 05, 2010
5.242
5.300
5.232
5.242
9,838
+0.07(+1.34%)
Nov 04, 2010
5.192
5.202
5.163
5.172
3,251
+0.10(+1.95%)
Nov 03, 2010
5.113
5.133
5.024
5.074
18,635
-0.10(-1.91%)
Nov 02, 2010
5.113
5.311
5.113
5.172
9,142
-0.02(-0.38%)
Nov 01, 2010
5.242
5.252
5.192
5.192
2,568
-0.11(-2.05%)
Oct 29, 2010
5.291
5.321
5.252
5.301
9,699
+0.12(+2.29%)
Oct 28, 2010
5.163
5.182
5.143
5.182
1,718
-0.01(-0.19%)
Oct 27, 2010
5.172
5.232
5.172
5.192
8,796
+0.02(+0.38%)
Oct 25, 2010
5.222
5.242
5.172
5.172
31,271
-0.18(-3.33%)
Oct 22, 2010
5.361
5.390
5.341
5.350
18,519
+0.12(+2.27%)
Oct 21, 2010
5.331
5.578
5.232
5.232
44,446
-0.03(-0.56%)
Oct 20, 2010
5.291
5.528
5.163
5.261
31,607
-0.15(-2.74%)
Oct 19, 2010
5.519
5.519
5.341
5.410
8,759
-0.04(-0.73%)
Oct 18, 2010
5.499
5.558
5.449
5.449
7,963
-0.08(-1.43%)
Oct 15, 2010
5.528
5.707
5.489
5.528
17,544
-0.09(-1.58%)
Oct 14, 2010
5.776
5.776
5.538
5.617
51,452
-0.26(-4.38%)
Oct 13, 2010
5.875
6.082
5.687
5.875
102,145
-0.32(-5.11%)
Oct 12, 2010
6.181
6.250
6.112
6.191
23,405
-0.23(-3.54%)
Oct 11, 2010
6.349
6.428
6.349
6.419
19,949
+0.03(+0.46%)
Oct 08, 2010
6.359
6.419
6.359
6.389
12,558
-0.15(-2.27%)
Oct 07, 2010
6.557
6.568
6.517
6.537
10,576
+0.18(+2.80%)
Oct 06, 2010
6.349
6.369
6.344
6.359
9,302
+0.01(+0.16%)
Oct 05, 2010
6.349
6.389
6.349
6.349
20,171
+0.07(+1.10%)
Oct 04, 2010
6.349
6.349
6.260
6.280
11,928
-0.30(-4.51%)
Oct 01, 2010
6.557
6.587
6.498
6.577
31,408
+0.03(+0.45%)
Sep 30, 2010
6.587
6.676
6.458
6.547
110,247
-0.06(-0.90%)
Sep 29, 2010
6.577
6.636
6.527
6.606
8,999
+0.01(+0.15%)
Sep 28, 2010
6.557
6.597
6.463
6.597
40,727
+0.20(+3.09%)
Sep 27, 2010
6.320
6.428
6.320
6.399
8,899
+0.23(+3.69%)
Sep 24, 2010
6.142
6.171
6.102
6.171
73,581
-0.03(-0.48%)
Sep 23, 2010
6.221
6.231
6.181
6.201
7,046
+0.00(+0.00%)
Sep 22, 2010
6.280
6.280
6.201
6.201
7,954
-0.16(-2.49%)
Sep 21, 2010
6.349
6.399
6.320
6.359
8,220
+0.06(+0.94%)
Sep 20, 2010
6.221
6.300
6.201
6.300
14,819
+0.10(+1.59%)
Sep 17, 2010
6.082
6.231
6.082
6.201
19,868
-0.02(-0.32%)
Sep 15, 2010
6.161
6.221
6.082
6.221
6,337
-0.13(-2.02%)
Sep 14, 2010
6.339
6.349
6.260
6.349
14,650
-0.11(-1.68%)
Sep 13, 2010
6.508
6.508
6.448
6.458
35,910
+0.22(+3.49%)
Sep 10, 2010
6.280
6.300
6.241
6.241
12,145
-0.11(-1.71%)
Sep 09, 2010
6.409
6.409
6.310
6.349
19,265
-0.09(-1.38%)
Sep 08, 2010
6.359
6.463
6.359
6.438
34,991
-0.08(-1.21%)
Sep 07, 2010
6.636
6.636
6.517
6.517
6,492
-0.17(-2.51%)
Sep 03, 2010
6.666
6.745
6.666
6.686
13,593
+0.18(+2.74%)
Sep 02, 2010
6.567
6.577
6.478
6.508
11,223
-0.20(-2.95%)
Sep 01, 2010
6.527
6.705
6.527
6.705
34,526
+0.30(+4.63%)
Aug 31, 2010
6.438
6.488
6.260
6.409
13,538
-0.09(-1.37%)
Aug 30, 2010
6.488
6.517
6.448
6.498
24,873
+0.06(+0.92%)
Aug 27, 2010
6.389
6.458
6.379
6.438
19,312
+0.10(+1.56%)
Aug 26, 2010
6.373
6.379
6.310
6.339
15,571
+0.03(+0.47%)
Aug 25, 2010
6.250
6.310
6.181
6.310
39,439
+0.36(+5.98%)
Aug 24, 2010
5.915
5.993
5.915
5.954
38,687
-0.07(-1.15%)
Aug 23, 2010
6.023
6.082
6.003
6.023
16,312
+0.11(+1.84%)
Aug 20, 2010
5.885
5.944
5.875
5.914
17,593
+0.00(+0.00%)
Aug 19, 2010
5.974
5.974
5.835
5.914
11,952
-0.01(-0.17%)
Aug 18, 2010
6.003
6.043
5.904
5.924
16,106
-0.20(-3.23%)
Aug 17, 2010
6.211
6.211
6.122
6.122
48,994
+0.02(+0.32%)
Aug 16, 2010
6.320
6.419
6.082
6.102
66,752
-0.70(-10.32%)
Aug 13, 2010
6.834
7.050
6.804
6.804
5,882
-0.14(-1.99%)
Aug 12, 2010
6.765
6.943
6.765
6.943
13,582
+0.01(+0.14%)
Aug 11, 2010
6.943
6.982
6.883
6.933
20,909
-0.32(-4.37%)
Aug 10, 2010
7.170
7.249
7.151
7.249
12,299
-0.06(-0.81%)
Aug 09, 2010
7.190
7.348
7.190
7.309
31,397
+0.29(+4.08%)
Aug 06, 2010
6.923
7.081
6.923
7.022
18,931
+0.16(+2.31%)
Aug 05, 2010
6.864
6.953
6.864
6.864
37,929
-0.05(-0.72%)
Aug 04, 2010
6.814
6.913
6.765
6.913
37,563
-0.03(-0.43%)
Aug 03, 2010
6.903
6.992
6.903
6.943
2,997
+0.08(+1.15%)
Aug 02, 2010
6.864
6.923
6.854
6.864
12,553
+0.20(+2.97%)
Jul 30, 2010
6.755
6.775
6.666
6.666
26,190
-0.12(-1.75%)
Jul 29, 2010
6.972
6.972
6.785
6.785
35,006
-0.22(-3.11%)
Jul 28, 2010
6.982
7.022
6.982
7.002
5,071
-0.02(-0.28%)
Jul 27, 2010
7.052
7.052
6.982
7.022
24,673
-0.12(-1.66%)
Jul 26, 2010
7.042
7.150
7.012
7.141
16,169
+0.09(+1.26%)
Jul 23, 2010
6.953
7.091
6.953
7.052
14,459
+0.06(+0.85%)
Jul 22, 2010
6.874
7.032
6.874
6.992
36,677
+0.33(+4.90%)
Jul 21, 2010
6.755
6.775
6.666
6.666
12,732
-0.14(-2.03%)
Jul 20, 2010
6.646
6.874
6.626
6.804
71,222
-0.19(-2.69%)
Jul 19, 2010
7.022
7.052
6.972
6.992
10,439
-0.05(-0.72%)
Jul 16, 2010
7.091
7.091
7.002
7.043
14,494
-0.08(-1.10%)
Jul 15, 2010
7.239
7.239
6.923
7.121
25,549
-0.18(-2.44%)
Jul 14, 2010
7.368
7.368
7.259
7.299
24,497
-0.14(-1.86%)
Jul 13, 2010
7.467
7.497
7.368
7.437
35,050
-0.07(-0.92%)
Jul 12, 2010
7.516
7.615
7.506
7.506
20,795
+0.01(+0.13%)
Jul 09, 2010
7.586
7.586
7.487
7.497
32,957
-0.22(-2.82%)
Jul 08, 2010
7.922
7.961
7.516
7.714
80,133
-0.34(-4.18%)
Jul 07, 2010
8.278
8.278
7.793
8.050
81,081
-0.01(-0.12%)
Jul 06, 2010
7.892
8.139
7.892
8.060
76,090
+0.33(+4.22%)
Jul 02, 2010
7.744
7.882
7.684
7.734
23,499
+0.03(+0.39%)
Jul 01, 2010
7.417
7.793
7.417
7.704
56,231
+0.51(+7.15%)
Jun 30, 2010
7.071
7.269
6.982
7.190
36,701
+0.32(+4.60%)
Jun 29, 2010
6.953
6.982
6.874
6.874
16,688
-0.48(-6.59%)
Jun 25, 2010
7.269
7.408
7.170
7.358
8,532
+0.10(+1.36%)
Jun 24, 2010
7.348
7.388
7.249
7.259
4,448
-0.12(-1.61%)
Jun 23, 2010
7.388
7.398
7.309
7.378
23,077
-0.09(-1.19%)
Jun 22, 2010
7.467
7.576
7.408
7.467
47,876
+0.07(+0.94%)
Jun 21, 2010
7.319
7.398
7.319
7.398
60,674
+0.41(+5.80%)
Jun 18, 2010
7.052
7.052
6.973
6.992
20,434
-0.10(-1.39%)
Jun 17, 2010
7.071
7.210
6.933
7.091
47,391
-0.08(-1.10%)
Jun 16, 2010
7.259
7.259
7.131
7.170
30,927
-0.08(-1.08%)
Jun 15, 2010
7.160
7.515
7.121
7.248
56,585
+0.03(+0.40%)
Jun 14, 2010
7.200
7.319
7.170
7.220
29,339
+0.08(+1.11%)
Jun 11, 2010
7.022
7.141
6.972
7.141
30,769
-0.20(-2.70%)
Jun 10, 2010
7.259
7.408
7.230
7.338
42,975
+0.16(+2.20%)
Jun 09, 2010
6.824
7.309
6.794
7.180
124,629
+0.73(+11.35%)
Jun 08, 2010
6.488
6.626
6.419
6.448
27,531
+0.09(+1.40%)
Jun 07, 2010
6.428
6.428
6.290
6.359
33,918
-0.11(-1.68%)
Jun 04, 2010
6.389
6.468
6.161
6.468
62,564
+0.09(+1.40%)
Jun 03, 2010
6.409
6.409
6.241
6.379
28,095
+0.07(+1.10%)
Jun 02, 2010
6.349
6.379
6.082
6.310
78,517
+0.67(+11.93%)
Jun 01, 2010
5.370
5.796
5.370
5.637
13,460
+0.07(+1.24%)
May 28, 2010
5.726
5.637
5.543
5.568
14,321
-0.16(-2.76%)
May 27, 2010
5.934
5.944
5.667
5.726
7,457
+0.34(+6.24%)
May 26, 2010
5.687
5.687
5.390
5.390
41,818
-0.28(-4.89%)
May 25, 2010
5.637
5.934
5.469
5.667
67,517
-0.51(-8.32%)
May 24, 2010
6.231
6.270
6.112
6.181
20,926
+0.11(+1.79%)
May 21, 2010
5.934
6.092
5.924
6.072
52,219
+0.28(+4.78%)
May 20, 2010
5.845
6.013
5.776
5.796
15,305
-0.17(-2.82%)
May 19, 2010
5.885
6.053
5.885
5.964
19,805
+0.23(+4.06%)
May 18, 2010
6.072
6.072
5.697
5.731
31,930
-0.39(-6.38%)
May 17, 2010
6.072
6.369
5.954
6.122
33,278
-0.22(-3.43%)
May 14, 2010
6.280
6.389
5.974
6.339
119,151
+0.72(+12.85%)
May 13, 2010
5.469
5.697
5.469
5.617
11,031
-0.15(-2.57%)
May 12, 2010
5.756
5.825
5.677
5.766
17,099
-0.05(-0.85%)
May 11, 2010
5.845
5.845
5.736
5.815
7,086
+0.07(+1.20%)
May 10, 2010
5.914
6.072
5.657
5.746
26,305
-0.14(-2.35%)
May 07, 2010
6.063
6.191
5.835
5.885
6,533
-0.35(-5.56%)
May 06, 2010
5.944
6.231
5.894
6.231
36,270
+0.45(+7.88%)
May 05, 2010
5.786
5.894
5.756
5.776
29,138
-0.18(-2.99%)
May 04, 2010
6.072
6.072
5.904
5.954
7,947
-0.17(-2.75%)
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.