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
Colony Bankcorp Inc
(NQ:
CBAN
)
11.89
-0.21 (-1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2011
3.344
3.410
3.335
3.402
3,187
+0.06(+1.74%)
Apr 28, 2011
3.352
3.352
3.344
3.344
1,174
+0.00(+0.00%)
Apr 27, 2011
3.344
3.344
3.344
3.344
1,202
+0.00(+0.00%)
Apr 25, 2011
3.344
3.344
3.344
3.344
0
-0.02(-0.49%)
Apr 21, 2011
3.360
3.360
3.360
3.360
5,862
+0.02(+0.50%)
Apr 20, 2011
3.369
3.385
3.344
3.344
3,407
+0.00(+0.00%)
Apr 19, 2011
3.344
3.344
3.344
3.344
120
+0.00(+0.00%)
Apr 18, 2011
3.335
3.402
3.335
3.344
3,808
+0.01(+0.25%)
Apr 12, 2011
3.335
3.335
3.335
3.335
0
-0.07(-2.20%)
Apr 08, 2011
3.410
3.410
3.410
3.410
0
-0.08(-2.38%)
Apr 07, 2011
3.377
3.527
3.377
3.493
360
+0.12(+3.45%)
Apr 06, 2011
3.377
3.452
3.377
3.377
4,801
-0.02(-0.73%)
Apr 05, 2011
3.369
3.452
3.369
3.402
3,943
-0.05(-1.45%)
Apr 04, 2011
3.452
3.452
3.410
3.452
11,421
+0.00(+0.00%)
Mar 31, 2011
3.452
3.452
3.452
3.452
0
+0.02(+0.73%)
Mar 30, 2011
3.427
3.452
3.419
3.427
721
+0.01(+0.24%)
Mar 29, 2011
3.377
3.419
3.369
3.419
8,835
+0.04(+1.23%)
Mar 28, 2011
3.535
3.535
3.377
3.377
1,064
-0.03(-0.98%)
Mar 25, 2011
3.410
3.410
3.410
3.410
12,047
+0.00(+0.00%)
Mar 23, 2011
3.410
3.410
3.410
3.410
0
-0.01(-0.24%)
Mar 22, 2011
3.419
3.419
3.419
3.419
360
+0.00(+0.00%)
Mar 21, 2011
3.577
3.602
3.410
3.419
2,079
-0.15(-4.20%)
Mar 16, 2011
3.568
3.568
3.568
3.568
0
+0.16(+4.63%)
Mar 15, 2011
3.419
3.419
3.410
3.410
480
-0.08(-2.38%)
Mar 14, 2011
3.493
3.493
3.468
3.493
2,277
+0.09(+2.69%)
Mar 10, 2011
3.402
3.402
3.402
3.402
0
-0.15(-4.22%)
Mar 09, 2011
3.552
3.552
3.552
3.552
120
+0.06(+1.67%)
Mar 07, 2011
3.493
3.493
3.493
3.493
120
-0.05(-1.41%)
Mar 04, 2011
3.543
3.543
3.543
3.543
661
+0.07(+2.16%)
Mar 02, 2011
3.469
3.469
3.469
3.469
0
-0.07(-2.11%)
Mar 01, 2011
3.735
3.735
3.543
3.543
3,306
-0.15(-4.05%)
Feb 28, 2011
3.535
3.693
3.510
3.693
15,064
+0.07(+2.07%)
Feb 25, 2011
3.618
3.618
3.610
3.618
1,202
+0.08(+2.35%)
Feb 23, 2011
3.543
3.535
3.535
3.535
2,284
-0.20(-5.35%)
Feb 22, 2011
3.452
3.743
3.452
3.735
20,522
+0.28(+8.19%)
Feb 16, 2011
3.435
3.452
3.452
3.452
360
+0.04(+1.22%)
Feb 14, 2011
3.502
3.410
3.410
3.410
2,404
-0.05(-1.44%)
Feb 10, 2011
3.535
3.460
3.460
3.460
841
-0.04(-1.19%)
Feb 09, 2011
3.593
3.593
3.502
3.502
2,524
-0.11(-3.00%)
Feb 08, 2011
3.610
3.610
3.610
3.610
620
+0.03(+0.93%)
Feb 04, 2011
3.577
3.577
3.577
3.577
1,322
+0.03(+0.94%)
Feb 01, 2011
3.643
3.543
3.543
3.543
2,284
+0.01(+0.24%)
Jan 31, 2011
3.535
3.535
3.535
3.535
2,404
+0.00(+0.00%)
Jan 28, 2011
3.493
3.552
3.493
3.535
1,778
+0.04(+1.19%)
Jan 27, 2011
3.452
3.493
3.452
3.493
866
+0.16(+4.74%)
Jan 26, 2011
3.352
3.360
3.335
3.335
961
-0.04(-1.23%)
Jan 24, 2011
3.427
3.377
3.377
3.377
8,415
-0.07(-1.93%)
Jan 21, 2011
3.385
3.452
3.377
3.443
2,043
+0.07(+1.97%)
Jan 19, 2011
3.377
3.377
3.377
3.377
360
-0.12(-3.33%)
Jan 13, 2011
3.527
3.493
3.493
3.493
841
-0.04(-1.18%)
Jan 12, 2011
3.543
3.543
3.535
3.535
2,386
-0.08(-2.30%)
Jan 11, 2011
3.552
3.618
3.552
3.618
1,440
+0.08(+2.35%)
Jan 10, 2011
3.535
3.535
3.535
3.535
300
-0.02(-0.47%)
Jan 07, 2011
3.543
3.633
3.535
3.552
1,340
-0.11(-2.95%)
Jan 06, 2011
3.651
3.660
3.651
3.660
1,202
+0.10(+2.68%)
Jan 05, 2011
3.564
3.564
3.564
3.564
120
+0.03(+0.82%)
Jan 04, 2011
3.385
3.535
3.385
3.535
3,422
+0.02(+0.47%)
Jan 03, 2011
3.510
3.518
3.510
3.518
360
+0.17(+4.96%)
Dec 31, 2010
3.477
3.535
3.352
3.352
2,784
-0.01(-0.25%)
Dec 29, 2010
3.352
3.360
3.360
3.360
7,454
+0.02(+0.50%)
Dec 28, 2010
3.419
3.443
3.335
3.344
10,370
-0.08(-2.43%)
Dec 27, 2010
3.468
3.468
3.427
3.427
8,403
+0.00(+0.00%)
Dec 23, 2010
3.427
3.427
3.427
3.427
120
+0.00(+0.00%)
Dec 22, 2010
3.460
3.618
3.419
3.427
26,630
-0.07(-2.14%)
Dec 21, 2010
3.909
3.909
3.402
3.502
1,683
+0.01(+0.24%)
Dec 20, 2010
3.643
3.793
3.493
3.493
1,082
-0.16(-4.33%)
Dec 17, 2010
3.535
3.651
3.535
3.651
240
-0.21(-5.39%)
Dec 16, 2010
3.369
3.943
3.369
3.859
5,019
+0.42(+12.35%)
Dec 15, 2010
3.443
3.443
3.419
3.435
961
-0.14(-3.95%)
Dec 14, 2010
3.743
3.743
3.577
3.577
2,624
-0.26(-6.72%)
Dec 13, 2010
3.493
3.909
3.427
3.834
15,264
+0.45(+13.27%)
Dec 10, 2010
3.385
3.419
3.385
3.385
3,366
-0.02(-0.73%)
Dec 09, 2010
3.410
3.410
3.410
3.410
12,324
+0.00(+0.00%)
Dec 08, 2010
3.435
3.435
3.410
3.410
541
-0.17(-4.65%)
Dec 07, 2010
3.577
3.577
3.568
3.577
1,865
+0.29(+8.86%)
Dec 06, 2010
3.410
3.410
3.285
3.285
2,164
-0.29(-8.14%)
Dec 03, 2010
3.743
3.743
3.577
3.577
240
+0.25(+7.50%)
Dec 02, 2010
3.327
3.327
3.327
3.327
120
+0.02(+0.76%)
Dec 01, 2010
3.335
3.335
3.302
3.302
1,562
-0.20(-5.70%)
Nov 30, 2010
3.351
3.502
3.351
3.502
2,813
+0.07(+2.18%)
Nov 29, 2010
3.602
3.602
3.427
3.427
240
-0.01(-0.24%)
Nov 24, 2010
3.435
3.435
3.435
3.435
0
-0.02(-0.72%)
Nov 23, 2010
3.460
3.460
3.460
3.460
191
+0.05(+1.46%)
Nov 22, 2010
3.352
3.718
3.244
3.410
2,892
+0.06(+1.74%)
Nov 19, 2010
3.701
3.701
3.344
3.352
1,442
-0.39(-10.44%)
Nov 16, 2010
3.743
3.743
3.743
3.743
0
-0.04(-1.10%)
Nov 15, 2010
3.776
3.784
3.585
3.784
408
-0.02(-0.44%)
Nov 11, 2010
3.801
3.801
3.801
3.801
0
-0.01(-0.22%)
Nov 10, 2010
4.084
4.084
3.527
3.809
2,885
+0.26(+7.26%)
Nov 09, 2010
3.951
3.951
3.552
3.552
2,159
+0.20(+5.82%)
Nov 08, 2010
4.130
4.130
3.356
3.356
664
-0.69(-16.98%)
Nov 05, 2010
3.327
4.042
3.327
4.042
2,899
+0.72(+21.50%)
Nov 04, 2010
3.319
3.327
3.236
3.327
7,225
+0.04(+1.27%)
Nov 01, 2010
3.285
3.285
3.285
3.285
1,202
+0.14(+4.50%)
Oct 29, 2010
3.152
3.202
3.144
3.144
1,554
+0.00(+0.00%)
Oct 28, 2010
3.236
3.236
3.127
3.144
480
-0.15(-4.55%)
Oct 27, 2010
3.152
3.327
3.152
3.294
6,438
-0.03(-1.00%)
Oct 25, 2010
3.327
3.327
3.327
3.327
300
-0.02(-0.50%)
Oct 22, 2010
3.493
3.493
3.327
3.344
1,945
-0.15(-4.29%)
Oct 21, 2010
3.801
3.801
3.493
3.493
1,808
+0.04(+1.20%)
Oct 19, 2010
3.502
3.452
3.452
3.452
2,043
-0.04(-1.19%)
Oct 15, 2010
3.493
3.493
3.493
3.493
3,606
+0.00(+0.00%)
Oct 14, 2010
3.502
3.518
3.493
3.493
601
-0.02(-0.47%)
Oct 13, 2010
3.493
3.510
3.493
3.510
240
+0.02(+0.48%)
Oct 12, 2010
3.460
3.493
3.452
3.493
1,713
-0.04(-1.18%)
Oct 08, 2010
3.535
3.535
3.535
3.535
1,322
-0.04(-1.16%)
Oct 06, 2010
3.660
3.577
3.577
3.577
1,803
-0.08(-2.27%)
Oct 05, 2010
3.660
3.668
3.660
3.660
807
+0.00(+0.00%)
Oct 01, 2010
3.751
3.660
3.660
3.660
9,978
-0.08(-2.22%)
Sep 29, 2010
3.992
3.743
3.743
3.743
6,372
-0.25(-6.25%)
Sep 28, 2010
3.984
3.992
3.951
3.992
3,005
-0.09(-2.24%)
Sep 27, 2010
4.200
4.200
4.084
4.084
464
-0.03(-0.81%)
Sep 23, 2010
4.117
4.117
4.117
4.117
3,486
-0.04(-1.00%)
Sep 21, 2010
4.159
4.159
4.159
4.159
1,442
-0.04(-0.99%)
Sep 20, 2010
4.200
4.217
4.200
4.200
480
-0.03(-0.79%)
Sep 17, 2010
4.209
4.234
4.209
4.234
983
+0.02(+0.59%)
Sep 15, 2010
4.167
4.209
4.167
4.209
240
+0.05(+1.20%)
Sep 14, 2010
4.200
4.200
4.159
4.159
3,486
-0.31(-6.89%)
Sep 13, 2010
4.633
4.633
4.421
4.467
11,289
-0.56(-11.09%)
Sep 10, 2010
5.024
5.024
5.024
5.024
120
+0.24(+4.93%)
Sep 09, 2010
4.882
5.211
4.788
4.788
3,942
-0.14(-2.93%)
Sep 02, 2010
4.932
4.932
4.932
4.932
601
+0.32(+7.04%)
Sep 01, 2010
4.575
4.991
4.575
4.608
721
-0.01(-0.18%)
Aug 31, 2010
4.683
4.683
4.616
4.616
5,415
-0.19(-3.98%)
Aug 30, 2010
4.849
4.991
4.433
4.808
6,705
+0.00(+0.00%)
Aug 27, 2010
4.491
4.916
4.491
4.808
1,322
+0.07(+1.40%)
Aug 26, 2010
4.949
4.949
4.575
4.741
4,149
-0.03(-0.70%)
Aug 25, 2010
4.683
4.783
4.209
4.774
4,655
+0.24(+5.32%)
Aug 24, 2010
4.533
4.533
4.188
4.533
3,492
-0.04(-0.91%)
Aug 23, 2010
4.857
4.949
4.575
4.575
2,043
+0.00(+0.00%)
Aug 20, 2010
4.575
4.575
4.566
4.575
2,245
+0.00(+0.00%)
Aug 19, 2010
4.566
4.849
4.566
4.575
1,202
+0.00(+0.00%)
Aug 17, 2010
4.076
4.575
4.575
4.575
7,574
+0.66(+16.77%)
Aug 16, 2010
3.951
3.980
3.868
3.918
3,606
-0.08(-2.08%)
Aug 13, 2010
4.076
4.076
4.001
4.001
360
-0.07(-1.84%)
Aug 12, 2010
4.150
4.151
4.076
4.076
3,967
-0.09(-2.20%)
Aug 11, 2010
4.408
4.408
4.167
4.167
901
-0.01(-0.30%)
Aug 10, 2010
4.180
4.180
4.180
4.180
254
+0.02(+0.50%)
Aug 09, 2010
4.317
4.317
4.159
4.159
1,923
-0.21(-4.76%)
Aug 06, 2010
4.408
4.408
4.367
4.367
420
+0.00(+0.00%)
Aug 05, 2010
4.400
4.400
4.367
4.367
2,644
-0.16(-3.49%)
Aug 04, 2010
4.525
4.525
4.525
4.525
1,202
-0.21(-4.39%)
Aug 03, 2010
4.766
4.941
4.733
4.733
1,442
-0.12(-2.40%)
Aug 02, 2010
4.849
4.849
4.849
4.849
120
-0.10(-2.02%)
Jul 30, 2010
4.741
5.103
4.741
4.949
4,396
+0.13(+2.76%)
Jul 29, 2010
5.040
5.115
4.724
4.816
3,079
-0.31(-6.01%)
Jul 28, 2010
5.323
5.323
5.024
5.124
6,911
-0.31(-5.67%)
Jul 27, 2010
5.415
5.431
5.381
5.431
1,923
+0.11(+2.03%)
Jul 26, 2010
4.991
5.781
4.991
5.323
15,564
+0.25(+4.92%)
Jul 22, 2010
5.065
5.074
5.074
5.074
601
+0.08(+1.67%)
Jul 21, 2010
5.240
5.502
4.857
4.991
5,197
+0.16(+3.36%)
Jul 20, 2010
5.074
5.074
4.825
4.828
2,524
-0.32(-6.22%)
Jul 19, 2010
5.198
5.198
5.149
5.149
661
+0.03(+0.65%)
Jul 16, 2010
5.460
5.460
5.074
5.115
1,517
+0.26(+5.40%)
Jul 14, 2010
4.853
4.853
4.853
4.853
0
-0.37(-7.09%)
Jul 13, 2010
5.494
5.523
5.032
5.223
6,497
-0.29(-5.28%)
Jul 12, 2010
5.490
5.515
5.373
5.515
3,487
-0.02(-0.30%)
Jul 08, 2010
5.573
5.531
5.531
5.531
5,650
-0.10(-1.77%)
Jul 07, 2010
5.581
5.739
5.573
5.631
2,758
-0.19(-3.29%)
Jul 06, 2010
5.822
5.822
5.560
5.822
1,683
+0.00(+0.00%)
Jun 30, 2010
5.822
5.822
5.822
5.822
480
-0.08(-1.41%)
Jun 29, 2010
5.989
5.989
5.905
5.905
376
+0.41(+7.41%)
Jun 25, 2010
5.822
5.831
5.498
5.498
3,211
-0.27(-4.62%)
Jun 23, 2010
5.864
5.764
5.764
5.764
721
-0.06(-1.00%)
Jun 22, 2010
5.872
5.989
5.822
5.822
6,838
-0.05(-0.78%)
Jun 21, 2010
5.972
5.989
5.868
5.868
3,348
+0.05(+0.79%)
Jun 18, 2010
5.822
5.822
5.822
5.822
412
-0.04(-0.71%)
Jun 17, 2010
5.806
6.155
5.793
5.864
10,079
+0.25(+4.44%)
Jun 16, 2010
5.519
5.623
5.506
5.614
1,082
-0.09(-1.60%)
Jun 15, 2010
5.510
6.197
5.498
5.706
9,732
+0.15(+2.69%)
Jun 14, 2010
5.980
6.005
5.556
5.556
1,562
-0.06(-1.04%)
Jun 11, 2010
5.631
5.706
5.498
5.614
2,524
-0.12(-2.17%)
Jun 10, 2010
5.540
6.022
5.540
5.739
3,727
+0.03(+0.58%)
Jun 09, 2010
5.523
5.706
5.515
5.706
961
+0.00(+0.00%)
Jun 08, 2010
5.739
5.864
5.619
5.706
2,043
-0.62(-9.75%)
Jun 07, 2010
6.238
6.654
6.238
6.322
5,131
-0.17(-2.55%)
Jun 04, 2010
5.747
6.488
5.739
6.488
5,314
+0.67(+11.43%)
Jun 03, 2010
5.822
5.822
5.822
5.822
120
+0.04(+0.71%)
Jun 02, 2010
5.989
6.084
5.782
5.782
1,608
+0.00(+0.01%)
Jun 01, 2010
5.498
6.030
5.490
5.781
4,293
-0.20(-3.41%)
May 28, 2010
5.984
5.984
5.984
5.984
224
-0.02(-0.28%)
May 27, 2010
6.113
6.113
5.822
6.001
3,396
-0.03(-0.48%)
May 26, 2010
6.238
6.238
6.030
6.030
3,178
+0.02(+0.28%)
May 25, 2010
6.271
6.271
5.864
6.014
7,398
-0.79(-11.66%)
May 24, 2010
6.238
6.807
6.238
6.807
1,350
-0.15(-2.22%)
May 21, 2010
6.887
6.962
6.654
6.962
3,267
-0.05(-0.71%)
May 20, 2010
6.687
7.012
6.571
7.012
3,723
+0.04(+0.60%)
May 19, 2010
6.737
7.453
6.604
6.970
4,812
+0.01(+0.18%)
May 18, 2010
6.912
6.978
6.664
6.958
2,326
-0.08(-1.18%)
May 17, 2010
6.696
7.070
6.671
7.041
943
+0.27(+3.99%)
May 14, 2010
6.646
7.041
6.371
6.771
4,984
+0.06(+0.87%)
May 13, 2010
6.521
6.712
6.467
6.712
625
+0.06(+0.87%)
May 12, 2010
6.654
6.654
6.654
6.654
360
+0.06(+0.88%)
May 11, 2010
6.687
6.687
6.596
6.596
1,202
-0.22(-3.29%)
May 10, 2010
6.879
7.648
6.579
6.820
9,017
-0.35(-4.87%)
May 07, 2010
7.245
7.486
7.170
7.170
7,987
-0.03(-0.46%)
May 06, 2010
6.488
7.694
6.446
7.203
57,461
+0.77(+12.03%)
May 05, 2010
6.546
6.862
6.238
6.429
10,256
-0.03(-0.51%)
May 04, 2010
6.247
6.596
6.080
6.463
14,220
-0.02(-0.38%)
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.