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
Bnk Pete Inc
(TSX:
BKX
)
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, 2013
0.7300
0.7900
0.7300
0.7500
27,929
-0.01(-1.32%)
Apr 29, 2013
0.7300
0.7700
0.7000
0.7600
538,550
+0.01(+1.33%)
Apr 26, 2013
0.7700
0.7600
0.7100
0.7500
136,735
-0.01(-1.32%)
Apr 25, 2013
0.7700
0.7800
0.7600
0.7600
501,620
-0.01(-1.30%)
Apr 24, 2013
0.7700
0.7800
0.7700
0.7700
37,625
-0.01(-1.28%)
Apr 23, 2013
0.8000
0.8000
0.7700
0.7800
38,310
-0.02(-2.50%)
Apr 22, 2013
0.8000
0.8100
0.7900
0.8000
63,890
+0.01(+1.27%)
Apr 19, 2013
0.8100
0.8100
0.7900
0.7900
18,300
-0.02(-2.47%)
Apr 18, 2013
0.7700
0.8100
0.7700
0.8100
60,590
+0.04(+5.19%)
Apr 17, 2013
0.7800
0.7800
0.7600
0.7700
158,004
-0.05(-6.10%)
Apr 16, 2013
0.7600
0.8200
0.7600
0.8200
171,780
+0.05(+6.49%)
Apr 15, 2013
0.8100
0.8300
0.7600
0.7700
107,450
-0.05(-6.10%)
Apr 12, 2013
0.8200
0.8700
0.8000
0.8200
224,959
+0.00(+0.00%)
Apr 11, 2013
0.8200
0.8500
0.8100
0.8200
114,690
-0.03(-3.53%)
Apr 10, 2013
0.8500
0.8800
0.8400
0.8500
711,795
+0.00(+0.00%)
Apr 09, 2013
0.8600
0.8600
0.8500
0.8500
11,457
+0.00(+0.00%)
Apr 08, 2013
0.8500
0.8800
0.8500
0.8500
105,300
+0.00(+0.00%)
Apr 05, 2013
0.8500
0.8800
0.8300
0.8500
206,200
-0.01(-1.16%)
Apr 04, 2013
0.8600
0.8700
0.8400
0.8600
200,060
-0.01(-1.15%)
Apr 03, 2013
0.9000
0.9000
0.8500
0.8700
260,492
-0.05(-5.43%)
Apr 02, 2013
0.8100
0.9200
0.8100
0.9200
306,989
+0.12(+15.00%)
Apr 01, 2013
0.7900
0.8100
0.7900
0.8000
82,225
+0.02(+2.56%)
Mar 28, 2013
0.7800
0.7800
0.7800
0
+0.02(+2.63%)
Mar 27, 2013
0.7600
0.7800
0.7600
0.7600
104,300
-0.01(-1.30%)
Mar 26, 2013
0.7700
0.7700
0.7600
0.7700
154,186
+0.00(+0.00%)
Mar 25, 2013
0.7900
0.7900
0.7600
0.7700
78,925
-0.03(-3.75%)
Mar 22, 2013
0.8000
0.8000
0.7800
0.8000
113,950
+0.00(+0.00%)
Mar 21, 2013
0.8000
0.8200
0.7800
0.8000
224,506
+0.03(+3.90%)
Mar 20, 2013
0.8400
0.8400
0.7600
0.7700
363,067
-0.05(-6.10%)
Mar 19, 2013
0.7900
0.8400
0.7500
0.8200
1,083,386
+0.02(+2.50%)
Mar 18, 2013
0.7100
0.8200
0.7100
0.8000
3,001,581
+0.24(+42.86%)
Mar 15, 2013
0.5800
0.5800
0.5500
0.5600
67,850
-0.02(-3.45%)
Mar 14, 2013
0.6000
0.6000
0.5800
0.5800
19,140
+0.00(+0.00%)
Mar 13, 2013
0.5900
0.6200
0.5800
0.5800
66,610
+0.00(+0.00%)
Mar 12, 2013
0.6300
0.6300
0.5600
0.5800
389,016
-0.05(-7.94%)
Mar 11, 2013
0.6300
0.6300
0.6100
0.6300
57,840
+0.00(+0.00%)
Mar 08, 2013
0.6300
0.6700
0.6300
0.6300
157,100
+0.00(+0.00%)
Mar 07, 2013
0.6300
0.6400
0.6300
0.6300
488,900
+0.01(+1.61%)
Mar 06, 2013
0.6500
0.6500
0.6200
0.6200
25,760
+0.00(+0.00%)
Mar 05, 2013
0.6100
0.6600
0.6100
0.6200
118,495
+0.01(+1.64%)
Mar 04, 2013
0.6500
0.6500
0.6000
0.6100
249,893
-0.04(-6.15%)
Mar 01, 2013
0.6700
0.6700
0.6300
0.6500
28,294
+0.01(+1.56%)
Feb 28, 2013
0.6600
0.6600
0.6400
0.6400
45,330
-0.01(-1.54%)
Feb 27, 2013
0.6700
0.6700
0.6500
0.6500
75,530
-0.02(-2.99%)
Feb 26, 2013
0.6800
0.7100
0.6700
0.6700
90,617
+0.01(+1.52%)
Feb 22, 2013
0.6700
0.7100
0.6600
0.6600
241,930
+0.00(+0.00%)
Feb 21, 2013
0.6900
0.6900
0.6600
0.6600
321,516
-0.04(-5.71%)
Feb 20, 2013
0.6400
0.7200
0.6200
0.7000
477,090
+0.07(+11.11%)
Feb 19, 2013
0.6100
0.7100
0.6000
0.6300
1,275,646
+0.02(+3.28%)
Feb 15, 2013
0.6100
0.6100
0.6100
0
+0.06(+10.91%)
Feb 14, 2013
0.5600
0.5700
0.5200
0.5500
313,782
-0.01(-1.79%)
Feb 13, 2013
0.5100
0.5800
0.5000
0.5600
1,075,940
+0.05(+9.80%)
Feb 12, 2013
0.5000
0.5100
0.5000
0.5100
203,895
+0.00(+0.00%)
Feb 11, 2013
0.5100
0.5100
0.5000
0.5100
337,450
+0.00(+0.00%)
Feb 08, 2013
0.5000
0.5200
0.4900
0.5100
426,884
+0.01(+2.00%)
Feb 07, 2013
0.5000
0.5000
0.4900
0.5000
193,933
+0.00(+0.00%)
Feb 06, 2013
0.5100
0.5100
0.4800
0.5000
390,440
+0.01(+1.01%)
Feb 04, 2013
0.5200
0.5300
0.4950
0.4950
125,650
-0.04(-6.60%)
Feb 01, 2013
0.5000
0.5400
0.4900
0.5300
9,137,468
+0.04(+8.16%)
Jan 31, 2013
0.4900
0.5300
0.4800
0.4900
413,120
+0.00(+0.00%)
Jan 30, 2013
0.5300
0.5500
0.4850
0.4900
1,108,886
+0.03(+6.52%)
Jan 29, 2013
0.4600
0.4700
0.4600
0.4600
42,380
-0.02(-4.17%)
Jan 28, 2013
0.4900
0.4900
0.4500
0.4800
55,040
-0.01(-2.04%)
Jan 25, 2013
0.5200
0.5200
0.4800
0.4900
288,997
-0.02(-3.92%)
Jan 24, 2013
0.5100
0.5300
0.5000
0.5100
497,785
+0.00(+0.00%)
Jan 23, 2013
0.5200
0.5200
0.4950
0.5100
344,955
-0.02(-3.77%)
Jan 22, 2013
0.5500
0.5700
0.5200
0.5300
250,250
-0.01(-1.85%)
Jan 21, 2013
0.5600
0.5600
0.5400
0.5400
32,747
-0.01(-1.82%)
Jan 18, 2013
0.5500
0.5600
0.5300
0.5500
150,235
-0.01(-1.79%)
Jan 17, 2013
0.5700
0.5900
0.5300
0.5600
323,880
-0.02(-3.45%)
Jan 16, 2013
0.6200
0.6200
0.5600
0.5800
1,149,170
-0.05(-7.94%)
Jan 15, 2013
0.5800
0.6300
0.5800
0.6300
406,995
+0.04(+6.78%)
Jan 14, 2013
0.5400
0.6100
0.5400
0.5900
267,943
+0.06(+11.32%)
Jan 11, 2013
0.5400
0.5400
0.5200
0.5300
288,475
+0.01(+1.92%)
Jan 10, 2013
0.5000
0.5400
0.5000
0.5200
196,570
+0.01(+1.96%)
Jan 09, 2013
0.5100
0.5200
0.5000
0.5100
387,650
+0.00(+0.00%)
Jan 08, 2013
0.5000
0.5500
0.5000
0.5100
635,534
+0.01(+2.00%)
Jan 07, 2013
0.5200
0.6100
0.4900
0.5000
1,032,150
+0.00(+0.00%)
Jan 04, 2013
0.4900
0.5000
0.4900
0.5000
33,632
+0.00(+0.00%)
Jan 03, 2013
0.5000
0.5000
0.4900
0.5000
57,283
-0.01(-1.96%)
Jan 02, 2013
0.5300
0.5300
0.4950
0.5100
158,580
+0.01(+2.00%)
Dec 31, 2012
0.5000
0.5000
0.5000
0
+0.02(+3.09%)
Dec 28, 2012
0.4850
0.4850
0.4850
0.4850
18,150
-0.01(-1.02%)
Dec 27, 2012
0.4850
0.5100
0.4850
0.4900
140,680
+0.01(+1.03%)
Dec 24, 2012
0.4850
0.4850
0.4850
0
+0.00(+0.00%)
Dec 21, 2012
0.5000
0.5000
0.4800
0.4850
124,830
-0.03(-4.90%)
Dec 20, 2012
0.5100
0.5200
0.5000
0.5100
181,665
+0.01(+2.00%)
Dec 19, 2012
0.5000
0.5100
0.4900
0.5000
161,340
+0.00(+0.00%)
Dec 18, 2012
0.4700
0.5100
0.4700
0.5000
246,580
+0.00(+0.00%)
Dec 17, 2012
0.4900
0.5000
0.4700
0.5000
140,230
+0.03(+6.38%)
Dec 14, 2012
0.5100
0.5100
0.4700
0.4700
315,235
-0.03(-6.00%)
Dec 13, 2012
0.5000
0.5200
0.4900
0.5000
400,377
-0.01(-1.96%)
Dec 12, 2012
0.5200
0.5800
0.5000
0.5100
231,552
-0.02(-3.77%)
Dec 11, 2012
0.4900
0.5400
0.4900
0.5300
391,189
+0.05(+9.28%)
Dec 10, 2012
0.5000
0.5000
0.4850
0.4850
30,550
-0.02(-3.00%)
Dec 07, 2012
0.5200
0.5300
0.5000
0.5000
154,121
-0.02(-3.85%)
Dec 06, 2012
0.5500
0.5600
0.5000
0.5200
175,605
-0.05(-8.77%)
Dec 05, 2012
0.4850
0.6200
0.4850
0.5700
548,108
+0.09(+20.00%)
Dec 04, 2012
0.4000
0.4850
0.3950
0.4750
692,882
+0.09(+25.00%)
Nov 30, 2012
0.4200
0.4500
0.3650
0.3800
1,573,461
-0.05(-11.63%)
Nov 29, 2012
0.4650
0.4650
0.4300
0.4300
156,551
-0.04(-8.51%)
Nov 28, 2012
0.4200
0.4700
0.4200
0.4700
245,842
+0.05(+11.90%)
Nov 27, 2012
0.4800
0.4850
0.4100
0.4200
142,110
-0.04(-8.70%)
Nov 26, 2012
0.5000
0.5000
0.4450
0.4600
102,942
-0.03(-7.07%)
Nov 24, 2012
0.5300
0.5300
0.4900
0.4950
68,786
+0.00(+0.00%)
Nov 23, 2012
0.5300
0.5300
0.4900
0.4950
68,786
+0.00(+0.00%)
Nov 22, 2012
0.4800
0.5100
0.4700
0.4950
114,600
+0.03(+5.32%)
Nov 21, 2012
0.5100
0.5200
0.4700
0.4700
192,502
-0.05(-9.62%)
Nov 20, 2012
0.5200
0.5500
0.5200
0.5200
219,568
+0.00(+0.00%)
Nov 19, 2012
0.5500
0.5500
0.5200
0.5200
50,950
-0.04(-7.14%)
Nov 16, 2012
0.5300
0.5600
0.5300
0.5600
37,906
+0.03(+5.66%)
Nov 15, 2012
0.5600
0.5600
0.5100
0.5300
88,978
-0.02(-3.64%)
Nov 14, 2012
0.5700
0.5700
0.5500
0.5500
13,018
+0.01(+1.85%)
Nov 13, 2012
0.5800
0.5800
0.5300
0.5400
90,240
-0.04(-6.90%)
Nov 12, 2012
0.5900
0.6200
0.5800
0.5800
108,747
-0.01(-1.69%)
Nov 09, 2012
0.5700
0.6000
0.5700
0.5900
36,892
-0.03(-4.84%)
Nov 08, 2012
0.6000
0.6200
0.5700
0.6200
60,838
+0.01(+1.64%)
Nov 07, 2012
0.6200
0.6400
0.5900
0.6100
114,937
-0.02(-3.17%)
Nov 06, 2012
0.6500
0.6600
0.6300
0.6300
72,880
+0.00(+0.00%)
Nov 05, 2012
0.6500
0.6700
0.6300
0.6300
16,617
-0.02(-3.08%)
Nov 02, 2012
0.6500
0.6700
0.6300
0.6500
33,350
-0.01(-1.52%)
Nov 01, 2012
0.6600
0.6800
0.6600
0.6600
11,722
+0.01(+1.54%)
Oct 31, 2012
0.6800
0.6800
0.6500
0.6500
47,338
-0.03(-4.41%)
Oct 30, 2012
0.6800
0.6800
0.6800
0.6800
3,700
-0.01(-1.45%)
Oct 29, 2012
0.6900
0.6900
0.6900
0.6900
5,000
+0.01(+1.47%)
Oct 26, 2012
0.6500
0.6900
0.6300
0.6800
164,304
+0.01(+1.49%)
Oct 25, 2012
0.6800
0.6800
0.6500
0.6700
49,811
-0.02(-2.90%)
Oct 24, 2012
0.6900
0.6900
0.6700
0.6900
16,760
+0.00(+0.00%)
Oct 23, 2012
0.6800
0.6900
0.6500
0.6900
123,422
+0.00(+0.00%)
Oct 19, 2012
0.7100
0.7100
0.6900
0.6900
50,360
-0.03(-4.17%)
Oct 18, 2012
0.7300
0.7400
0.7100
0.7200
74,170
-0.01(-1.37%)
Oct 17, 2012
0.7000
0.7300
0.6900
0.7300
56,880
+0.03(+4.29%)
Oct 16, 2012
0.7200
0.7200
0.7000
0.7000
29,550
-0.02(-2.78%)
Oct 15, 2012
0.7100
0.7200
0.6800
0.7200
28,800
+0.01(+1.41%)
Oct 12, 2012
0.6900
0.7100
0.6800
0.7100
49,876
+0.03(+4.41%)
Oct 11, 2012
0.7000
0.7200
0.6800
0.6800
209,057
-0.02(-2.86%)
Oct 10, 2012
0.7000
0.7000
0.6800
0.7000
33,097
+0.00(+0.00%)
Oct 09, 2012
0.7000
0.7000
0.6800
0.7000
40,604
+0.01(+1.45%)
Oct 05, 2012
0.6900
0.6900
0.6900
0
-0.01(-1.43%)
Oct 04, 2012
0.7000
0.7000
0.7000
0.7000
35,610
+0.00(+0.00%)
Oct 03, 2012
0.7000
0.7000
0.6800
0.7000
17,140
+0.02(+2.94%)
Oct 02, 2012
0.7000
0.7000
0.6800
0.6800
25,750
-0.03(-4.23%)
Oct 01, 2012
0.7500
0.7500
0.7100
0.7100
27,675
-0.01(-1.39%)
Sep 28, 2012
0.7100
0.7200
0.7100
0.7200
34,330
+0.01(+1.41%)
Sep 27, 2012
0.7000
0.7200
0.6900
0.7100
84,430
-0.01(-1.39%)
Sep 26, 2012
0.7900
0.7900
0.7000
0.7200
73,689
-0.05(-6.49%)
Sep 25, 2012
0.7400
0.7900
0.7400
0.7700
45,850
+0.02(+2.67%)
Sep 24, 2012
0.7900
0.7900
0.7500
0.7500
26,138
+0.00(+0.00%)
Sep 21, 2012
0.8200
0.8200
0.7500
0.7500
270,724
-0.06(-7.41%)
Sep 20, 2012
0.8300
0.8300
0.8000
0.8100
105,088
-0.02(-2.41%)
Sep 19, 2012
0.7900
0.8400
0.7200
0.8300
683,049
+0.08(+10.67%)
Sep 18, 2012
0.7600
0.7800
0.7500
0.7500
164,134
+0.00(+0.00%)
Sep 17, 2012
0.8800
0.8800
0.7500
0.7500
288,335
-0.15(-16.67%)
Sep 14, 2012
0.9300
0.9400
0.8800
0.9000
66,652
-0.02(-2.17%)
Sep 13, 2012
0.8800
0.9200
0.8400
0.9200
89,023
+0.02(+2.22%)
Sep 12, 2012
0.9200
0.9500
0.9000
0.9000
50,103
-0.04(-4.26%)
Sep 11, 2012
0.9500
0.9500
0.9200
0.9400
82,500
-0.01(-1.05%)
Sep 10, 2012
0.9200
0.9500
0.9200
0.9500
95,811
+0.02(+2.15%)
Sep 07, 2012
0.9200
0.9700
0.9200
0.9300
96,497
+0.01(+1.09%)
Sep 06, 2012
0.9000
0.9200
0.9000
0.9200
34,489
+0.02(+2.22%)
Sep 05, 2012
0.9300
0.9400
0.9000
0.9000
75,936
-0.04(-4.26%)
Sep 04, 2012
0.9700
0.9700
0.9400
0.9400
29,086
-0.03(-3.09%)
Aug 31, 2012
0.9700
0.9700
0.9700
0
+0.03(+3.19%)
Aug 30, 2012
0.9600
0.9700
0.9200
0.9400
62,017
-0.02(-2.08%)
Aug 29, 2012
0.9800
0.9800
0.9200
0.9600
131,064
-0.06(-5.88%)
Aug 27, 2012
1.040
1.040
1.010
1.020
60,520
-0.02(-1.92%)
Aug 24, 2012
1.000
1.060
1.000
1.040
90,579
+0.01(+0.97%)
Aug 23, 2012
1.030
1.050
1.030
1.030
39,065
-0.04(-3.74%)
Aug 22, 2012
1.000
1.070
0.9900
1.070
134,047
+0.05(+4.90%)
Aug 21, 2012
1.020
1.080
0.9800
1.020
121,184
+0.01(+0.99%)
Aug 20, 2012
1.000
1.040
0.9600
1.010
46,050
+0.04(+4.12%)
Aug 17, 2012
0.9800
1.010
0.9600
0.9700
96,850
+0.01(+1.04%)
Aug 16, 2012
1.040
1.070
0.9600
0.9600
190,646
-0.09(-8.57%)
Aug 15, 2012
1.080
1.100
1.010
1.050
249,636
-0.05(-4.55%)
Aug 14, 2012
1.060
1.140
1.060
1.100
435,090
+0.04(+3.77%)
Aug 13, 2012
1.040
1.110
1.000
1.060
279,613
+0.05(+4.95%)
Aug 11, 2012
0.9200
1.010
0.9000
1.010
218,270
+0.00(+0.00%)
Aug 10, 2012
0.9200
1.010
0.9000
1.010
218,270
+0.08(+8.60%)
Aug 09, 2012
0.8400
0.9400
0.8400
0.9300
418,138
+0.09(+10.71%)
Aug 08, 2012
0.8500
0.9000
0.8400
0.8400
139,297
+0.00(+0.00%)
Aug 07, 2012
0.7500
0.8400
0.7500
0.8400
617,346
+0.12(+16.67%)
Aug 03, 2012
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Aug 02, 2012
0.7300
0.7500
0.7200
0.7200
181,891
+0.00(+0.00%)
Aug 01, 2012
0.7200
0.7400
0.7200
0.7200
18,007
-0.03(-4.00%)
Jul 31, 2012
0.7500
0.7500
0.7300
0.7500
26,225
-0.01(-1.32%)
Jul 30, 2012
0.7700
0.7700
0.7500
0.7600
158,725
+0.03(+4.11%)
Jul 27, 2012
0.7300
0.7900
0.7300
0.7300
319,108
+0.00(+0.00%)
Jul 26, 2012
0.7500
0.7500
0.7200
0.7300
390,925
-0.02(-2.67%)
Jul 25, 2012
0.7500
0.7500
0.7100
0.7500
63,400
+0.01(+1.35%)
Jul 24, 2012
0.7500
0.7600
0.7400
0.7400
63,719
+0.00(+0.00%)
Jul 23, 2012
0.7300
0.7500
0.7300
0.7400
32,530
-0.01(-1.33%)
Jul 20, 2012
0.7500
0.7500
0.7200
0.7500
37,827
+0.00(+0.00%)
Jul 19, 2012
0.7900
0.7900
0.7000
0.7500
274,772
-0.02(-2.60%)
Jul 18, 2012
0.8500
0.8500
0.7600
0.7700
232,720
-0.08(-9.41%)
Jul 17, 2012
0.8600
0.8600
0.8500
0.8500
66,471
-0.01(-1.16%)
Jul 16, 2012
0.8600
0.8900
0.8600
0.8600
18,562
-0.04(-4.44%)
Jul 13, 2012
0.9500
0.9500
0.8900
0.9000
91,642
-0.03(-3.23%)
Jul 12, 2012
0.9300
0.9300
0.9200
0.9300
129,100
-0.02(-2.11%)
Jul 11, 2012
0.9400
0.9500
0.9300
0.9500
142,084
+0.04(+4.40%)
Jul 10, 2012
0.9300
0.9500
0.9000
0.9100
135,010
+0.00(+0.00%)
Jul 09, 2012
0.9000
0.9900
0.9000
0.9100
232,464
+0.01(+1.11%)
Jul 06, 2012
0.8800
0.9200
0.8700
0.9000
448,904
+0.03(+3.45%)
Jul 05, 2012
0.8500
0.8800
0.8200
0.8700
326,325
+0.02(+2.35%)
Jul 04, 2012
0.7500
0.8500
0.7500
0.8500
180,565
+0.12(+16.44%)
Jul 03, 2012
0.6400
0.7300
0.6400
0.7300
62,940
+0.06(+8.96%)
Jun 29, 2012
0.6700
0.6700
0.6700
0
+0.04(+6.35%)
Jun 28, 2012
0.6400
0.6400
0.6100
0.6300
154,952
-0.01(-1.56%)
Jun 27, 2012
0.6400
0.6500
0.6300
0.6400
44,240
+0.00(+0.00%)
Jun 26, 2012
0.6300
0.6500
0.6300
0.6400
60,076
+0.00(+0.00%)
Jun 25, 2012
0.6600
0.6600
0.6400
0.6400
375,852
-0.02(-3.03%)
Jun 22, 2012
0.6600
0.6600
0.6400
0.6600
223,370
+0.03(+4.76%)
Jun 21, 2012
0.6200
0.6400
0.6200
0.6300
339,131
+0.01(+1.61%)
Jun 20, 2012
0.5900
0.6200
0.5900
0.6200
293,706
+0.04(+6.90%)
Jun 19, 2012
0.5900
0.6100
0.5500
0.5800
633,140
-0.03(-4.92%)
Jun 18, 2012
0.6500
0.6500
0.5900
0.6100
236,448
-0.05(-7.58%)
Jun 15, 2012
0.6500
0.6700
0.6500
0.6600
143,291
+0.00(+0.00%)
Jun 14, 2012
0.6400
0.6700
0.6300
0.6600
268,502
+0.04(+6.45%)
Jun 13, 2012
0.6300
0.6400
0.6100
0.6200
158,602
-0.01(-1.59%)
Jun 12, 2012
0.6500
0.6500
0.6300
0.6300
74,416
+0.00(+0.00%)
Jun 11, 2012
0.6300
0.7000
0.6200
0.6300
371,276
-0.03(-4.55%)
Jun 08, 2012
0.6500
0.6600
0.5500
0.6600
742,304
+0.00(+0.00%)
Jun 07, 2012
0.7100
0.7100
0.6400
0.6600
601,417
-0.06(-8.33%)
Jun 06, 2012
0.7100
0.7200
0.6900
0.7200
117,045
+0.00(+0.00%)
Jun 05, 2012
0.7000
0.7500
0.7000
0.7200
469,602
+0.04(+5.88%)
Jun 04, 2012
0.6900
0.7100
0.6500
0.6800
131,047
-0.02(-2.86%)
Jun 02, 2012
0.7000
0.7600
0.7000
0.7000
28,094
+0.00(+0.00%)
Jun 01, 2012
0.7000
0.7600
0.7000
0.7000
28,094
+0.00(+0.00%)
May 31, 2012
0.7800
0.7900
0.6800
0.7000
123,164
-0.09(-11.39%)
May 30, 2012
0.8200
0.8300
0.7900
0.7900
104,944
-0.04(-4.82%)
May 29, 2012
0.8100
0.8500
0.7900
0.8300
268,812
+0.01(+1.22%)
May 28, 2012
0.8200
0.8200
0.8200
0.8200
1,000
-0.02(-2.38%)
May 25, 2012
0.8800
0.8800
0.8400
0.8400
95,860
-0.02(-2.33%)
May 24, 2012
0.9000
0.9000
0.8600
0.8600
87,816
-0.03(-3.37%)
May 23, 2012
0.8300
0.8900
0.8200
0.8900
30,482
+0.06(+7.23%)
May 22, 2012
0.8200
0.8400
0.8000
0.8300
44,486
+0.01(+1.22%)
May 18, 2012
0.8200
0.8200
0.8200
0
-0.03(-3.53%)
May 17, 2012
0.7800
0.8500
0.7300
0.8500
122,921
+0.07(+8.97%)
May 16, 2012
0.8500
0.8500
0.7700
0.7800
128,559
-0.07(-8.24%)
May 15, 2012
0.8500
0.8500
0.7900
0.8500
91,199
-0.01(-1.16%)
May 14, 2012
0.9000
0.9000
0.8400
0.8600
92,173
-0.07(-7.53%)
May 11, 2012
0.9200
0.9500
0.8000
0.9300
247,620
+0.00(+0.00%)
May 10, 2012
0.9700
1.000
0.9100
0.9300
122,891
-0.03(-3.12%)
May 09, 2012
0.9300
0.9900
0.9100
0.9600
78,173
+0.00(+0.00%)
May 08, 2012
1.040
1.040
0.9000
0.9600
116,657
-0.08(-7.69%)
May 07, 2012
1.170
1.170
1.010
1.040
83,396
-0.09(-7.96%)
May 04, 2012
1.210
1.210
1.110
1.130
106,122
-0.07(-5.83%)
May 03, 2012
1.260
1.260
1.190
1.200
93,287
-0.08(-6.25%)
May 02, 2012
1.220
1.280
1.200
1.280
34,589
+0.05(+4.07%)
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.