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, 2014
2.090
2.090
2.040
2.090
316,319
+0.00(+0.00%)
Apr 29, 2014
2.080
2.120
2.050
2.090
512,716
+0.01(+0.48%)
Apr 28, 2014
2.100
2.100
2.030
2.080
423,337
+0.00(+0.00%)
Apr 25, 2014
2.200
2.200
2.055
2.080
222,022
-0.11(-5.02%)
Apr 24, 2014
2.220
2.300
2.170
2.190
469,519
+0.00(+0.00%)
Apr 23, 2014
2.300
2.330
2.190
2.190
229,230
-0.07(-3.10%)
Apr 22, 2014
2.230
2.360
2.150
2.260
1,272,609
+0.10(+4.63%)
Apr 21, 2014
2.300
2.350
2.150
2.160
495,183
-0.14(-6.09%)
Apr 17, 2014
2.300
2.300
2.300
0
+0.27(+13.30%)
Apr 16, 2014
2.030
2.030
2.000
2.030
81,840
+0.01(+0.50%)
Apr 15, 2014
2.020
2.030
2.000
2.020
168,975
+0.02(+1.00%)
Apr 14, 2014
2.050
2.050
2.000
2.000
99,589
-0.04(-1.96%)
Apr 11, 2014
2.050
2.070
2.040
2.040
46,580
-0.01(-0.49%)
Apr 10, 2014
2.080
2.140
2.050
2.050
428,438
-0.03(-1.44%)
Apr 09, 2014
2.030
2.080
1.970
2.080
233,214
+0.08(+4.00%)
Apr 08, 2014
2.010
2.020
2.000
2.000
162,261
-0.01(-0.50%)
Apr 07, 2014
2.060
2.080
2.000
2.010
531,258
-0.08(-3.83%)
Apr 04, 2014
2.060
2.090
2.050
2.090
158,511
+0.04(+1.95%)
Apr 03, 2014
2.080
2.100
2.050
2.050
202,779
-0.02(-0.97%)
Apr 02, 2014
2.040
2.070
2.010
2.070
149,067
+0.03(+1.47%)
Apr 01, 2014
2.050
2.090
2.040
2.040
127,032
+0.00(+0.00%)
Mar 31, 2014
2.050
2.080
2.010
2.040
172,487
+0.01(+0.49%)
Mar 28, 2014
2.010
2.055
2.010
2.030
139,375
+0.02(+1.00%)
Mar 27, 2014
1.980
2.040
1.970
2.010
70,786
+0.01(+0.50%)
Mar 26, 2014
2.060
2.070
1.960
2.000
296,395
-0.06(-2.91%)
Mar 25, 2014
2.050
2.070
2.040
2.060
116,917
+0.02(+0.98%)
Mar 24, 2014
2.050
2.070
1.970
2.040
499,026
+0.00(+0.00%)
Mar 21, 2014
2.070
2.090
2.020
2.040
115,101
-0.03(-1.45%)
Mar 20, 2014
2.050
2.080
2.050
2.070
108,127
+0.00(+0.00%)
Mar 19, 2014
2.070
2.100
2.070
2.070
604,032
-0.03(-1.43%)
Mar 18, 2014
2.100
2.150
2.050
2.100
147,098
+0.03(+1.45%)
Mar 17, 2014
2.160
2.160
2.060
2.070
276,480
-0.09(-4.17%)
Mar 14, 2014
2.120
2.160
2.120
2.160
92,398
+0.02(+0.93%)
Mar 13, 2014
2.150
2.150
2.110
2.140
269,127
-0.01(-0.47%)
Mar 12, 2014
2.100
2.150
2.090
2.150
120,778
+0.07(+3.37%)
Mar 11, 2014
2.110
2.140
2.070
2.080
216,201
-0.06(-2.80%)
Mar 10, 2014
2.140
2.190
2.140
2.140
758,586
-0.04(-1.83%)
Mar 07, 2014
2.150
2.180
2.100
2.180
530,455
+0.00(+0.00%)
Mar 06, 2014
2.220
2.220
2.130
2.180
301,871
-0.03(-1.36%)
Mar 05, 2014
2.250
2.250
2.170
2.210
730,716
-0.11(-4.74%)
Mar 04, 2014
2.300
2.340
2.260
2.320
437,898
+0.14(+6.42%)
Mar 03, 2014
2.210
2.210
2.060
2.180
185,003
+0.01(+0.46%)
Feb 28, 2014
2.200
2.300
2.140
2.170
500,059
-0.05(-2.25%)
Feb 27, 2014
2.030
2.220
2.000
2.220
413,977
+0.22(+11.00%)
Feb 26, 2014
1.870
2.080
1.860
2.000
1,049,918
+0.15(+8.11%)
Feb 25, 2014
1.750
1.860
1.640
1.850
1,037,928
+0.08(+4.52%)
Feb 24, 2014
1.730
1.790
1.720
1.770
189,407
+0.03(+1.72%)
Feb 21, 2014
1.700
1.740
1.670
1.740
135,436
+0.05(+2.96%)
Feb 20, 2014
1.670
1.690
1.580
1.690
265,516
+0.03(+1.81%)
Feb 19, 2014
1.670
1.700
1.650
1.660
16,000
-0.01(-0.60%)
Feb 18, 2014
1.710
1.710
1.620
1.670
67,739
-0.05(-2.91%)
Feb 14, 2014
1.720
1.720
1.720
0
+0.00(+0.00%)
Feb 13, 2014
1.760
1.760
1.690
1.720
42,353
-0.03(-1.71%)
Feb 12, 2014
1.770
1.770
1.720
1.750
294,335
-0.02(-1.13%)
Feb 11, 2014
1.750
1.770
1.680
1.770
421,846
+0.02(+1.14%)
Feb 10, 2014
1.740
1.760
1.700
1.750
707,928
+0.02(+1.16%)
Feb 07, 2014
1.650
1.760
1.640
1.730
614,271
+0.06(+3.59%)
Feb 06, 2014
1.620
1.670
1.600
1.670
199,825
+0.04(+2.45%)
Feb 05, 2014
1.550
1.670
1.550
1.630
309,791
+0.04(+2.52%)
Feb 04, 2014
1.530
1.590
1.500
1.590
182,371
+0.06(+3.92%)
Feb 03, 2014
1.560
1.560
1.510
1.530
121,211
-0.04(-2.55%)
Jan 31, 2014
1.570
1.590
1.560
1.570
46,922
-0.01(-0.63%)
Jan 30, 2014
1.530
1.600
1.530
1.580
590,616
+0.07(+4.64%)
Jan 29, 2014
1.530
1.560
1.490
1.510
708,265
-0.03(-1.95%)
Jan 28, 2014
1.540
1.560
1.520
1.540
97,480
+0.00(+0.00%)
Jan 27, 2014
1.560
1.610
1.520
1.540
399,488
-0.07(-4.35%)
Jan 24, 2014
1.680
1.680
1.590
1.610
186,360
-0.03(-1.83%)
Jan 23, 2014
1.700
1.750
1.630
1.640
250,030
-0.06(-3.53%)
Jan 22, 2014
1.660
1.700
1.650
1.700
197,469
+0.02(+1.19%)
Jan 21, 2014
1.560
1.680
1.560
1.680
572,818
+0.16(+10.53%)
Jan 20, 2014
1.550
1.550
1.430
1.520
296,917
-0.04(-2.56%)
Jan 17, 2014
1.550
1.590
1.550
1.560
265,886
-0.01(-0.64%)
Jan 16, 2014
1.610
1.620
1.550
1.570
196,192
+0.00(+0.00%)
Jan 15, 2014
1.610
1.640
1.560
1.570
432,143
-0.04(-2.48%)
Jan 14, 2014
1.600
1.610
1.540
1.610
171,800
+0.06(+3.87%)
Jan 13, 2014
1.670
1.680
1.550
1.550
177,310
-0.12(-7.19%)
Jan 10, 2014
1.640
1.680
1.600
1.670
257,053
+0.04(+2.45%)
Jan 09, 2014
1.660
1.670
1.620
1.630
132,169
-0.01(-0.61%)
Jan 08, 2014
1.660
1.660
1.630
1.640
69,789
-0.02(-1.20%)
Jan 07, 2014
1.630
1.690
1.630
1.660
126,984
+0.05(+3.11%)
Jan 06, 2014
1.650
1.650
1.600
1.610
89,656
-0.05(-3.01%)
Jan 03, 2014
1.640
1.660
1.600
1.660
163,925
-0.01(-0.60%)
Jan 02, 2014
1.690
1.690
1.630
1.670
69,470
-0.03(-1.76%)
Dec 31, 2013
1.700
1.700
1.700
0
+0.08(+4.94%)
Dec 30, 2013
1.590
1.620
1.580
1.620
118,181
+0.00(+0.00%)
Dec 27, 2013
1.580
1.620
1.560
1.620
184,038
+0.04(+2.53%)
Dec 24, 2013
1.580
1.580
1.580
0
-0.01(-0.63%)
Dec 23, 2013
1.590
1.590
1.560
1.590
64,141
+0.01(+0.63%)
Dec 20, 2013
1.580
1.630
1.550
1.580
227,804
-0.01(-0.63%)
Dec 19, 2013
1.640
1.650
1.590
1.590
157,409
-0.05(-3.05%)
Dec 18, 2013
1.560
1.660
1.560
1.640
609,175
+0.08(+5.13%)
Dec 17, 2013
1.570
1.590
1.530
1.560
290,668
-0.03(-1.89%)
Dec 16, 2013
1.590
1.600
1.550
1.590
428,756
+0.01(+0.63%)
Dec 13, 2013
1.560
1.590
1.530
1.580
525,667
-0.01(-0.63%)
Dec 12, 2013
1.600
1.660
1.560
1.590
561,085
-0.03(-1.85%)
Dec 11, 2013
1.720
1.720
1.600
1.620
361,287
-0.12(-6.90%)
Dec 10, 2013
1.700
1.770
1.670
1.740
339,288
+0.07(+4.19%)
Dec 09, 2013
1.780
1.780
1.640
1.670
405,785
-0.08(-4.57%)
Dec 06, 2013
1.790
1.800
1.750
1.750
80,955
-0.04(-2.23%)
Dec 05, 2013
1.800
1.800
1.720
1.790
132,045
+0.04(+2.29%)
Dec 04, 2013
1.820
1.820
1.740
1.750
719,316
-0.05(-2.78%)
Dec 03, 2013
1.810
1.830
1.780
1.800
123,044
-0.04(-2.17%)
Dec 02, 2013
1.860
1.890
1.840
1.840
261,044
-0.01(-0.54%)
Nov 29, 2013
1.830
1.870
1.750
1.850
686,769
+0.05(+2.78%)
Nov 28, 2013
1.690
1.820
1.690
1.800
556,287
+0.15(+9.09%)
Nov 27, 2013
1.600
1.660
1.580
1.650
406,606
+0.08(+5.10%)
Nov 26, 2013
1.570
1.610
1.550
1.570
571,745
-0.04(-2.48%)
Nov 25, 2013
1.690
1.700
1.600
1.610
150,103
-0.09(-5.29%)
Nov 22, 2013
1.650
1.720
1.650
1.700
767,294
+0.06(+3.66%)
Nov 21, 2013
1.550
1.640
1.540
1.640
928,493
+0.12(+7.89%)
Nov 20, 2013
1.540
1.550
1.480
1.520
443,228
-0.02(-1.30%)
Nov 19, 2013
1.500
1.620
1.420
1.540
1,683,140
+0.04(+2.67%)
Nov 18, 2013
1.600
1.600
1.480
1.500
731,247
-0.09(-5.66%)
Nov 15, 2013
1.660
1.660
1.580
1.590
151,988
-0.03(-1.85%)
Nov 14, 2013
1.670
1.670
1.610
1.620
649,362
-0.03(-1.82%)
Nov 12, 2013
1.770
1.770
1.580
1.650
310,018
-0.14(-7.82%)
Nov 11, 2013
1.770
1.800
1.770
1.790
178,306
+0.00(+0.00%)
Nov 08, 2013
1.710
1.790
1.700
1.790
159,100
+0.09(+5.29%)
Nov 07, 2013
1.800
1.800
1.700
1.700
270,271
-0.10(-5.56%)
Nov 06, 2013
1.590
1.810
1.570
1.800
3,015,498
+0.24(+15.38%)
Nov 05, 2013
1.580
1.580
1.490
1.560
435,672
-0.03(-1.89%)
Nov 04, 2013
1.610
1.610
1.530
1.590
942,725
-0.03(-1.85%)
Nov 01, 2013
1.610
1.620
1.570
1.620
343,891
+0.00(+0.00%)
Oct 31, 2013
1.700
1.700
1.570
1.620
2,714,983
-0.09(-5.26%)
Oct 30, 2013
1.750
1.750
1.690
1.710
228,725
-0.01(-0.58%)
Oct 29, 2013
1.700
1.740
1.680
1.720
506,096
+0.01(+0.58%)
Oct 28, 2013
1.700
1.710
1.620
1.710
1,159,288
+0.02(+1.18%)
Oct 25, 2013
1.760
1.770
1.690
1.690
895,478
-0.10(-5.59%)
Oct 24, 2013
1.830
1.850
1.740
1.790
782,889
-0.05(-2.72%)
Oct 23, 2013
1.900
1.900
1.780
1.840
749,149
-0.07(-3.66%)
Oct 22, 2013
1.900
1.980
1.880
1.910
741,272
+0.05(+2.69%)
Oct 21, 2013
1.950
1.950
1.850
1.860
486,956
-0.01(-0.53%)
Oct 18, 2013
1.690
1.920
1.680
1.870
1,468,894
+0.20(+11.98%)
Oct 17, 2013
1.690
1.710
1.660
1.670
281,061
-0.02(-1.18%)
Oct 16, 2013
1.680
1.700
1.680
1.690
257,621
+0.01(+0.60%)
Oct 15, 2013
1.700
1.730
1.670
1.680
210,403
+0.00(+0.00%)
Oct 11, 2013
1.680
1.680
1.680
0
-0.05(-2.89%)
Oct 10, 2013
1.690
1.770
1.680
1.730
249,573
+0.04(+2.37%)
Oct 09, 2013
1.600
1.720
1.600
1.690
996,852
+0.12(+7.64%)
Oct 08, 2013
1.450
1.630
1.450
1.570
2,821,894
+0.11(+7.53%)
Oct 07, 2013
1.480
1.500
1.460
1.460
1,072,270
-0.02(-1.35%)
Oct 04, 2013
1.480
1.490
1.450
1.480
1,141,079
-0.01(-0.67%)
Oct 03, 2013
1.450
1.580
1.450
1.490
3,088,055
+0.27(+22.13%)
Oct 02, 2013
1.200
1.270
1.150
1.220
781,957
+0.01(+0.83%)
Oct 01, 2013
1.230
1.230
1.160
1.210
374,510
-0.08(-6.20%)
Sep 27, 2013
1.260
1.300
1.260
1.290
189,803
+0.03(+2.38%)
Sep 26, 2013
1.250
1.290
1.250
1.260
304,274
-0.02(-1.56%)
Sep 25, 2013
1.260
1.280
1.230
1.280
280,312
-0.01(-0.78%)
Sep 24, 2013
1.320
1.330
1.290
1.290
228,856
-0.05(-3.73%)
Sep 23, 2013
1.330
1.340
1.290
1.340
101,346
+0.01(+0.75%)
Sep 20, 2013
1.270
1.330
1.250
1.330
403,515
+0.04(+3.10%)
Sep 19, 2013
1.270
1.290
1.250
1.290
59,791
+0.01(+0.78%)
Sep 18, 2013
1.270
1.280
1.250
1.280
130,540
+0.01(+0.79%)
Sep 17, 2013
1.290
1.300
1.170
1.270
134,655
-0.02(-1.55%)
Sep 16, 2013
1.280
1.320
1.240
1.290
117,185
+0.05(+4.03%)
Sep 13, 2013
1.170
1.250
1.170
1.240
159,140
+0.06(+5.08%)
Sep 12, 2013
1.150
1.180
1.140
1.180
330,484
+0.03(+2.61%)
Sep 11, 2013
1.110
1.160
1.110
1.150
386,528
+0.01(+0.88%)
Sep 10, 2013
1.220
1.250
1.130
1.140
731,472
-0.11(-8.80%)
Sep 09, 2013
1.300
1.300
1.240
1.250
126,700
-0.04(-3.10%)
Sep 06, 2013
1.250
1.300
1.240
1.290
108,610
+0.04(+3.20%)
Sep 05, 2013
1.270
1.300
1.240
1.250
32,600
-0.04(-3.10%)
Sep 04, 2013
1.340
1.340
1.210
1.290
373,769
-0.03(-2.27%)
Sep 03, 2013
1.340
1.350
1.310
1.320
186,563
+0.01(+0.76%)
Aug 30, 2013
1.310
1.310
1.310
0
+0.01(+0.77%)
Aug 29, 2013
1.300
1.320
1.270
1.300
239,570
+0.03(+2.36%)
Aug 28, 2013
1.300
1.310
1.260
1.270
75,320
-0.03(-2.31%)
Aug 27, 2013
1.340
1.340
1.260
1.300
162,290
-0.04(-2.99%)
Aug 26, 2013
1.390
1.390
1.340
1.340
84,530
-0.02(-1.47%)
Aug 23, 2013
1.310
1.400
1.300
1.360
277,686
+0.05(+3.82%)
Aug 22, 2013
1.300
1.340
1.270
1.310
286,250
+0.02(+1.55%)
Aug 21, 2013
1.330
1.330
1.270
1.290
479,483
-0.04(-3.01%)
Aug 20, 2013
1.400
1.410
1.320
1.330
232,637
-0.07(-5.00%)
Aug 19, 2013
1.390
1.410
1.330
1.400
523,716
+0.03(+2.19%)
Aug 16, 2013
1.400
1.410
1.310
1.370
651,392
-0.05(-3.52%)
Aug 15, 2013
1.480
1.480
1.370
1.420
342,170
-0.06(-4.05%)
Aug 14, 2013
1.330
1.530
1.290
1.480
772,713
+0.17(+12.98%)
Aug 13, 2013
1.230
1.350
1.230
1.310
405,712
+0.10(+8.26%)
Aug 12, 2013
1.190
1.285
1.130
1.210
1,029,703
-0.04(-3.20%)
Aug 09, 2013
0.8500
1.250
0.8500
1.250
2,352,867
+0.40(+47.06%)
Aug 08, 2013
0.8400
0.8500
0.8100
0.8500
71,540
+0.04(+4.94%)
Aug 07, 2013
0.8300
0.8500
0.7900
0.8100
161,600
-0.02(-2.41%)
Aug 06, 2013
0.8300
0.8500
0.8300
0.8300
165,068
+0.00(+0.00%)
Aug 02, 2013
0.8300
0.8300
0.8300
0
+0.02(+2.47%)
Aug 01, 2013
0.8100
0.8300
0.7800
0.8100
272,170
-0.02(-2.41%)
Jul 31, 2013
0.8000
0.8300
0.8000
0.8300
174,549
+0.00(+0.00%)
Jul 30, 2013
0.8300
0.8400
0.8000
0.8300
39,100
+0.00(+0.00%)
Jul 29, 2013
0.8500
0.8700
0.8300
0.8300
97,930
-0.02(-2.35%)
Jul 26, 2013
0.8900
0.8900
0.8500
0.8500
79,537
-0.05(-5.56%)
Jul 25, 2013
0.9000
0.9200
0.8800
0.9000
91,500
-0.02(-2.17%)
Jul 24, 2013
0.9000
0.9200
0.9000
0.9200
146,700
+0.02(+2.22%)
Jul 23, 2013
0.9200
0.9200
0.9000
0.9000
75,965
-0.04(-4.26%)
Jul 22, 2013
0.8600
0.9400
0.8600
0.9400
185,542
+0.07(+8.05%)
Jul 19, 2013
0.8800
0.8900
0.8500
0.8700
80,045
-0.01(-1.14%)
Jul 18, 2013
0.8500
0.8800
0.8400
0.8800
314,525
+0.03(+3.53%)
Jul 17, 2013
0.8600
0.8600
0.8500
0.8500
212,800
-0.03(-3.41%)
Jul 16, 2013
0.8600
0.8800
0.8600
0.8800
4,750
+0.02(+2.33%)
Jul 15, 2013
0.8700
0.8700
0.8600
0.8600
142,860
-0.04(-4.44%)
Jul 12, 2013
0.8700
0.9000
0.8600
0.9000
153,000
+0.02(+2.27%)
Jul 11, 2013
0.9000
0.9000
0.8800
0.8800
49,800
-0.02(-2.22%)
Jul 10, 2013
0.8800
0.9000
0.8800
0.9000
65,206
+0.00(+0.00%)
Jul 09, 2013
0.9200
0.9100
0.8600
0.9000
71,639
-0.01(-1.10%)
Jul 08, 2013
0.9000
0.9100
0.8800
0.9100
51,228
+0.03(+3.41%)
Jul 05, 2013
0.8700
0.8800
0.8700
0.8800
31,285
+0.00(+0.00%)
Jul 04, 2013
0.8800
0.8900
0.8800
0.8800
72,696
-0.02(-2.22%)
Jul 03, 2013
0.8300
0.9000
0.8100
0.9000
112,977
+0.05(+5.88%)
Jul 02, 2013
0.8500
0.8500
0.8500
0.8500
2,158
+0.00(+0.00%)
Jun 28, 2013
0.8500
0.8500
0.8500
0
+0.03(+3.66%)
Jun 26, 2013
0.8100
0.8200
0.8000
0.8200
464,460
+0.00(+0.00%)
Jun 25, 2013
0.8000
0.8200
0.7800
0.8200
228,829
+0.01(+1.23%)
Jun 24, 2013
0.7600
0.8100
0.7800
0.8100
80,433
+0.00(+0.00%)
Jun 21, 2013
0.7600
0.8100
0.7400
0.8100
91,332
+0.05(+6.58%)
Jun 20, 2013
0.7700
0.8100
0.7600
0.7600
131,898
-0.06(-7.32%)
Jun 19, 2013
0.7800
0.8200
0.7700
0.8200
156,640
+0.05(+6.49%)
Jun 18, 2013
0.7500
0.8000
0.7100
0.7700
263,480
+0.01(+1.32%)
Jun 17, 2013
0.7600
0.7800
0.7600
0.7600
114,719
+0.00(+0.00%)
Jun 14, 2013
0.7600
0.7700
0.7600
0.7600
28,790
+0.00(+0.00%)
Jun 13, 2013
0.7700
0.7800
0.7600
0.7600
41,525
-0.01(-1.30%)
Jun 12, 2013
0.8300
0.8300
0.7600
0.7700
186,450
-0.06(-7.23%)
Jun 11, 2013
0.8200
0.8300
0.8200
0.8300
23,905
+0.00(+0.00%)
Jun 10, 2013
0.8000
0.8300
0.8000
0.8300
16,755
+0.01(+1.22%)
Jun 07, 2013
0.8100
0.8200
0.8100
0.8200
32,400
+0.00(+0.00%)
Jun 06, 2013
0.8100
0.8200
0.8000
0.8200
229,247
+0.01(+1.23%)
Jun 05, 2013
0.8100
0.8100
0.8100
0.8100
216,979
+0.00(+0.00%)
Jun 04, 2013
0.8300
0.8400
0.8100
0.8100
47,301
-0.03(-3.57%)
Jun 03, 2013
0.8300
0.8400
0.8200
0.8400
122,560
-0.01(-1.18%)
May 31, 2013
0.8300
0.8500
0.8300
0.8500
52,615
+0.00(+0.00%)
May 30, 2013
0.8200
0.8500
0.8100
0.8500
57,005
+0.01(+1.19%)
May 29, 2013
0.8100
0.8400
0.8100
0.8400
85,215
+0.01(+1.20%)
May 28, 2013
0.8100
0.8300
0.8100
0.8300
35,521
+0.01(+1.22%)
May 27, 2013
0.8000
0.8500
0.8000
0.8200
25,006
+0.01(+1.23%)
May 24, 2013
0.8300
0.8400
0.7900
0.8100
104,042
-0.01(-1.22%)
May 23, 2013
0.8200
0.8200
0.8100
0.8200
46,764
+0.00(+0.00%)
May 22, 2013
0.8200
0.8500
0.8200
0.8200
43,095
-0.02(-2.38%)
May 21, 2013
0.8600
0.8600
0.8300
0.8400
41,766
-0.01(-1.18%)
May 17, 2013
0.8500
0.8500
0.8500
0
+0.02(+2.41%)
May 16, 2013
0.8300
0.8500
0.8200
0.8300
89,700
-0.01(-1.19%)
May 15, 2013
0.8800
0.8800
0.8200
0.8400
148,464
-0.02(-2.33%)
May 13, 2013
0.8300
0.8800
0.8300
0.8600
225,210
+0.02(+2.38%)
May 10, 2013
0.8200
0.8600
0.8200
0.8400
246,320
-0.01(-1.18%)
May 09, 2013
0.8500
0.8800
0.8300
0.8500
99,180
+0.00(+0.00%)
May 08, 2013
0.8500
0.8500
0.8200
0.8500
205,535
+0.04(+4.94%)
May 07, 2013
0.8600
0.8600
0.8100
0.8100
15,600
-0.04(-4.71%)
May 06, 2013
0.8200
0.8900
0.8100
0.8500
108,100
+0.02(+2.41%)
May 03, 2013
0.7500
0.8300
0.7500
0.8300
368,500
+0.08(+10.67%)
May 02, 2013
0.7200
0.7500
0.7100
0.7500
51,523
+0.02(+2.74%)
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.