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
Brooks Automation
(NQ:
BRKS
)
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
8.028
8.212
7.978
8.120
0
+0.07(+0.83%)
Apr 29, 2013
7.861
8.070
7.769
8.053
208,486
+0.26(+3.32%)
Apr 26, 2013
7.878
7.878
7.727
7.794
223,031
-0.08(-1.06%)
Apr 25, 2013
7.819
8.011
7.811
7.878
320,230
+0.11(+1.40%)
Apr 24, 2013
7.727
7.819
7.711
7.769
228,005
+0.03(+0.43%)
Apr 23, 2013
7.627
7.794
7.527
7.736
444,489
+0.21(+2.77%)
Apr 22, 2013
7.544
7.569
7.335
7.527
317,556
+0.01(+0.11%)
Apr 19, 2013
7.427
7.569
7.368
7.519
361,789
+0.08(+1.12%)
Apr 18, 2013
7.627
7.727
7.389
7.435
431,241
-0.15(-1.98%)
Apr 17, 2013
7.769
7.786
7.552
7.585
489,555
-0.25(-3.20%)
Apr 16, 2013
7.702
7.853
7.652
7.836
325,794
+0.18(+2.40%)
Apr 15, 2013
7.945
8.078
7.619
7.652
353,461
-0.41(-5.08%)
Apr 12, 2013
8.220
8.237
8.028
8.062
222,812
-0.16(-1.93%)
Apr 11, 2013
8.270
8.438
8.204
8.220
239,990
-0.07(-0.81%)
Apr 10, 2013
8.062
8.296
8.045
8.287
190,508
+0.28(+3.55%)
Apr 09, 2013
8.095
8.128
7.978
8.003
132,675
-0.06(-0.73%)
Apr 08, 2013
7.970
8.062
7.727
8.062
193,614
+0.13(+1.69%)
Apr 05, 2013
7.928
8.053
7.878
7.928
298,236
-0.18(-2.16%)
Apr 04, 2013
7.903
8.103
7.895
8.103
151,353
+0.20(+2.54%)
Apr 03, 2013
8.195
8.195
7.869
7.903
330,387
-0.25(-3.07%)
Apr 02, 2013
8.429
8.471
8.095
8.154
505,509
-0.21(-2.50%)
Apr 01, 2013
8.479
8.496
8.321
8.362
391,542
-0.14(-1.67%)
Mar 28, 2013
8.529
8.555
8.442
8.504
281,538
+0.03(+0.30%)
Mar 27, 2013
8.454
8.479
8.337
8.479
281,881
-0.07(-0.83%)
Mar 26, 2013
8.504
8.555
8.412
8.550
188,870
+0.12(+1.44%)
Mar 25, 2013
8.354
8.513
8.354
8.429
265,270
+0.13(+1.51%)
Mar 22, 2013
8.337
8.346
8.237
8.304
403,361
+0.03(+0.30%)
Mar 21, 2013
8.245
8.387
8.245
8.279
200,339
-0.08(-0.90%)
Mar 20, 2013
8.354
8.371
8.179
8.354
240,942
+0.05(+0.60%)
Mar 19, 2013
8.220
8.312
8.162
8.304
260,552
+0.11(+1.33%)
Mar 18, 2013
8.229
8.304
7.869
8.195
236,662
-0.15(-1.80%)
Mar 15, 2013
8.605
8.605
8.279
8.346
757,878
-0.25(-2.92%)
Mar 14, 2013
8.471
8.605
8.471
8.596
334,031
+0.13(+1.48%)
Mar 13, 2013
8.379
8.504
8.262
8.471
180,875
+0.08(+0.90%)
Mar 12, 2013
8.446
8.492
8.312
8.396
216,956
-0.08(-0.99%)
Mar 11, 2013
8.471
8.521
8.396
8.479
174,687
+0.00(+0.00%)
Mar 08, 2013
8.438
8.504
8.412
8.479
250,046
+0.10(+1.20%)
Mar 07, 2013
8.379
8.421
8.304
8.379
353,215
-0.02(-0.20%)
Mar 06, 2013
8.479
8.488
8.333
8.396
326,814
-0.03(-0.40%)
Mar 05, 2013
8.388
8.595
8.379
8.429
281,274
+0.12(+1.50%)
Mar 04, 2013
8.305
8.363
8.189
8.305
308,021
-0.05(-0.60%)
Mar 01, 2013
8.297
8.421
8.263
8.355
354,098
-0.02(-0.30%)
Feb 28, 2013
8.446
8.454
8.280
8.379
532,314
+0.06(+0.70%)
Feb 27, 2013
8.272
8.429
8.272
8.321
255,800
+0.04(+0.50%)
Feb 26, 2013
8.247
8.338
8.183
8.280
361,001
+0.09(+1.11%)
Feb 25, 2013
8.496
8.496
8.147
8.189
416,303
-0.26(-3.04%)
Feb 22, 2013
8.437
8.529
8.404
8.446
398,121
+0.06(+0.69%)
Feb 21, 2013
8.355
8.421
8.214
8.388
418,666
+0.01(+0.10%)
Feb 20, 2013
8.653
8.703
8.379
8.379
443,626
-0.24(-2.79%)
Feb 19, 2013
8.487
8.661
8.429
8.620
520,899
+0.12(+1.46%)
Feb 15, 2013
8.487
8.512
8.371
8.496
337,703
+0.03(+0.39%)
Feb 14, 2013
8.313
8.471
8.247
8.462
286,729
+0.07(+0.89%)
Feb 13, 2013
8.355
8.437
8.321
8.388
282,661
+0.07(+0.80%)
Feb 12, 2013
8.247
8.355
8.230
8.321
323,534
+0.07(+0.80%)
Feb 11, 2013
8.214
8.272
8.164
8.255
184,491
+0.02(+0.20%)
Feb 08, 2013
8.247
8.360
8.239
8.239
630,499
+0.03(+0.40%)
Feb 07, 2013
8.255
8.255
8.098
8.205
317,386
-0.05(-0.60%)
Feb 06, 2013
8.089
8.272
8.048
8.255
370,949
+0.58(+7.56%)
Feb 04, 2013
7.899
7.990
7.667
7.675
539,596
-0.35(-4.34%)
Feb 01, 2013
7.849
8.114
7.716
8.023
942,031
+0.27(+3.42%)
Jan 31, 2013
7.832
7.915
7.683
7.758
509,045
-0.07(-0.85%)
Jan 30, 2013
7.799
7.857
7.731
7.824
329,108
+0.05(+0.64%)
Jan 29, 2013
7.750
7.774
7.642
7.774
525,294
-0.01(-0.11%)
Jan 28, 2013
7.990
8.007
7.708
7.783
630,709
-0.16(-1.98%)
Jan 25, 2013
7.799
7.940
7.725
7.940
518,841
+0.22(+2.79%)
Jan 24, 2013
7.741
7.816
7.667
7.725
424,543
+0.01(+0.11%)
Jan 23, 2013
7.716
7.750
7.629
7.716
480,586
+0.02(+0.22%)
Jan 22, 2013
7.625
7.716
7.468
7.700
494,359
+0.11(+1.42%)
Jan 18, 2013
7.426
7.642
7.426
7.592
528,546
+0.19(+2.58%)
Jan 17, 2013
7.252
7.443
7.244
7.401
524,432
+0.17(+2.29%)
Jan 16, 2013
7.169
7.261
7.169
7.236
306,487
+0.02(+0.34%)
Jan 15, 2013
7.219
7.269
7.169
7.211
256,286
-0.05(-0.68%)
Jan 14, 2013
7.252
7.269
7.194
7.261
296,995
+0.01(+0.11%)
Jan 11, 2013
7.227
7.261
7.153
7.252
213,376
+0.03(+0.46%)
Jan 10, 2013
7.194
7.285
7.136
7.219
259,991
+0.12(+1.75%)
Jan 09, 2013
7.028
7.169
7.028
7.095
222,023
+0.12(+1.66%)
Jan 08, 2013
7.120
7.128
6.979
6.979
240,366
-0.12(-1.63%)
Jan 07, 2013
7.020
7.128
6.970
7.095
250,146
+0.06(+0.83%)
Jan 04, 2013
7.178
7.178
7.028
7.037
239,932
-0.04(-0.59%)
Jan 03, 2013
7.335
7.335
7.045
7.078
451,383
-0.05(-0.69%)
Jan 02, 2013
6.941
7.161
6.672
7.128
592,389
+0.46(+6.83%)
Dec 31, 2012
6.573
6.805
6.556
6.672
426,416
+0.08(+1.26%)
Dec 28, 2012
6.655
6.738
6.581
6.589
174,571
-0.11(-1.61%)
Dec 27, 2012
6.738
6.747
6.539
6.697
197,019
-0.05(-0.74%)
Dec 26, 2012
6.738
6.788
6.639
6.747
202,257
+0.07(+0.99%)
Dec 24, 2012
6.772
6.830
6.639
6.680
121,255
-0.10(-1.47%)
Dec 21, 2012
6.556
6.780
6.448
6.780
1,634,905
+0.13(+2.00%)
Dec 20, 2012
6.498
6.672
6.465
6.647
378,176
+0.17(+2.69%)
Dec 19, 2012
6.531
6.597
6.440
6.473
417,567
-0.07(-1.01%)
Dec 18, 2012
6.531
6.556
6.423
6.539
268,466
+0.04(+0.64%)
Dec 17, 2012
6.506
6.714
6.382
6.498
409,986
+0.01(+0.13%)
Dec 14, 2012
6.639
6.697
6.423
6.490
333,175
-0.19(-2.85%)
Dec 13, 2012
6.664
6.738
6.606
6.680
384,643
+0.02(+0.25%)
Dec 12, 2012
6.473
6.672
6.473
6.664
448,133
+0.19(+2.94%)
Dec 11, 2012
6.539
6.597
6.407
6.473
475,213
+0.01(+0.13%)
Dec 10, 2012
6.357
6.465
6.341
6.465
253,830
+0.12(+1.96%)
Dec 07, 2012
6.423
6.423
6.307
6.341
219,332
-0.07(-1.03%)
Dec 06, 2012
6.382
6.465
6.283
6.407
763,488
+0.04(+0.65%)
Dec 05, 2012
6.390
6.473
6.283
6.365
303,509
+0.01(+0.13%)
Dec 04, 2012
6.324
6.390
6.226
6.357
325,978
+0.04(+0.65%)
Nov 30, 2012
6.292
6.357
6.218
6.316
1,014,412
+0.07(+1.05%)
Nov 29, 2012
6.177
6.300
6.111
6.250
572,726
+0.16(+2.56%)
Nov 28, 2012
6.037
6.177
5.890
6.095
754,089
+0.03(+0.54%)
Nov 27, 2012
6.136
6.238
6.054
6.062
332,946
-0.07(-1.20%)
Nov 26, 2012
6.086
6.136
6.033
6.136
409,586
+0.02(+0.27%)
Nov 23, 2012
5.972
6.136
5.955
6.119
219,560
+0.16(+2.75%)
Nov 21, 2012
5.947
5.988
5.914
5.955
241,895
+0.02(+0.28%)
Nov 20, 2012
5.931
6.021
5.881
5.939
233,391
-0.02(-0.41%)
Nov 19, 2012
5.906
6.013
5.881
5.963
433,191
+0.15(+2.54%)
Nov 16, 2012
5.857
5.939
5.767
5.816
443,760
+0.07(+1.14%)
Nov 15, 2012
5.865
5.906
5.742
5.750
660,189
-0.10(-1.68%)
Nov 14, 2012
5.980
6.021
5.824
5.849
326,266
-0.10(-1.66%)
Nov 13, 2012
5.988
6.054
5.931
5.947
363,042
-0.10(-1.63%)
Nov 12, 2012
6.193
6.193
5.951
6.045
431,171
-0.12(-1.99%)
Nov 09, 2012
5.873
6.505
5.865
6.168
736,324
+0.24(+4.01%)
Nov 08, 2012
6.086
6.144
5.923
5.931
415,381
-0.16(-2.56%)
Nov 07, 2012
6.333
6.333
6.078
6.086
204,408
-0.31(-4.87%)
Nov 06, 2012
6.423
6.595
6.390
6.398
334,920
+0.02(+0.26%)
Nov 05, 2012
6.168
6.398
6.168
6.382
277,058
+0.23(+3.73%)
Nov 02, 2012
6.300
6.423
6.086
6.152
350,150
-0.11(-1.70%)
Nov 01, 2012
5.947
6.283
5.947
6.259
516,700
+0.34(+5.83%)
Oct 31, 2012
5.947
6.013
5.890
5.914
368,298
-0.01(-0.14%)
Oct 26, 2012
6.013
5.922
5.922
5.922
214,074
-0.11(-1.77%)
Oct 25, 2012
6.119
6.144
5.988
6.029
344,236
-0.07(-1.21%)
Oct 24, 2012
6.144
6.144
6.045
6.103
227,883
+0.01(+0.13%)
Oct 23, 2012
5.955
6.103
5.955
6.095
290,780
+0.08(+1.37%)
Oct 19, 2012
6.078
6.136
5.935
6.013
333,638
-0.10(-1.61%)
Oct 18, 2012
6.086
6.144
5.947
6.111
306,075
+0.04(+0.68%)
Oct 17, 2012
6.127
6.136
6.037
6.070
261,767
-0.02(-0.40%)
Oct 16, 2012
5.980
6.095
5.914
6.095
364,170
+0.24(+4.06%)
Oct 15, 2012
5.857
5.947
5.832
5.857
285,263
+0.02(+0.28%)
Oct 12, 2012
5.881
5.963
5.832
5.840
131,841
-0.05(-0.84%)
Oct 11, 2012
5.906
5.906
5.832
5.890
206,587
+0.03(+0.56%)
Oct 10, 2012
5.931
5.941
5.808
5.857
195,560
-0.07(-1.11%)
Oct 09, 2012
6.004
6.054
5.867
5.922
220,214
-0.07(-1.23%)
Oct 08, 2012
5.898
6.021
5.824
5.996
341,582
+0.09(+1.53%)
Oct 05, 2012
5.963
5.996
5.873
5.906
458,630
-0.01(-0.14%)
Oct 04, 2012
6.045
6.045
5.865
5.914
349,818
-0.08(-1.37%)
Oct 03, 2012
6.070
6.127
5.931
5.996
635,804
-0.08(-1.35%)
Oct 02, 2012
6.292
6.423
5.963
6.078
1,282,270
-0.32(-5.01%)
Oct 01, 2012
6.398
6.529
6.357
6.399
824,869
-0.19(-2.92%)
Sep 28, 2012
6.579
6.611
6.546
6.591
500,366
-0.04(-0.56%)
Sep 27, 2012
6.579
6.628
6.497
6.628
328,941
+0.10(+1.51%)
Sep 26, 2012
6.464
6.570
6.439
6.529
297,228
+0.07(+1.14%)
Sep 25, 2012
6.718
6.743
6.456
6.456
352,051
-0.19(-2.84%)
Sep 24, 2012
6.685
6.710
6.595
6.644
232,679
-0.07(-1.10%)
Sep 21, 2012
6.669
6.816
6.644
6.718
464,672
+0.11(+1.61%)
Sep 20, 2012
6.628
6.677
6.505
6.611
222,385
-0.05(-0.74%)
Sep 19, 2012
6.866
6.882
6.628
6.661
345,335
-0.25(-3.68%)
Sep 18, 2012
6.972
6.997
6.800
6.915
292,175
-0.05(-0.71%)
Sep 17, 2012
6.964
7.005
6.911
6.964
364,530
+0.01(+0.12%)
Sep 14, 2012
6.775
6.981
6.603
6.956
541,345
+0.23(+3.41%)
Sep 13, 2012
6.620
6.759
6.546
6.726
770,186
+0.14(+2.12%)
Sep 12, 2012
6.628
6.652
6.521
6.587
313,356
+0.00(+0.00%)
Sep 11, 2012
6.562
6.603
6.513
6.587
414,029
+0.05(+0.75%)
Sep 10, 2012
6.677
6.685
6.497
6.538
782,963
-0.11(-1.73%)
Sep 07, 2012
6.603
6.677
6.562
6.652
423,125
+0.03(+0.50%)
Sep 06, 2012
6.521
6.644
6.457
6.620
352,050
+0.13(+2.02%)
Sep 05, 2012
6.595
6.718
6.472
6.488
420,738
-0.07(-1.12%)
Sep 04, 2012
6.522
6.643
6.375
6.562
335,451
+0.06(+0.87%)
Aug 31, 2012
6.473
6.538
6.384
6.505
252,475
+0.06(+1.01%)
Aug 30, 2012
6.481
6.570
6.416
6.440
158,498
-0.06(-0.87%)
Aug 29, 2012
6.424
6.513
6.384
6.497
285,413
+0.10(+1.52%)
Aug 27, 2012
6.457
6.489
6.400
6.400
202,514
+0.02(+0.25%)
Aug 24, 2012
6.432
6.481
6.343
6.384
152,488
-0.06(-0.88%)
Aug 23, 2012
6.465
6.481
6.319
6.440
401,691
-0.06(-0.87%)
Aug 22, 2012
6.497
6.538
6.457
6.497
241,191
+0.01(+0.13%)
Aug 21, 2012
6.635
6.749
6.457
6.489
428,350
-0.13(-1.96%)
Aug 20, 2012
6.692
6.716
6.595
6.619
325,994
-0.10(-1.51%)
Aug 17, 2012
6.708
6.822
6.692
6.721
260,672
-0.00(-0.06%)
Aug 16, 2012
6.587
6.757
6.497
6.725
307,635
+0.11(+1.72%)
Aug 15, 2012
6.603
6.725
6.546
6.611
252,304
+0.02(+0.25%)
Aug 14, 2012
6.554
6.660
6.497
6.595
582,970
+0.10(+1.50%)
Aug 13, 2012
6.668
6.733
6.420
6.497
593,613
-0.20(-3.03%)
Aug 10, 2012
6.903
7.228
6.652
6.700
1,368,679
-1.07(-13.79%)
Aug 09, 2012
7.780
7.902
7.699
7.772
258,898
+0.00(+0.00%)
Aug 08, 2012
7.724
7.829
7.626
7.772
160,549
-0.01(-0.10%)
Aug 07, 2012
7.772
7.918
7.626
7.780
216,407
+0.05(+0.63%)
Aug 06, 2012
7.569
7.910
7.521
7.732
397,920
+0.18(+2.37%)
Aug 03, 2012
7.407
7.618
7.382
7.553
294,926
+0.23(+3.10%)
Aug 02, 2012
7.293
7.469
7.277
7.326
206,993
+0.00(+0.00%)
Aug 01, 2012
7.529
7.577
7.317
7.326
280,015
-0.19(-2.59%)
Jul 31, 2012
7.277
7.545
7.277
7.521
284,852
+0.23(+3.18%)
Jul 30, 2012
7.423
7.496
7.244
7.289
204,486
-0.13(-1.81%)
Jul 27, 2012
7.179
7.456
7.090
7.424
257,754
+0.28(+3.87%)
Jul 26, 2012
7.131
7.204
7.058
7.147
347,403
+0.13(+1.85%)
Jul 25, 2012
7.074
7.204
6.976
7.017
250,782
+0.00(+0.00%)
Jul 24, 2012
7.131
7.179
6.944
7.017
266,558
-0.11(-1.59%)
Jul 23, 2012
7.058
7.212
7.058
7.131
240,459
-0.09(-1.24%)
Jul 20, 2012
7.431
7.431
7.212
7.220
285,824
-0.27(-3.58%)
Jul 19, 2012
7.594
7.610
7.350
7.488
292,820
-0.04(-0.54%)
Jul 18, 2012
7.456
7.707
7.423
7.529
255,210
+0.09(+1.20%)
Jul 17, 2012
7.407
7.496
7.269
7.439
208,154
+0.05(+0.66%)
Jul 16, 2012
7.456
7.496
7.326
7.391
258,839
-0.11(-1.52%)
Jul 13, 2012
7.496
7.577
7.464
7.504
368,343
+0.01(+0.11%)
Jul 12, 2012
7.553
7.598
7.382
7.496
329,710
-0.15(-2.02%)
Jul 11, 2012
7.626
7.699
7.553
7.650
234,385
+0.03(+0.43%)
Jul 10, 2012
7.772
7.813
7.569
7.618
334,264
-0.14(-1.78%)
Jul 09, 2012
7.740
7.772
7.659
7.756
327,943
-0.02(-0.31%)
Jul 06, 2012
7.894
8.000
7.756
7.780
160,536
-0.21(-2.64%)
Jul 05, 2012
7.805
8.032
7.772
7.992
257,029
+0.16(+2.07%)
Jul 03, 2012
7.748
7.837
7.675
7.829
176,718
+0.06(+0.73%)
Jul 02, 2012
7.707
7.780
7.561
7.772
213,783
+0.11(+1.38%)
Jun 29, 2012
7.537
7.679
7.464
7.667
478,337
+0.27(+3.68%)
Jun 28, 2012
7.309
7.399
7.228
7.395
205,332
+0.06(+0.83%)
Jun 27, 2012
7.261
7.456
7.261
7.334
153,676
+0.06(+0.89%)
Jun 26, 2012
7.261
7.334
7.163
7.269
256,893
-0.01(-0.11%)
Jun 25, 2012
7.553
7.618
7.204
7.277
412,974
-0.43(-5.58%)
Jun 22, 2012
7.586
7.732
7.561
7.707
374,727
+0.17(+2.26%)
Jun 21, 2012
7.975
7.975
7.529
7.537
265,984
-0.46(-5.79%)
Jun 20, 2012
8.024
8.089
7.910
8.000
254,473
-0.04(-0.51%)
Jun 19, 2012
7.813
8.122
7.756
8.040
269,126
+0.25(+3.23%)
Jun 18, 2012
7.789
7.854
7.667
7.789
193,478
-0.04(-0.52%)
Jun 15, 2012
7.618
7.927
7.610
7.829
470,794
+0.18(+2.34%)
Jun 14, 2012
7.488
7.699
7.464
7.650
234,281
+0.15(+2.06%)
Jun 13, 2012
7.602
7.732
7.464
7.496
243,734
-0.14(-1.81%)
Jun 12, 2012
7.456
7.634
7.431
7.634
220,761
+0.20(+2.73%)
Jun 11, 2012
7.699
7.699
7.366
7.431
413,390
-0.21(-2.76%)
Jun 08, 2012
7.577
7.675
7.504
7.642
407,653
+0.03(+0.43%)
Jun 07, 2012
7.845
7.902
7.602
7.610
271,222
-0.14(-1.78%)
Jun 06, 2012
7.496
7.760
7.496
7.748
308,273
+0.29(+3.92%)
Jun 05, 2012
7.343
7.480
7.319
7.456
203,324
+0.06(+0.87%)
Jun 04, 2012
7.343
7.456
7.303
7.391
315,118
+0.06(+0.88%)
Jun 01, 2012
7.407
7.480
7.319
7.327
293,169
-0.22(-2.88%)
May 31, 2012
7.673
7.721
7.496
7.544
668,084
-0.14(-1.78%)
May 30, 2012
7.770
7.786
7.665
7.681
384,470
-0.14(-1.75%)
May 29, 2012
7.914
7.979
7.721
7.818
548,773
+0.02(+0.21%)
May 25, 2012
7.826
7.890
7.753
7.802
535,785
+0.01(+0.10%)
May 24, 2012
7.971
7.971
7.721
7.794
504,679
-0.13(-1.63%)
May 23, 2012
7.866
7.947
7.713
7.923
242,671
-0.05(-0.61%)
May 22, 2012
8.011
8.011
7.858
7.971
716,396
-0.06(-0.70%)
May 21, 2012
7.987
8.100
7.898
8.027
311,723
+0.03(+0.40%)
May 18, 2012
7.971
8.076
7.827
7.995
541,825
+0.01(+0.10%)
May 17, 2012
8.108
8.148
7.971
7.987
534,798
-0.12(-1.49%)
May 16, 2012
8.132
8.196
7.995
8.108
529,265
-0.01(-0.10%)
May 15, 2012
8.237
8.293
8.084
8.116
274,693
-0.14(-1.66%)
May 14, 2012
8.196
8.333
8.172
8.253
467,580
-0.09(-1.06%)
May 11, 2012
8.092
8.591
7.995
8.341
1,318,020
-0.25(-2.91%)
May 10, 2012
8.510
8.607
8.333
8.591
558,788
+0.16(+1.91%)
May 09, 2012
8.373
8.551
8.341
8.430
413,712
-0.02(-0.19%)
May 08, 2012
8.510
8.567
8.269
8.446
1,152,242
-0.15(-1.78%)
May 07, 2012
8.639
8.671
8.559
8.599
295,542
-0.06(-0.65%)
May 04, 2012
8.881
8.881
8.646
8.655
324,732
-0.29(-3.24%)
May 03, 2012
9.307
9.307
8.889
8.945
378,635
-0.35(-3.81%)
May 02, 2012
9.259
9.323
9.179
9.299
378,049
-0.05(-0.52%)
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.