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
Amn Healthcare Services Inc
(NY:
AMN
)
55.94
+1.63 (+3.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009
7.210
7.280
7.030
7.200
177,409
-0.03(-0.41%)
May 28, 2009
7.250
7.360
7.020
7.230
117,327
+0.00(+0.00%)
May 27, 2009
7.460
7.530
7.210
7.230
130,431
-0.25(-3.34%)
May 26, 2009
7.100
7.600
7.020
7.480
324,709
+0.31(+4.32%)
May 22, 2009
7.390
7.480
7.160
7.170
148,510
-0.20(-2.71%)
May 21, 2009
7.490
7.490
7.230
7.370
130,200
-0.19(-2.51%)
May 20, 2009
7.540
7.760
7.530
7.560
139,628
+0.05(+0.67%)
May 19, 2009
7.500
7.620
7.440
7.510
164,947
+0.00(+0.00%)
May 18, 2009
7.620
7.690
7.490
7.510
219,201
-0.24(-3.10%)
May 17, 2009
7.830
7.840
7.500
7.750
31,200
+0.20(+2.65%)
May 15, 2009
7.830
7.840
7.500
7.550
193,877
-0.28(-3.58%)
May 14, 2009
7.540
7.900
7.360
7.830
217,498
+0.30(+3.98%)
May 13, 2009
7.640
7.790
7.370
7.530
332,181
-0.23(-2.96%)
May 12, 2009
7.860
7.930
7.680
7.760
153,574
-0.03(-0.39%)
May 11, 2009
7.690
8.070
7.690
7.790
185,061
-0.04(-0.51%)
May 08, 2009
6.610
7.850
6.610
7.830
397,913
+0.29(+3.85%)
May 07, 2009
7.590
7.840
7.480
7.540
185,526
+0.02(+0.27%)
May 06, 2009
7.530
7.560
7.378
7.520
241,396
+0.08(+1.08%)
May 05, 2009
7.310
7.530
7.310
7.440
251,679
+0.11(+1.50%)
May 04, 2009
7.190
7.370
7.100
7.330
207,851
+0.19(+2.66%)
May 01, 2009
6.910
7.340
6.720
7.140
193,612
+0.25(+3.63%)
Apr 30, 2009
7.000
7.160
6.860
6.890
185,235
-0.05(-0.72%)
Apr 29, 2009
6.490
7.060
6.490
6.940
262,197
+0.48(+7.43%)
Apr 28, 2009
6.130
6.550
6.130
6.460
302,917
+0.26(+4.19%)
Apr 27, 2009
6.280
6.330
6.080
6.200
202,506
-0.21(-3.28%)
Apr 24, 2009
6.240
6.510
6.220
6.410
239,091
+0.20(+3.22%)
Apr 23, 2009
6.430
6.430
6.010
6.210
251,153
-0.21(-3.27%)
Apr 22, 2009
6.370
6.630
6.340
6.420
285,379
-0.03(-0.47%)
Apr 21, 2009
6.020
6.580
6.020
6.450
166,553
+0.31(+5.05%)
Apr 20, 2009
6.280
6.320
6.000
6.140
161,600
-0.29(-4.51%)
Apr 17, 2009
6.460
6.530
6.290
6.430
191,873
-0.01(-0.16%)
Apr 16, 2009
6.670
6.670
6.220
6.440
258,222
-0.15(-2.28%)
Apr 15, 2009
6.340
6.670
6.230
6.590
210,909
+0.26(+4.11%)
Apr 14, 2009
6.330
6.380
6.040
6.330
272,108
-0.10(-1.56%)
Apr 13, 2009
6.370
6.470
6.250
6.430
125,818
-0.09(-1.38%)
Apr 09, 2009
6.300
6.640
6.180
6.520
220,543
+0.37(+6.02%)
Apr 08, 2009
5.930
6.150
5.850
6.150
155,709
+0.24(+4.06%)
Apr 07, 2009
6.020
6.140
5.900
5.910
209,532
-0.20(-3.27%)
Apr 06, 2009
5.960
6.130
5.880
6.110
182,053
+0.10(+1.66%)
Apr 03, 2009
5.950
6.040
5.830
6.010
199,474
+0.05(+0.84%)
Apr 02, 2009
5.330
6.140
5.240
5.960
548,765
+0.75(+14.40%)
Apr 01, 2009
5.030
5.250
4.940
5.210
191,980
+0.11(+2.16%)
Mar 31, 2009
5.230
5.320
5.090
5.100
290,876
+0.00(+0.00%)
Mar 30, 2009
5.000
5.130
4.950
5.100
202,348
-0.28(-5.20%)
Mar 26, 2009
5.080
5.400
5.040
5.380
340,781
+0.35(+6.96%)
Mar 25, 2009
5.080
5.230
4.780
5.030
169,601
+0.01(+0.20%)
Mar 24, 2009
5.580
5.640
4.980
5.020
244,695
-0.65(-11.46%)
Mar 23, 2009
5.580
5.720
5.550
5.670
272,695
+0.48(+9.25%)
Mar 20, 2009
5.360
5.440
5.130
5.190
379,965
-0.12(-2.26%)
Mar 19, 2009
5.470
5.470
5.210
5.310
275,624
-0.11(-2.09%)
Mar 18, 2009
5.390
5.520
5.280
5.423
146,734
-0.01(-0.12%)
Mar 17, 2009
5.030
5.440
5.030
5.430
198,523
+0.33(+6.47%)
Mar 16, 2009
5.250
5.270
4.990
5.100
188,211
-0.09(-1.73%)
Mar 13, 2009
5.010
5.260
4.930
5.190
0
+0.20(+4.01%)
Mar 12, 2009
4.620
4.990
4.590
4.990
147,365
+0.32(+6.85%)
Mar 11, 2009
4.730
4.780
4.560
4.670
558,005
-0.09(-1.89%)
Mar 10, 2009
4.790
4.880
4.670
4.760
330,135
+0.05(+1.06%)
Mar 09, 2009
4.860
4.910
4.670
4.710
283,424
-0.18(-3.68%)
Mar 06, 2009
5.210
5.220
4.840
4.890
0
-0.25(-4.86%)
Mar 05, 2009
5.250
5.370
5.090
5.140
345,232
-0.22(-4.10%)
Mar 04, 2009
5.390
5.550
5.210
5.360
334,800
-0.63(-10.52%)
Mar 02, 2009
6.460
6.690
5.950
5.990
495,469
-0.52(-7.99%)
Feb 27, 2009
6.230
7.530
6.230
6.510
0
+0.21(+3.33%)
Feb 26, 2009
6.440
6.610
6.290
6.300
158,559
-0.12(-1.87%)
Feb 25, 2009
6.860
6.910
6.340
6.420
192,724
-0.46(-6.69%)
Feb 24, 2009
6.770
6.900
6.670
6.880
219,704
+0.17(+2.53%)
Feb 23, 2009
6.840
6.920
6.680
6.710
164,333
-0.15(-2.19%)
Feb 21, 2009
7.110
7.190
6.770
6.860
0
+0.00(+0.00%)
Feb 20, 2009
7.110
7.190
6.770
6.860
218,197
-0.35(-4.85%)
Feb 19, 2009
7.070
7.260
7.030
7.210
180,769
+0.19(+2.71%)
Feb 18, 2009
7.050
7.110
6.850
7.020
128,599
+0.05(+0.72%)
Feb 17, 2009
7.000
7.120
6.900
6.970
202,257
-0.23(-3.19%)
Feb 14, 2009
7.230
7.540
7.180
7.200
0
+0.00(+0.00%)
Feb 13, 2009
7.230
7.540
7.180
7.200
151,309
-0.02(-0.28%)
Feb 12, 2009
6.950
7.290
6.950
7.220
192,804
+0.13(+1.83%)
Feb 11, 2009
6.970
7.180
6.900
7.090
153,686
+0.13(+1.87%)
Feb 10, 2009
7.290
7.320
6.930
6.960
145,455
-0.37(-5.05%)
Feb 09, 2009
7.330
7.430
7.230
7.330
155,971
+0.06(+0.83%)
Feb 06, 2009
6.830
7.510
6.830
7.270
234,206
+0.45(+6.60%)
Feb 05, 2009
6.560
6.880
6.560
6.820
310,524
+0.20(+3.02%)
Feb 04, 2009
6.680
6.870
6.580
6.620
167,846
-0.08(-1.19%)
Feb 03, 2009
6.680
6.770
6.580
6.700
227,372
+0.02(+0.30%)
Feb 02, 2009
6.740
6.800
6.550
6.680
241,510
-0.12(-1.76%)
Jan 30, 2009
6.630
6.870
6.530
6.800
0
+0.29(+4.45%)
Jan 29, 2009
6.820
6.900
6.480
6.510
281,327
-0.43(-6.20%)
Jan 28, 2009
6.580
7.080
6.470
6.940
319,670
+0.14(+2.06%)
Jan 27, 2009
6.510
6.830
6.400
6.800
301,848
+0.30(+4.62%)
Jan 26, 2009
6.370
6.610
5.000
6.500
594,805
-0.45(-6.47%)
Jan 24, 2009
6.990
7.160
6.890
6.950
0
+0.00(+0.00%)
Jan 23, 2009
6.990
7.160
6.890
6.950
163,949
-0.21(-2.93%)
Jan 22, 2009
7.240
7.260
6.880
7.160
193,768
-0.17(-2.32%)
Jan 21, 2009
7.430
7.430
7.040
7.330
253,135
+0.01(+0.14%)
Jan 20, 2009
7.820
7.920
7.310
7.320
190,580
-0.50(-6.39%)
Jan 16, 2009
7.990
8.110
7.480
7.820
344,942
-0.13(-1.64%)
Jan 15, 2009
7.740
8.060
7.550
7.950
213,227
+0.25(+3.25%)
Jan 14, 2009
7.840
7.855
7.400
7.700
229,748
-0.12(-1.53%)
Jan 13, 2009
7.900
7.960
7.690
7.820
252,418
-0.07(-0.89%)
Jan 12, 2009
8.210
8.210
7.770
7.890
189,722
-0.29(-3.55%)
Jan 10, 2009
8.600
8.600
8.180
8.180
0
+0.00(+0.00%)
Jan 09, 2009
8.600
8.600
8.180
8.180
214,271
-0.38(-4.44%)
Jan 08, 2009
8.510
8.650
8.460
8.560
167,354
+0.05(+0.59%)
Jan 07, 2009
8.390
8.570
8.210
8.510
398,476
-0.06(-0.70%)
Jan 06, 2009
8.730
8.920
8.500
8.570
296,037
-0.09(-1.04%)
Jan 05, 2009
8.580
8.810
8.430
8.660
311,725
+0.09(+1.05%)
Jan 02, 2009
8.490
8.630
8.380
8.570
0
+0.11(+1.30%)
Jan 01, 2009
8.300
8.600
8.130
8.460
0
+0.00(+0.00%)
Dec 31, 2008
8.300
8.600
8.130
8.460
186,228
+0.18(+2.17%)
Dec 30, 2008
8.150
8.290
7.950
8.280
218,877
+0.20(+2.48%)
Dec 29, 2008
8.200
8.200
7.820
8.080
147,353
-0.10(-1.22%)
Dec 26, 2008
8.100
8.210
8.030
8.180
117,400
+0.10(+1.24%)
Dec 24, 2008
8.110
8.260
7.830
8.080
98,879
-0.14(-1.70%)
Dec 23, 2008
8.260
8.380
8.080
8.220
197,798
-0.04(-0.48%)
Dec 22, 2008
8.440
8.480
7.950
8.260
241,585
-0.20(-2.36%)
Dec 20, 2008
8.240
8.920
8.240
8.460
0
+0.00(+0.00%)
Dec 19, 2008
8.240
8.920
8.240
8.460
502,510
+0.47(+5.88%)
Dec 18, 2008
8.000
8.440
7.800
7.990
213,318
-0.05(-0.62%)
Dec 17, 2008
8.020
8.240
7.720
8.040
210,591
-0.08(-0.99%)
Dec 16, 2008
7.760
8.190
7.760
8.120
214,819
+0.32(+4.10%)
Dec 15, 2008
8.090
8.150
7.570
7.800
227,986
-0.20(-2.50%)
Dec 13, 2008
7.630
8.028
7.500
8.000
0
+0.00(+0.00%)
Dec 12, 2008
7.630
8.028
7.500
8.000
185,528
+0.19(+2.43%)
Dec 11, 2008
8.000
8.210
7.680
7.810
161,525
-0.32(-3.94%)
Dec 10, 2008
7.940
8.250
7.880
8.130
133,862
+0.29(+3.70%)
Dec 09, 2008
7.830
8.130
7.760
7.840
214,893
+0.05(+0.64%)
Dec 08, 2008
8.270
8.270
7.610
7.790
322,609
-0.30(-3.71%)
Dec 06, 2008
7.750
8.090
7.450
8.090
0
+0.00(+0.00%)
Dec 05, 2008
7.750
8.090
7.450
8.090
210,090
+0.25(+3.19%)
Dec 04, 2008
8.000
8.310
7.670
7.840
312,734
-0.53(-6.33%)
Dec 03, 2008
8.310
8.490
7.950
8.370
383,157
+0.18(+2.20%)
Dec 02, 2008
8.010
8.310
7.910
8.190
508,093
+0.29(+3.67%)
Dec 01, 2008
8.650
8.780
7.870
7.900
300,525
-1.02(-11.43%)
Nov 28, 2008
8.890
9.030
8.750
8.920
88,179
+0.01(+0.11%)
Nov 26, 2008
8.440
8.940
8.300
8.910
193,430
+0.30(+3.48%)
Nov 25, 2008
8.610
8.680
8.330
8.610
200,960
+0.26(+3.11%)
Nov 24, 2008
8.240
8.440
7.960
8.350
388,081
+0.19(+2.33%)
Nov 21, 2008
8.320
8.320
7.620
8.160
412,604
-0.04(-0.49%)
Nov 20, 2008
8.360
8.750
7.960
8.200
463,304
-0.23(-2.73%)
Nov 19, 2008
9.070
9.240
8.400
8.430
244,347
-0.60(-6.64%)
Nov 18, 2008
8.980
9.080
8.700
9.030
580,345
+0.14(+1.57%)
Nov 17, 2008
8.570
9.080
8.530
8.890
530,287
+0.27(+3.13%)
Nov 14, 2008
9.110
9.120
8.600
8.620
524,191
-0.65(-7.01%)
Nov 13, 2008
8.760
9.280
8.500
9.270
573,344
+0.34(+3.81%)
Nov 12, 2008
9.360
9.410
8.910
8.930
250,154
-0.57(-6.00%)
Nov 11, 2008
9.680
9.780
9.450
9.500
212,227
-0.21(-2.16%)
Nov 10, 2008
9.850
9.870
9.590
9.710
221,049
+0.17(+1.78%)
Nov 07, 2008
9.680
9.850
9.400
9.540
880,458
-0.05(-0.52%)
Nov 06, 2008
10.03
10.23
9.450
9.590
723,114
-0.41(-4.10%)
Nov 05, 2008
9.840
10.62
9.570
10.00
652,847
+0.39(+4.06%)
Nov 04, 2008
9.420
9.620
9.290
9.610
337,732
+0.18(+1.91%)
Nov 03, 2008
9.050
9.610
9.050
9.430
434,694
+0.44(+4.89%)
Oct 31, 2008
10.43
10.44
7.770
8.990
934,891
-1.44(-13.81%)
Oct 30, 2008
9.960
10.44
9.860
10.43
453,027
+0.46(+4.61%)
Oct 29, 2008
10.61
10.61
9.880
9.970
496,417
-0.58(-5.50%)
Oct 28, 2008
10.26
10.60
9.750
10.55
283,464
+0.43(+4.25%)
Oct 27, 2008
10.40
10.69
10.12
10.12
204,825
-0.38(-3.62%)
Oct 25, 2008
10.32
10.77
10.18
10.50
0
+0.00(+0.00%)
Oct 24, 2008
10.32
10.77
10.18
10.50
296,703
-0.57(-5.15%)
Oct 23, 2008
11.21
11.31
10.55
11.07
320,590
-0.09(-0.81%)
Oct 22, 2008
11.44
11.61
11.05
11.16
235,874
-0.56(-4.78%)
Oct 21, 2008
11.94
12.12
11.61
11.72
211,540
-0.38(-3.14%)
Oct 20, 2008
11.84
12.12
11.57
12.10
263,880
+0.44(+3.77%)
Oct 17, 2008
11.91
12.35
11.62
11.66
404,585
-0.50(-4.11%)
Oct 16, 2008
11.76
12.40
11.04
12.16
466,634
+0.42(+3.58%)
Oct 15, 2008
13.47
13.47
11.73
11.74
339,714
-1.21(-9.34%)
Oct 14, 2008
14.39
14.39
12.80
12.95
357,746
-1.12(-7.96%)
Oct 13, 2008
13.73
14.07
13.55
14.07
284,487
+0.94(+7.16%)
Oct 10, 2008
12.80
13.48
11.98
13.13
545,879
+0.02(+0.15%)
Oct 09, 2008
14.42
14.57
13.11
13.11
533,256
-1.16(-8.13%)
Oct 08, 2008
13.93
14.86
13.69
14.27
326,073
-0.02(-0.14%)
Oct 07, 2008
15.16
15.29
14.29
14.29
276,193
-0.65(-4.35%)
Oct 06, 2008
15.16
15.31
14.30
14.94
307,148
-0.57(-3.68%)
Oct 04, 2008
16.26
16.27
15.50
15.51
0
+0.00(+0.00%)
Oct 03, 2008
16.26
16.27
15.50
15.51
0
-0.50(-3.12%)
Oct 02, 2008
16.67
16.67
16.00
16.01
249,125
-0.76(-4.53%)
Oct 01, 2008
17.50
17.57
16.65
16.77
244,099
-0.80(-4.55%)
Sep 30, 2008
17.33
17.91
16.86
17.57
275,210
+0.40(+2.33%)
Sep 29, 2008
17.82
17.96
17.01
17.17
201,644
-0.88(-4.88%)
Sep 27, 2008
17.83
18.12
17.70
18.05
0
+0.00(+0.00%)
Sep 26, 2008
17.83
18.12
17.70
18.05
0
-0.04(-0.22%)
Sep 25, 2008
18.18
18.57
17.93
18.09
246,047
+0.05(+0.28%)
Sep 24, 2008
18.35
18.49
18.01
18.04
144,621
-0.22(-1.20%)
Sep 23, 2008
18.76
18.91
18.13
18.26
240,350
-0.55(-2.92%)
Sep 22, 2008
18.95
19.12
18.61
18.81
251,315
-0.14(-0.74%)
Sep 19, 2008
20.38
20.38
18.20
18.95
0
+0.94(+5.22%)
Sep 18, 2008
17.88
18.14
17.30
18.01
420,345
+0.49(+2.80%)
Sep 17, 2008
18.78
18.78
17.26
17.52
488,865
-1.48(-7.79%)
Sep 16, 2008
18.71
19.06
18.45
19.00
301,897
+0.24(+1.28%)
Sep 15, 2008
18.29
19.12
18.29
18.76
175,289
-0.51(-2.65%)
Sep 12, 2008
19.33
19.44
19.03
19.27
193,523
-0.18(-0.93%)
Sep 11, 2008
18.99
19.45
18.73
19.45
189,470
+0.42(+2.21%)
Sep 10, 2008
19.00
19.15
18.70
19.03
255,007
+0.24(+1.28%)
Sep 09, 2008
19.06
19.18
18.73
18.79
229,940
-0.23(-1.21%)
Sep 08, 2008
19.26
19.50
18.91
19.02
286,148
+0.08(+0.42%)
Sep 06, 2008
19.00
19.09
18.75
18.94
0
+0.00(+0.00%)
Sep 05, 2008
19.00
19.09
18.75
18.94
0
-0.12(-0.63%)
Sep 04, 2008
19.10
19.40
19.02
19.06
397,652
-0.27(-1.40%)
Sep 03, 2008
18.90
19.50
18.80
19.33
430,357
+0.36(+1.90%)
Sep 02, 2008
19.24
19.50
18.78
18.97
279,044
-0.03(-0.16%)
Aug 30, 2008
19.02
19.14
18.80
19.00
0
+0.00(+0.00%)
Aug 29, 2008
19.02
19.14
18.80
19.00
0
-0.15(-0.78%)
Aug 28, 2008
18.91
19.39
18.81
19.15
259,193
+0.33(+1.75%)
Aug 27, 2008
18.60
19.08
18.44
18.82
213,635
+0.28(+1.51%)
Aug 26, 2008
18.30
18.64
18.20
18.54
114,660
+0.24(+1.31%)
Aug 25, 2008
18.68
18.78
18.18
18.30
159,305
-0.44(-2.35%)
Aug 23, 2008
18.23
18.93
18.13
18.74
0
+0.00(+0.00%)
Aug 22, 2008
18.23
18.93
18.13
18.74
184,152
+0.51(+2.80%)
Aug 21, 2008
18.21
18.56
18.16
18.23
170,313
-0.09(-0.49%)
Aug 20, 2008
18.22
18.56
18.03
18.32
162,362
+0.21(+1.16%)
Aug 19, 2008
18.23
18.42
18.04
18.11
193,416
-0.25(-1.36%)
Aug 18, 2008
18.57
18.95
18.23
18.36
239,128
-0.22(-1.18%)
Aug 16, 2008
18.50
18.81
18.36
18.58
0
+0.00(+0.00%)
Aug 15, 2008
18.50
18.81
18.36
18.58
0
+0.24(+1.31%)
Aug 14, 2008
17.93
18.47
17.93
18.34
322,203
+0.24(+1.33%)
Aug 13, 2008
17.74
18.19
17.71
18.10
368,458
+0.42(+2.38%)
Aug 12, 2008
17.19
18.04
17.19
17.68
300,054
+0.30(+1.73%)
Aug 11, 2008
16.95
17.72
16.83
17.38
335,293
+0.39(+2.30%)
Aug 08, 2008
16.50
17.22
16.38
16.99
477,267
+0.51(+3.09%)
Aug 07, 2008
16.95
16.95
16.20
16.48
587,644
-0.52(-3.06%)
Aug 06, 2008
18.86
19.00
16.75
17.00
1,023,864
-2.08(-10.90%)
Aug 05, 2008
18.77
19.13
18.68
19.08
193,335
+0.41(+2.20%)
Aug 04, 2008
19.03
19.03
18.26
18.67
271,044
-0.33(-1.74%)
Aug 01, 2008
18.90
19.22
18.65
19.00
173,735
+0.10(+0.53%)
Jul 31, 2008
18.89
19.15
18.82
18.90
165,234
-0.15(-0.79%)
Jul 30, 2008
19.24
19.37
18.89
19.05
263,909
-0.09(-0.47%)
Jul 29, 2008
19.14
19.35
18.65
19.14
373,502
+0.46(+2.46%)
Jul 28, 2008
18.65
18.70
18.45
18.68
137,049
-0.04(-0.21%)
Jul 25, 2008
18.69
18.84
18.60
18.72
165,084
+0.03(+0.16%)
Jul 24, 2008
19.01
19.01
18.50
18.69
315,803
-0.19(-1.01%)
Jul 23, 2008
18.85
19.07
18.56
18.88
272,956
+0.04(+0.21%)
Jul 22, 2008
18.52
18.95
18.40
18.84
348,500
+0.26(+1.40%)
Jul 21, 2008
18.52
18.64
18.40
18.58
146,385
+0.13(+0.70%)
Jul 18, 2008
18.65
18.65
18.23
18.45
201,577
-0.13(-0.70%)
Jul 17, 2008
18.60
18.63
18.25
18.58
317,653
-0.04(-0.21%)
Jul 16, 2008
18.16
18.81
18.04
18.62
363,176
+0.50(+2.76%)
Jul 15, 2008
17.49
18.31
17.36
18.12
426,434
+0.39(+2.20%)
Jul 14, 2008
17.81
17.98
17.56
17.73
274,589
-0.07(-0.39%)
Jul 11, 2008
17.57
17.82
17.40
17.80
286,101
+0.04(+0.23%)
Jul 10, 2008
17.50
17.97
17.50
17.76
363,249
+0.26(+1.49%)
Jul 09, 2008
17.55
17.72
17.40
17.50
380,160
-0.01(-0.06%)
Jul 08, 2008
16.64
17.58
16.55
17.51
303,696
+0.93(+5.61%)
Jul 07, 2008
16.69
16.82
16.34
16.58
142,724
-0.02(-0.12%)
Jul 04, 2008
16.93
17.01
16.55
16.60
106,200
+0.00(+0.00%)
Jul 03, 2008
16.93
17.01
16.55
16.60
106,200
-0.26(-1.54%)
Jul 02, 2008
17.08
17.19
16.70
16.86
244,310
-0.27(-1.58%)
Jul 01, 2008
16.81
17.18
16.62
17.13
170,345
+0.21(+1.24%)
Jun 30, 2008
17.18
17.63
16.92
16.92
258,391
-0.29(-1.69%)
Jun 27, 2008
17.09
17.32
16.88
17.21
347,030
+0.15(+0.88%)
Jun 26, 2008
17.13
17.19
16.75
17.06
248,471
-0.25(-1.44%)
Jun 25, 2008
16.83
17.39
16.74
17.31
307,578
+0.49(+2.91%)
Jun 24, 2008
17.01
17.22
16.77
16.82
152,612
-0.35(-2.04%)
Jun 23, 2008
17.69
17.72
17.12
17.17
168,841
-0.38(-2.17%)
Jun 20, 2008
17.58
17.83
17.30
17.55
483,604
-0.11(-0.62%)
Jun 19, 2008
17.71
17.81
17.46
17.66
180,163
+0.01(+0.06%)
Jun 18, 2008
17.67
17.89
17.42
17.65
127,301
-0.07(-0.40%)
Jun 17, 2008
17.79
17.89
17.50
17.72
204,280
-0.05(-0.28%)
Jun 16, 2008
17.73
17.81
17.52
17.77
167,953
+0.00(+0.00%)
Jun 13, 2008
17.77
17.82
17.60
17.77
214,568
+0.19(+1.08%)
Jun 12, 2008
17.57
17.82
17.50
17.58
185,962
+0.18(+1.03%)
Jun 11, 2008
17.41
17.66
17.37
17.40
233,184
-0.12(-0.68%)
Jun 10, 2008
17.53
17.64
17.22
17.52
213,523
+0.13(+0.75%)
Jun 09, 2008
17.17
17.49
16.95
17.39
276,046
+0.19(+1.10%)
Jun 06, 2008
17.58
17.69
17.18
17.20
197,300
-0.46(-2.60%)
Jun 05, 2008
17.32
17.73
17.32
17.66
208,537
+0.29(+1.67%)
Jun 04, 2008
16.97
17.58
16.91
17.37
254,497
+0.33(+1.94%)
Jun 03, 2008
17.31
17.47
16.96
17.04
244,104
-0.17(-0.99%)
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.