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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.440
+0.010 (+0.70%)
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
3.450
3.610
3.330
3.520
1,623,531
+0.09(+2.62%)
May 28, 2009
3.700
3.760
3.320
3.430
586,205
-0.17(-4.72%)
May 27, 2009
3.745
4.090
3.500
3.600
830,733
-0.24(-6.25%)
May 26, 2009
3.730
3.910
3.710
3.840
197,033
+0.13(+3.50%)
May 22, 2009
3.610
3.720
3.530
3.710
174,469
+0.06(+1.64%)
May 21, 2009
3.710
3.810
3.620
3.650
197,738
-0.14(-3.69%)
May 20, 2009
3.970
4.090
3.790
3.790
194,427
-0.15(-3.81%)
May 19, 2009
3.850
4.030
3.810
3.940
213,049
+0.12(+3.14%)
May 18, 2009
3.705
3.820
3.620
3.820
271,961
+0.14(+3.80%)
May 15, 2009
3.750
3.960
3.610
3.680
235,525
-0.12(-3.16%)
May 14, 2009
3.520
4.050
3.460
3.800
419,082
+0.16(+4.40%)
May 13, 2009
4.210
4.220
3.510
3.640
1,177,701
-0.56(-13.33%)
May 12, 2009
5.010
5.040
4.130
4.200
980,981
-0.84(-16.67%)
May 11, 2009
5.180
5.440
4.270
5.040
463,953
-0.37(-6.84%)
May 08, 2009
4.900
5.430
4.860
5.410
484,145
+0.61(+12.71%)
May 07, 2009
4.500
4.940
4.300
4.800
872,545
+0.45(+10.34%)
May 06, 2009
4.500
4.550
4.310
4.350
463,279
-0.10(-2.25%)
May 05, 2009
4.050
4.460
4.020
4.450
497,596
+0.40(+9.88%)
May 04, 2009
4.120
4.130
4.030
4.050
487,036
+0.22(+5.74%)
May 01, 2009
3.840
3.930
3.740
3.830
366,386
-0.01(-0.26%)
Apr 30, 2009
3.620
3.840
3.510
3.840
612,604
+0.26(+7.26%)
Apr 29, 2009
3.570
3.750
3.500
3.580
932,760
-0.02(-0.56%)
Apr 28, 2009
3.590
3.660
3.290
3.600
610,526
+0.03(+0.84%)
Apr 27, 2009
4.280
4.450
3.570
3.570
1,650,176
-0.94(-20.84%)
Apr 24, 2009
3.950
4.610
3.950
4.510
377,664
-0.01(-0.22%)
Apr 23, 2009
4.510
4.820
4.430
4.520
320,709
-0.03(-0.66%)
Apr 22, 2009
4.500
4.840
4.100
4.550
870,107
-0.36(-7.33%)
Apr 21, 2009
4.320
5.030
4.320
4.910
433,652
+0.51(+11.59%)
Apr 20, 2009
4.520
4.820
4.330
4.400
579,048
-0.38(-7.95%)
Apr 17, 2009
4.340
4.800
4.320
4.780
471,105
+0.45(+10.39%)
Apr 16, 2009
4.040
4.340
4.020
4.330
492,336
+0.36(+9.07%)
Apr 15, 2009
3.820
3.980
3.820
3.970
258,500
+0.00(+0.00%)
Apr 14, 2009
3.900
4.400
3.790
3.970
388,185
+0.11(+2.85%)
Apr 13, 2009
3.880
3.920
3.720
3.860
357,180
-0.13(-3.26%)
Apr 09, 2009
3.940
4.010
3.750
3.990
293,947
+0.27(+7.26%)
Apr 08, 2009
3.470
3.770
3.470
3.720
248,326
+0.26(+7.51%)
Apr 07, 2009
3.560
3.570
3.380
3.460
111,748
-0.08(-2.26%)
Apr 06, 2009
3.660
3.730
3.380
3.540
310,432
-0.09(-2.48%)
Apr 03, 2009
3.680
3.770
3.490
3.630
196,169
-0.05(-1.36%)
Apr 02, 2009
3.650
3.990
3.440
3.680
368,591
+0.19(+5.44%)
Apr 01, 2009
3.640
3.640
3.340
3.490
190,989
-0.18(-4.90%)
Mar 31, 2009
3.290
3.790
3.150
3.670
389,408
+0.50(+15.77%)
Mar 30, 2009
3.450
3.890
3.150
3.170
513,322
-0.38(-10.70%)
Mar 26, 2009
3.090
3.690
2.950
3.550
399,203
+0.60(+20.34%)
Mar 25, 2009
2.470
3.630
2.470
2.950
922,546
+0.52(+21.40%)
Mar 24, 2009
2.700
2.800
2.380
2.430
504,059
-0.30(-10.99%)
Mar 23, 2009
2.680
2.730
2.680
2.730
350,754
+0.07(+2.63%)
Mar 20, 2009
2.660
2.660
2.400
2.660
281,026
+0.00(+0.00%)
Mar 19, 2009
2.760
2.760
2.580
2.660
173,469
-0.03(-1.12%)
Mar 18, 2009
2.540
2.800
2.360
2.690
239,797
+0.11(+4.26%)
Mar 17, 2009
2.500
2.630
2.230
2.580
216,136
+0.13(+5.31%)
Mar 16, 2009
2.730
2.730
2.340
2.450
191,348
-0.27(-9.93%)
Mar 13, 2009
2.710
2.760
2.500
2.720
0
-0.07(-2.51%)
Mar 12, 2009
2.810
2.830
2.440
2.790
608,372
-0.01(-0.36%)
Mar 11, 2009
2.910
3.000
2.690
2.800
169,114
-0.04(-1.41%)
Mar 10, 2009
2.640
3.040
2.590
2.840
323,657
+0.32(+12.70%)
Mar 09, 2009
2.520
2.640
2.410
2.520
392,459
+0.00(+0.00%)
Mar 06, 2009
2.650
2.680
2.495
2.520
0
+0.02(+0.80%)
Mar 05, 2009
2.580
2.690
2.420
2.500
503,915
-0.11(-4.21%)
Mar 04, 2009
2.490
2.650
2.450
2.610
235,873
-0.08(-2.97%)
Mar 02, 2009
3.000
3.000
2.140
2.690
407,541
-0.56(-17.23%)
Feb 27, 2009
3.080
3.260
2.750
3.250
0
+0.05(+1.56%)
Feb 26, 2009
3.430
3.510
3.200
3.200
428,529
-0.15(-4.48%)
Feb 25, 2009
3.550
3.650
3.240
3.350
363,821
-0.12(-3.46%)
Feb 24, 2009
3.260
3.550
3.190
3.470
262,642
+0.30(+9.46%)
Feb 23, 2009
3.230
3.580
3.170
3.170
455,031
-0.08(-2.46%)
Feb 20, 2009
3.010
3.420
2.890
3.250
779,112
+0.27(+9.06%)
Feb 19, 2009
4.210
4.210
2.980
2.980
1,373,213
-1.01(-25.31%)
Feb 18, 2009
3.950
4.365
3.870
3.990
420,560
+0.12(+3.10%)
Feb 17, 2009
3.990
4.290
3.820
3.870
295,307
-0.38(-8.94%)
Feb 13, 2009
4.320
4.410
4.080
4.250
335,670
-0.05(-1.16%)
Feb 12, 2009
4.320
4.410
3.960
4.300
768,946
-0.21(-4.66%)
Feb 11, 2009
4.630
4.780
4.050
4.510
773,600
-0.12(-2.59%)
Feb 10, 2009
5.090
5.350
4.560
4.630
368,743
-0.47(-9.22%)
Feb 09, 2009
5.280
5.360
5.050
5.100
343,315
-0.18(-3.41%)
Feb 06, 2009
4.830
5.400
4.760
5.280
402,683
+0.36(+7.32%)
Feb 05, 2009
4.690
5.010
4.690
4.920
263,044
+0.08(+1.65%)
Feb 04, 2009
5.040
5.220
4.800
4.840
255,064
-0.17(-3.39%)
Feb 03, 2009
4.880
5.130
4.710
5.010
361,484
+0.24(+5.03%)
Feb 02, 2009
5.220
5.330
4.700
4.770
354,249
-0.41(-7.92%)
Jan 30, 2009
5.580
5.670
5.130
5.180
0
-0.24(-4.43%)
Jan 29, 2009
5.550
5.700
5.370
5.420
487,082
-0.25(-4.41%)
Jan 28, 2009
5.650
5.850
5.510
5.670
533,536
+0.23(+4.23%)
Jan 27, 2009
5.380
5.520
5.290
5.440
509,868
+0.06(+1.12%)
Jan 26, 2009
5.220
5.600
5.220
5.380
426,701
+0.16(+3.07%)
Jan 23, 2009
4.700
5.400
4.700
5.220
501,426
+0.56(+12.02%)
Jan 22, 2009
4.960
5.050
4.630
4.660
300,358
-0.49(-9.51%)
Jan 21, 2009
4.820
5.170
4.550
5.150
344,916
+0.46(+9.81%)
Jan 20, 2009
5.200
5.270
4.660
4.690
279,246
-0.57(-10.84%)
Jan 16, 2009
5.220
5.260
4.750
5.260
413,121
+0.18(+3.54%)
Jan 15, 2009
4.810
5.250
4.640
5.080
384,793
+0.23(+4.74%)
Jan 14, 2009
5.000
5.060
4.530
4.850
478,496
-0.29(-5.64%)
Jan 13, 2009
5.250
5.390
5.000
5.140
325,884
-0.15(-2.84%)
Jan 12, 2009
5.870
5.870
5.120
5.290
619,054
-0.46(-8.00%)
Jan 09, 2009
6.720
6.850
5.540
5.750
586,335
-0.70(-10.85%)
Jan 08, 2009
6.860
6.860
6.090
6.450
449,548
-0.38(-5.56%)
Jan 07, 2009
7.500
7.500
6.640
6.830
380,227
-0.78(-10.25%)
Jan 06, 2009
6.720
7.740
6.720
7.610
544,293
+0.86(+12.74%)
Jan 05, 2009
6.700
7.000
6.400
6.750
393,088
+0.05(+0.75%)
Jan 02, 2009
6.090
6.820
6.030
6.700
0
+0.55(+8.94%)
Jan 01, 2009
5.700
6.310
5.700
6.150
0
+0.00(+0.00%)
Dec 31, 2008
5.700
6.310
5.700
6.150
366,065
+0.37(+6.40%)
Dec 30, 2008
4.750
6.040
4.720
5.780
619,081
+1.07(+22.72%)
Dec 29, 2008
5.000
5.100
4.710
4.710
380,760
-0.28(-5.61%)
Dec 26, 2008
5.110
5.110
4.870
4.990
135,973
+0.08(+1.63%)
Dec 24, 2008
4.910
4.970
4.580
4.910
199,540
+0.09(+1.87%)
Dec 23, 2008
5.420
5.780
4.670
4.820
424,089
-0.10(-2.03%)
Dec 22, 2008
5.220
5.310
4.460
4.920
497,206
-0.43(-8.04%)
Dec 19, 2008
5.370
5.620
5.120
5.350
449,687
+0.10(+1.90%)
Dec 18, 2008
5.730
5.750
5.060
5.250
316,853
-0.49(-8.54%)
Dec 17, 2008
5.650
5.750
5.400
5.740
637,298
+0.01(+0.17%)
Dec 16, 2008
5.340
5.750
5.280
5.730
393,709
+0.40(+7.50%)
Dec 15, 2008
5.710
5.750
5.130
5.330
317,339
-0.42(-7.30%)
Dec 12, 2008
5.520
5.750
5.375
5.750
435,051
+0.01(+0.17%)
Dec 11, 2008
6.000
6.220
5.530
5.740
440,022
-0.40(-6.51%)
Dec 10, 2008
5.980
6.350
5.890
6.140
504,208
+0.18(+3.02%)
Dec 09, 2008
6.040
6.490
5.760
5.960
503,620
-0.14(-2.30%)
Dec 08, 2008
6.180
6.500
5.780
6.100
360,112
+0.06(+0.99%)
Dec 05, 2008
6.060
6.080
5.430
6.040
357,697
-0.07(-1.15%)
Dec 04, 2008
6.290
6.620
5.880
6.110
338,415
-0.27(-4.23%)
Dec 03, 2008
5.720
6.450
5.540
6.380
590,871
+0.02(+0.31%)
Dec 02, 2008
6.280
6.710
6.060
6.360
440,164
+0.02(+0.32%)
Dec 01, 2008
7.000
7.460
5.980
6.340
676,870
-0.98(-13.39%)
Nov 28, 2008
6.990
7.500
6.900
7.320
245,981
+0.19(+2.66%)
Nov 26, 2008
5.950
7.290
5.950
7.130
606,402
+0.98(+15.93%)
Nov 25, 2008
5.250
6.160
4.550
6.150
905,827
+1.04(+20.35%)
Nov 24, 2008
5.070
5.780
4.930
5.110
881,870
-0.02(-0.39%)
Nov 21, 2008
4.640
5.130
4.340
5.130
498,776
+0.63(+14.00%)
Nov 20, 2008
4.700
4.920
3.900
4.500
706,082
-0.44(-8.91%)
Nov 19, 2008
5.450
5.450
4.840
4.940
624,034
-0.53(-9.69%)
Nov 18, 2008
5.000
5.470
4.930
5.470
546,288
+0.57(+11.63%)
Nov 17, 2008
5.110
5.140
4.880
4.900
665,232
-0.21(-4.11%)
Nov 14, 2008
5.100
5.380
4.750
5.110
469,041
-0.17(-3.22%)
Nov 13, 2008
4.630
5.280
4.500
5.280
745,043
+0.66(+14.29%)
Nov 12, 2008
4.590
5.130
4.480
4.620
787,916
+0.07(+1.54%)
Nov 11, 2008
3.600
4.950
3.595
4.550
1,419,341
+0.98(+27.45%)
Nov 10, 2008
5.900
5.950
3.350
3.570
1,532,522
-2.22(-38.34%)
Nov 07, 2008
5.430
5.790
5.120
5.790
643,236
+0.38(+7.02%)
Nov 06, 2008
6.100
6.290
5.410
5.410
507,461
-0.77(-12.46%)
Nov 05, 2008
6.180
6.380
6.170
6.180
381,007
-0.06(-0.96%)
Nov 04, 2008
6.010
6.240
6.010
6.240
722,554
+0.31(+5.23%)
Nov 03, 2008
6.250
6.370
5.930
5.930
205,648
-0.31(-4.97%)
Oct 31, 2008
5.960
6.320
5.730
6.240
562,994
+0.36(+6.12%)
Oct 30, 2008
5.390
5.940
5.270
5.880
577,118
+0.12(+2.08%)
Oct 29, 2008
5.640
6.180
5.640
5.760
485,088
+0.14(+2.49%)
Oct 28, 2008
5.360
5.660
4.970
5.620
409,016
+0.43(+8.29%)
Oct 27, 2008
5.430
5.430
4.880
5.190
560,967
-0.07(-1.33%)
Oct 24, 2008
4.600
6.290
4.600
5.260
1,148,478
+0.19(+3.75%)
Oct 23, 2008
5.370
5.410
4.670
5.070
296,451
-0.30(-5.59%)
Oct 22, 2008
5.860
5.860
5.300
5.370
332,399
-0.51(-8.67%)
Oct 21, 2008
6.220
6.240
5.850
5.880
364,858
-0.42(-6.67%)
Oct 20, 2008
6.200
6.400
5.980
6.300
239,011
+0.23(+3.79%)
Oct 17, 2008
5.960
6.330
5.850
6.070
406,899
+0.08(+1.34%)
Oct 16, 2008
5.880
6.100
5.320
5.990
674,281
+0.01(+0.17%)
Oct 15, 2008
6.740
6.830
5.980
5.980
1,036,749
-0.97(-13.96%)
Oct 14, 2008
6.750
7.090
6.550
6.950
1,743,223
+0.56(+8.76%)
Oct 13, 2008
6.200
7.520
6.000
6.390
2,449,903
+0.64(+11.13%)
Oct 10, 2008
9.010
9.520
5.400
5.750
2,139,871
-3.53(-38.04%)
Oct 09, 2008
9.750
10.08
9.000
9.280
535,880
-0.74(-7.39%)
Oct 08, 2008
9.760
10.43
9.500
10.02
837,530
-0.25(-2.43%)
Oct 07, 2008
11.83
11.83
10.27
10.27
393,817
-1.33(-11.47%)
Oct 06, 2008
11.90
13.00
11.15
11.60
306,680
-0.69(-5.61%)
Oct 03, 2008
13.16
13.16
12.20
12.29
358,507
-0.58(-4.51%)
Oct 02, 2008
13.75
13.75
12.73
12.87
230,304
-0.58(-4.31%)
Oct 01, 2008
13.54
13.69
13.24
13.45
230,043
-0.23(-1.68%)
Sep 30, 2008
13.62
13.85
13.24
13.68
705,011
-0.01(-0.07%)
Sep 29, 2008
13.88
14.09
13.42
13.69
330,608
-0.43(-3.05%)
Sep 26, 2008
13.99
14.12
13.76
14.12
0
-0.15(-1.05%)
Sep 25, 2008
14.00
14.45
13.99
14.27
297,180
+0.27(+1.93%)
Sep 24, 2008
14.17
14.54
13.91
14.00
232,135
-0.23(-1.62%)
Sep 23, 2008
14.20
14.63
14.12
14.23
202,375
-0.01(-0.07%)
Sep 22, 2008
14.95
15.08
14.21
14.24
160,800
-0.66(-4.43%)
Sep 19, 2008
15.17
15.57
14.77
14.90
0
+1.08(+7.81%)
Sep 18, 2008
14.75
14.83
13.30
13.82
781,771
+0.11(+0.80%)
Sep 17, 2008
13.69
14.17
13.55
13.71
395,938
-0.32(-2.28%)
Sep 16, 2008
14.05
14.63
13.88
14.03
459,420
-0.30(-2.09%)
Sep 15, 2008
14.90
14.99
14.17
14.33
419,739
-0.72(-4.78%)
Sep 12, 2008
14.77
15.34
14.77
15.05
220,212
+0.13(+0.87%)
Sep 11, 2008
14.82
14.92
14.39
14.92
247,043
-0.07(-0.47%)
Sep 10, 2008
15.53
15.63
14.93
14.99
334,948
-0.65(-4.16%)
Sep 09, 2008
16.45
16.45
15.63
15.64
313,005
-0.98(-5.90%)
Sep 08, 2008
16.92
17.19
16.26
16.62
204,115
+0.21(+1.28%)
Sep 05, 2008
16.74
16.88
16.29
16.41
0
-0.32(-1.91%)
Sep 04, 2008
16.68
16.84
16.54
16.73
167,662
+0.10(+0.60%)
Sep 03, 2008
16.75
16.97
16.50
16.63
210,061
-0.18(-1.07%)
Sep 02, 2008
16.95
17.36
16.67
16.81
190,049
+0.04(+0.24%)
Aug 29, 2008
16.90
17.02
16.66
16.77
217,772
-0.03(-0.18%)
Aug 28, 2008
16.77
16.90
16.56
16.80
199,456
+0.12(+0.72%)
Aug 27, 2008
16.54
16.75
16.36
16.68
212,247
+0.11(+0.66%)
Aug 26, 2008
16.80
17.03
16.29
16.57
227,497
-0.16(-0.96%)
Aug 25, 2008
16.79
17.01
16.45
16.73
366,972
-0.24(-1.41%)
Aug 22, 2008
16.97
17.48
16.79
16.97
226,799
+0.00(+0.00%)
Aug 21, 2008
16.38
16.97
16.38
16.97
186,471
+0.39(+2.35%)
Aug 20, 2008
16.72
16.78
16.37
16.58
247,266
-0.04(-0.24%)
Aug 19, 2008
17.49
17.49
16.53
16.62
279,323
-1.09(-6.15%)
Aug 18, 2008
17.50
18.15
17.36
17.71
633,157
+0.18(+1.03%)
Aug 15, 2008
17.04
17.67
16.95
17.53
0
+0.54(+3.18%)
Aug 14, 2008
16.91
17.10
16.72
16.99
245,957
+0.12(+0.71%)
Aug 13, 2008
16.68
16.98
16.22
16.87
424,363
-0.23(-1.35%)
Aug 12, 2008
17.60
17.76
16.89
17.10
553,423
-0.65(-3.66%)
Aug 11, 2008
17.00
18.08
16.70
17.75
902,712
+1.70(+10.59%)
Aug 08, 2008
15.58
16.31
15.52
16.05
487,204
+0.57(+3.68%)
Aug 07, 2008
16.05
16.32
15.27
15.48
348,780
-0.52(-3.25%)
Aug 06, 2008
16.15
16.16
14.56
16.00
792,577
-0.26(-1.60%)
Aug 05, 2008
16.06
16.40
16.00
16.26
517,662
+0.46(+2.91%)
Aug 04, 2008
16.02
16.15
15.71
15.80
216,883
-0.02(-0.13%)
Aug 01, 2008
15.71
16.07
15.49
15.82
313,860
-0.14(-0.88%)
Jul 31, 2008
16.08
16.27
15.57
15.96
863,596
-0.36(-2.21%)
Jul 30, 2008
16.11
16.39
16.00
16.32
241,917
+0.44(+2.77%)
Jul 29, 2008
15.88
15.99
15.14
15.88
273,109
+0.80(+5.31%)
Jul 28, 2008
16.05
16.12
15.08
15.08
345,422
-0.91(-5.69%)
Jul 25, 2008
15.05
16.23
15.05
15.99
401,786
+0.82(+5.41%)
Jul 24, 2008
15.65
15.87
15.05
15.17
562,643
-0.66(-4.17%)
Jul 23, 2008
15.00
15.92
15.00
15.83
303,689
+0.90(+6.03%)
Jul 22, 2008
14.12
15.01
14.09
14.93
364,425
+0.30(+2.05%)
Jul 21, 2008
14.56
14.90
14.50
14.63
307,444
-0.04(-0.27%)
Jul 18, 2008
13.91
14.71
13.72
14.67
619,007
+0.90(+6.54%)
Jul 17, 2008
13.06
13.91
13.06
13.77
480,719
+0.65(+4.95%)
Jul 16, 2008
12.42
13.13
12.22
13.12
1,394,169
+0.84(+6.84%)
Jul 15, 2008
13.02
13.12
11.88
12.28
1,371,053
-0.82(-6.26%)
Jul 14, 2008
14.42
14.64
13.03
13.10
1,050,261
-1.08(-7.62%)
Jul 11, 2008
14.13
14.65
13.98
14.18
455,367
-0.02(-0.14%)
Jul 10, 2008
14.92
15.11
14.18
14.20
567,610
-0.62(-4.18%)
Jul 09, 2008
14.86
15.10
14.72
14.82
379,941
+0.03(+0.20%)
Jul 08, 2008
15.09
15.20
14.70
14.79
652,571
-0.55(-3.59%)
Jul 07, 2008
17.13
17.15
15.34
15.34
1,119,066
-1.66(-9.76%)
Jul 04, 2008
17.56
17.66
16.59
17.00
216,026
+0.00(+0.00%)
Jul 03, 2008
17.56
17.66
16.59
17.00
216,026
-0.51(-2.91%)
Jul 02, 2008
17.61
17.91
17.19
17.51
249,213
+0.06(+0.34%)
Jul 01, 2008
17.73
17.75
17.15
17.45
196,115
-0.38(-2.13%)
Jun 30, 2008
18.03
18.15
17.61
17.83
259,036
-0.19(-1.05%)
Jun 27, 2008
18.20
18.22
17.78
18.02
275,050
-0.26(-1.42%)
Jun 26, 2008
18.50
18.66
18.20
18.28
92,926
-0.21(-1.14%)
Jun 25, 2008
18.49
18.96
18.40
18.49
163,682
-0.01(-0.05%)
Jun 24, 2008
18.35
18.90
18.35
18.50
257,950
+0.07(+0.38%)
Jun 23, 2008
18.80
19.00
18.32
18.43
170,670
-0.28(-1.50%)
Jun 20, 2008
18.47
18.84
18.06
18.71
272,289
+0.10(+0.54%)
Jun 19, 2008
18.28
18.71
18.25
18.61
122,206
+0.24(+1.31%)
Jun 18, 2008
18.82
18.83
18.23
18.37
113,907
-0.42(-2.24%)
Jun 17, 2008
19.12
19.22
18.65
18.79
99,198
-0.28(-1.47%)
Jun 16, 2008
18.92
19.10
18.75
19.07
112,548
+0.08(+0.42%)
Jun 13, 2008
18.60
19.16
18.54
18.99
182,020
+0.21(+1.12%)
Jun 12, 2008
19.23
19.27
18.52
18.78
247,855
-0.45(-2.34%)
Jun 11, 2008
19.62
19.62
18.90
19.23
314,800
-0.54(-2.73%)
Jun 10, 2008
19.87
22.48
19.52
19.77
340,875
-0.67(-3.28%)
Jun 09, 2008
20.17
20.60
20.05
20.44
386,682
+0.24(+1.19%)
Jun 06, 2008
21.01
21.15
20.19
20.20
236,901
-1.02(-4.81%)
Jun 05, 2008
20.88
21.29
20.77
21.22
263,024
+0.44(+2.12%)
Jun 04, 2008
20.70
20.91
20.56
20.78
144,223
-0.06(-0.29%)
Jun 03, 2008
20.15
21.08
20.15
20.84
420,932
+0.65(+3.22%)
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.