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
Pearson Plc ADR
(NY:
PSO
)
12.13
+0.07 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 24, 2011
11.40
11.45
11.35
11.38
165,553
-0.06(-0.49%)
May 23, 2011
11.42
11.46
11.38
11.44
158,118
-0.24(-2.08%)
May 20, 2011
11.75
11.78
11.57
11.68
131,613
-0.11(-0.90%)
May 19, 2011
11.67
11.79
11.63
11.78
152,054
+0.14(+1.23%)
May 18, 2011
11.50
11.65
11.48
11.64
177,854
-0.04(-0.32%)
May 17, 2011
11.61
11.71
11.54
11.68
267,561
+0.07(+0.59%)
May 16, 2011
11.55
11.72
11.54
11.61
1,484,889
-0.18(-1.54%)
May 13, 2011
11.93
11.96
11.72
11.79
532,190
-0.01(-0.05%)
May 12, 2011
11.77
11.83
11.68
11.80
151,693
+0.05(+0.42%)
May 11, 2011
11.88
11.88
11.70
11.75
190,454
+0.01(+0.11%)
May 10, 2011
11.65
11.75
11.63
11.73
168,967
+0.20(+1.73%)
May 09, 2011
11.57
11.58
11.51
11.54
770,211
-0.06(-0.48%)
May 06, 2011
11.70
11.77
11.55
11.59
598,485
+0.12(+1.03%)
May 05, 2011
11.56
11.59
11.42
11.47
357,550
-0.09(-0.81%)
May 04, 2011
11.68
11.70
11.54
11.57
717,358
-0.15(-1.28%)
May 03, 2011
11.81
11.84
11.70
11.72
1,128,848
-0.18(-1.52%)
May 02, 2011
11.90
11.93
11.89
11.90
345,145
+0.01(+0.05%)
Apr 29, 2011
12.02
12.02
11.88
11.89
486,118
-0.09(-0.78%)
Apr 28, 2011
11.98
12.03
11.93
11.98
966,366
-0.12(-1.03%)
Apr 27, 2011
11.89
12.11
11.87
12.11
258,365
+0.34(+2.86%)
Apr 26, 2011
11.68
11.77
11.63
11.77
271,492
+0.09(+0.80%)
Apr 25, 2011
11.62
11.68
11.58
11.68
235,924
+0.07(+0.65%)
Apr 21, 2011
11.76
11.78
11.54
11.60
513,989
+0.05(+0.43%)
Apr 20, 2011
11.50
11.59
11.47
11.55
292,875
+0.28(+2.49%)
Apr 19, 2011
11.22
11.31
11.22
11.27
198,263
+0.14(+1.23%)
Apr 18, 2011
11.18
11.19
11.04
11.14
108,113
-0.05(-0.45%)
Apr 15, 2011
11.20
11.25
11.18
11.19
145,165
-0.13(-1.16%)
Apr 14, 2011
11.29
11.34
11.27
11.32
654,351
+0.17(+1.57%)
Apr 13, 2011
11.19
11.22
11.10
11.14
125,964
+0.07(+0.68%)
Apr 12, 2011
11.12
11.15
11.06
11.07
87,882
-0.22(-1.94%)
Apr 11, 2011
11.32
11.35
11.24
11.29
97,972
+0.04(+0.33%)
Apr 08, 2011
11.34
11.37
11.22
11.25
110,672
+0.01(+0.06%)
Apr 07, 2011
11.25
11.33
11.18
11.24
113,519
-0.16(-1.37%)
Apr 06, 2011
11.39
11.47
11.36
11.40
176,348
+0.01(+0.11%)
Apr 05, 2011
11.36
11.44
11.32
11.38
849,284
+0.03(+0.27%)
Apr 04, 2011
11.43
11.43
11.32
11.35
247,907
+0.20(+1.75%)
Apr 01, 2011
11.05
11.23
11.02
11.16
278,616
+0.30(+2.75%)
Mar 31, 2011
10.82
10.90
10.81
10.86
98,913
-0.04(-0.34%)
Mar 30, 2011
10.80
10.90
10.80
10.90
126,269
+0.18(+1.71%)
Mar 29, 2011
10.62
10.71
10.59
10.71
123,355
+0.13(+1.27%)
Mar 28, 2011
10.64
10.65
10.57
10.58
141,570
-0.01(-0.06%)
Mar 25, 2011
10.60
10.63
10.55
10.59
160,001
-0.09(-0.80%)
Mar 24, 2011
10.69
10.71
10.62
10.67
243,778
-0.01(-0.11%)
Mar 23, 2011
10.57
10.71
10.54
10.68
124,369
-0.08(-0.74%)
Mar 22, 2011
10.85
10.87
10.73
10.76
101,659
+0.01(+0.06%)
Mar 21, 2011
10.70
10.79
10.70
10.76
224,935
+0.32(+3.04%)
Mar 18, 2011
10.40
10.49
10.38
10.44
575,264
+0.07(+0.65%)
Mar 17, 2011
10.34
10.46
10.34
10.37
332,079
+0.27(+2.72%)
Mar 16, 2011
10.43
10.43
10.09
10.10
458,276
-0.46(-4.39%)
Mar 15, 2011
10.52
10.59
10.49
10.56
279,458
-0.15(-1.37%)
Mar 14, 2011
10.76
10.79
10.67
10.71
356,156
-0.02(-0.17%)
Mar 11, 2011
10.75
10.79
10.71
10.73
310,382
-0.08(-0.73%)
Mar 10, 2011
10.90
10.90
10.79
10.80
215,952
-0.16(-1.45%)
Mar 09, 2011
10.90
11.00
10.87
10.96
141,968
+0.07(+0.67%)
Mar 08, 2011
10.81
10.91
10.80
10.89
133,740
+0.03(+0.28%)
Mar 07, 2011
11.10
11.12
10.85
10.86
385,592
+0.00(+0.00%)
Mar 04, 2011
10.83
10.88
10.74
10.86
599,912
+0.25(+2.36%)
Mar 03, 2011
10.54
10.62
10.50
10.61
193,990
+0.14(+1.34%)
Mar 02, 2011
10.40
10.51
10.40
10.47
207,873
+0.20(+1.90%)
Mar 01, 2011
10.43
10.47
10.22
10.27
379,075
-0.20(-1.92%)
Feb 28, 2011
10.52
10.55
10.34
10.48
240,095
+0.16(+1.60%)
Feb 25, 2011
10.12
10.34
10.10
10.31
153,935
+0.27(+2.67%)
Feb 24, 2011
10.09
10.09
9.969
10.04
236,610
-0.13(-1.26%)
Feb 23, 2011
10.19
10.23
10.04
10.17
494,442
+0.02(+0.18%)
Feb 22, 2011
10.20
10.27
10.13
10.15
230,982
-0.34(-3.20%)
Feb 18, 2011
10.51
10.54
10.48
10.49
149,385
+0.08(+0.76%)
Feb 17, 2011
10.39
10.42
10.36
10.41
144,015
+0.08(+0.77%)
Feb 16, 2011
10.40
10.41
10.31
10.33
493,307
-0.10(-0.94%)
Feb 15, 2011
10.45
10.48
10.40
10.43
380,639
+0.02(+0.23%)
Feb 14, 2011
10.33
10.42
10.31
10.40
175,164
-0.10(-0.99%)
Feb 11, 2011
10.40
10.54
10.40
10.51
121,124
+0.00(+0.00%)
Feb 10, 2011
10.41
10.55
10.39
10.51
146,502
-0.05(-0.46%)
Feb 09, 2011
10.48
10.57
10.46
10.55
175,488
+0.12(+1.17%)
Feb 08, 2011
10.37
10.46
10.33
10.43
99,836
+0.02(+0.23%)
Feb 07, 2011
10.39
10.49
10.39
10.41
163,879
+0.08(+0.77%)
Feb 04, 2011
10.30
10.34
10.23
10.33
123,924
-0.05(-0.53%)
Feb 03, 2011
10.37
10.40
10.27
10.38
154,985
+0.00(+0.00%)
Feb 02, 2011
10.34
10.40
10.33
10.38
252,750
-0.02(-0.18%)
Feb 01, 2011
10.34
10.45
10.30
10.40
350,426
+0.24(+2.34%)
Jan 31, 2011
10.07
10.21
10.01
10.16
358,117
+0.02(+0.18%)
Jan 28, 2011
10.20
10.23
10.05
10.15
502,998
-0.18(-1.77%)
Jan 27, 2011
10.35
10.42
10.25
10.33
247,400
-0.06(-0.59%)
Jan 26, 2011
10.36
10.44
10.34
10.39
197,573
+0.16(+1.55%)
Jan 25, 2011
10.12
10.23
10.10
10.23
411,527
-0.07(-0.65%)
Jan 24, 2011
10.32
10.37
10.27
10.30
365,235
+0.03(+0.30%)
Jan 21, 2011
10.19
10.27
10.16
10.27
332,303
+0.04(+0.42%)
Jan 20, 2011
10.16
10.26
10.09
10.23
584,575
-0.09(-0.89%)
Jan 19, 2011
10.43
10.46
10.21
10.32
771,632
+0.47(+4.77%)
Jan 18, 2011
9.829
9.865
9.798
9.847
213,652
+0.08(+0.81%)
Jan 14, 2011
9.695
9.780
9.664
9.768
374,684
-0.04(-0.44%)
Jan 13, 2011
9.737
9.834
9.725
9.811
299,155
+0.27(+2.81%)
Jan 12, 2011
9.426
9.554
9.396
9.542
271,440
+0.08(+0.84%)
Jan 11, 2011
9.438
9.481
9.377
9.463
136,649
+0.03(+0.32%)
Jan 10, 2011
9.377
9.438
9.298
9.432
247,600
-0.09(-0.96%)
Jan 07, 2011
9.554
9.566
9.465
9.524
203,087
-0.05(-0.57%)
Jan 06, 2011
9.658
9.682
9.548
9.579
262,763
-0.05(-0.57%)
Jan 05, 2011
9.579
9.634
9.542
9.634
216,566
-0.05(-0.57%)
Jan 04, 2011
9.817
9.817
9.664
9.689
341,801
-0.05(-0.50%)
Jan 03, 2011
9.658
9.762
9.658
9.737
324,362
+0.04(+0.44%)
Dec 31, 2010
9.554
9.725
9.554
9.695
88,410
+0.10(+1.08%)
Dec 30, 2010
9.609
9.621
9.554
9.591
337,612
-0.13(-1.32%)
Dec 29, 2010
9.701
9.750
9.676
9.719
236,889
+0.00(+0.00%)
Dec 28, 2010
9.750
9.780
9.689
9.719
174,510
-0.01(-0.09%)
Dec 27, 2010
9.695
9.762
9.640
9.728
94,884
+0.01(+0.09%)
Dec 23, 2010
9.725
9.750
9.676
9.719
241,218
+0.04(+0.38%)
Dec 22, 2010
9.664
9.701
9.640
9.682
207,882
+0.02(+0.19%)
Dec 21, 2010
9.695
9.701
9.640
9.664
125,717
-0.01(-0.06%)
Dec 20, 2010
9.682
9.701
9.579
9.670
144,263
+0.00(+0.00%)
Dec 17, 2010
9.658
9.682
9.597
9.670
166,770
-0.10(-1.00%)
Dec 16, 2010
9.713
9.792
9.707
9.768
163,349
+0.23(+2.37%)
Dec 15, 2010
9.627
9.634
9.512
9.542
193,052
-0.09(-0.95%)
Dec 14, 2010
9.658
9.664
9.610
9.634
214,608
-0.16(-1.68%)
Dec 13, 2010
9.756
9.847
9.756
9.798
165,308
+0.01(+0.12%)
Dec 10, 2010
9.725
9.786
9.670
9.786
376,566
+0.04(+0.44%)
Dec 09, 2010
9.817
9.823
9.713
9.743
148,309
+0.01(+0.13%)
Dec 08, 2010
9.664
9.755
9.664
9.731
184,303
+0.12(+1.27%)
Dec 07, 2010
9.670
9.689
9.597
9.609
215,719
+0.19(+2.01%)
Dec 06, 2010
9.408
9.450
9.373
9.420
106,809
-0.18(-1.91%)
Dec 03, 2010
9.518
9.615
9.505
9.603
212,721
+0.26(+2.81%)
Dec 02, 2010
9.213
9.371
9.213
9.341
162,202
+0.15(+1.66%)
Dec 01, 2010
9.048
9.207
9.042
9.188
194,367
+0.34(+3.86%)
Nov 30, 2010
8.786
8.895
8.767
8.847
202,488
-0.11(-1.23%)
Nov 29, 2010
8.938
8.975
8.853
8.956
262,691
-0.16(-1.81%)
Nov 26, 2010
9.066
9.121
9.054
9.121
90,410
-0.06(-0.66%)
Nov 24, 2010
9.127
9.182
9.182
9.182
177,339
+0.13(+1.42%)
Nov 23, 2010
9.121
9.139
8.932
9.054
191,390
-0.13(-1.40%)
Nov 22, 2010
9.133
9.207
9.078
9.182
250,721
+0.05(+0.53%)
Nov 19, 2010
9.109
9.133
9.054
9.133
261,725
-0.04(-0.40%)
Nov 18, 2010
9.200
9.212
9.139
9.170
259,118
+0.04(+0.47%)
Nov 17, 2010
9.048
9.139
9.037
9.127
2,436,973
+0.10(+1.08%)
Nov 16, 2010
9.078
9.116
8.987
9.030
357,507
-0.29(-3.08%)
Nov 15, 2010
9.341
9.359
9.286
9.316
219,356
-0.02(-0.26%)
Nov 12, 2010
9.329
9.377
9.289
9.341
189,564
-0.10(-1.10%)
Nov 11, 2010
9.402
9.481
9.390
9.444
150,824
-0.08(-0.83%)
Nov 10, 2010
9.487
9.524
9.353
9.524
224,742
+0.04(+0.39%)
Nov 09, 2010
9.597
9.634
9.444
9.487
151,211
-0.14(-1.46%)
Nov 08, 2010
9.585
9.627
9.560
9.627
233,924
-0.02(-0.19%)
Nov 05, 2010
9.621
9.652
9.587
9.646
179,230
-0.04(-0.44%)
Nov 04, 2010
9.640
9.701
9.640
9.689
176,637
+0.09(+0.89%)
Nov 03, 2010
9.542
9.609
9.493
9.603
127,564
+0.08(+0.83%)
Nov 02, 2010
9.505
9.524
9.476
9.524
126,231
+0.13(+1.43%)
Nov 01, 2010
9.402
9.442
9.322
9.390
119,906
-0.01(-0.06%)
Oct 29, 2010
9.329
9.396
9.304
9.396
205,937
+0.07(+0.79%)
Oct 28, 2010
9.286
9.347
9.268
9.322
396,069
+0.07(+0.73%)
Oct 27, 2010
9.213
9.255
9.121
9.255
387,792
+0.15(+1.61%)
Oct 25, 2010
9.243
9.268
9.085
9.109
267,985
-0.29(-3.11%)
Oct 22, 2010
9.365
9.402
9.329
9.402
212,631
-0.06(-0.64%)
Oct 21, 2010
9.457
9.518
9.396
9.463
288,329
-0.01(-0.06%)
Oct 20, 2010
9.353
9.481
9.353
9.469
242,345
+0.06(+0.65%)
Oct 19, 2010
9.408
9.463
9.347
9.408
204,803
-0.21(-2.16%)
Oct 18, 2010
9.585
9.646
9.530
9.615
163,281
-0.13(-1.31%)
Oct 15, 2010
9.731
9.743
9.658
9.743
147,534
+0.09(+0.88%)
Oct 14, 2010
9.670
9.707
9.621
9.658
154,948
-0.12(-1.25%)
Oct 13, 2010
9.731
9.811
9.713
9.780
116,197
+0.07(+0.75%)
Oct 12, 2010
9.676
9.731
9.634
9.707
100,844
+0.02(+0.25%)
Oct 11, 2010
9.670
9.737
9.670
9.682
64,527
-0.02(-0.25%)
Oct 08, 2010
9.707
9.725
9.609
9.707
138,159
+0.12(+1.21%)
Oct 07, 2010
9.615
9.664
9.548
9.591
250,196
-0.16(-1.69%)
Oct 06, 2010
9.627
9.768
9.615
9.756
190,369
+0.17(+1.78%)
Oct 05, 2010
9.414
9.593
9.402
9.585
318,997
+0.20(+2.15%)
Oct 04, 2010
9.426
9.451
9.335
9.383
192,439
-0.14(-1.47%)
Oct 01, 2010
9.524
9.524
9.415
9.524
1,767,933
+0.05(+0.52%)
Sep 30, 2010
9.566
9.603
9.438
9.475
136,223
-0.04(-0.45%)
Sep 29, 2010
9.487
9.557
9.487
9.518
80,049
-0.05(-0.57%)
Sep 28, 2010
9.457
9.603
9.408
9.573
169,137
+0.03(+0.32%)
Sep 27, 2010
9.530
9.585
9.469
9.542
276,910
-0.04(-0.45%)
Sep 24, 2010
9.505
9.585
9.499
9.585
377,064
+0.14(+1.49%)
Sep 23, 2010
9.420
9.530
9.402
9.444
319,019
-0.05(-0.58%)
Sep 22, 2010
9.542
9.582
9.476
9.499
85,232
-0.18(-1.83%)
Sep 21, 2010
9.731
9.740
9.621
9.676
103,204
-0.07(-0.69%)
Sep 20, 2010
9.652
9.762
9.634
9.743
270,853
+0.12(+1.27%)
Sep 17, 2010
9.621
9.719
9.591
9.621
565,103
+0.03(+0.32%)
Sep 15, 2010
9.457
9.621
9.426
9.591
518,854
+0.20(+2.14%)
Sep 14, 2010
9.280
9.432
9.261
9.390
127,920
-0.09(-0.90%)
Sep 13, 2010
9.426
9.475
9.414
9.475
164,602
+0.13(+1.37%)
Sep 10, 2010
9.396
9.402
9.338
9.347
117,297
-0.13(-1.35%)
Sep 09, 2010
9.444
9.510
9.438
9.475
160,312
+0.10(+1.04%)
Sep 08, 2010
9.353
9.463
9.353
9.377
222,100
+0.21(+2.33%)
Sep 07, 2010
9.243
9.243
9.152
9.164
239,367
-0.39(-4.09%)
Sep 03, 2010
9.548
9.573
9.438
9.554
149,181
+0.20(+2.09%)
Sep 02, 2010
9.347
9.390
9.322
9.359
141,420
-0.02(-0.20%)
Sep 01, 2010
9.335
9.438
9.292
9.377
349,279
+0.33(+3.64%)
Aug 31, 2010
9.048
9.152
9.023
9.048
327
+0.07(+0.75%)
Aug 30, 2010
9.115
9.133
8.981
8.981
164,256
-0.16(-1.74%)
Aug 27, 2010
9.139
9.170
8.981
9.139
217,032
+0.24(+2.74%)
Aug 26, 2010
8.932
9.005
8.883
8.895
494,345
+0.05(+0.55%)
Aug 25, 2010
8.828
8.877
8.767
8.847
146,002
+0.04(+0.42%)
Aug 24, 2010
8.804
8.882
8.761
8.810
491
-0.06(-0.69%)
Aug 23, 2010
8.889
8.962
8.859
8.871
190,745
-0.16(-1.82%)
Aug 20, 2010
8.975
9.060
8.950
9.036
148,186
+0.01(+0.07%)
Aug 19, 2010
9.243
9.256
9.005
9.030
1,597,885
-0.26(-2.76%)
Aug 18, 2010
9.371
9.396
9.261
9.286
239,451
-0.00(-0.04%)
Aug 17, 2010
9.302
9.374
9.230
9.290
698,392
+0.05(+0.52%)
Aug 16, 2010
9.158
9.272
9.127
9.242
1,635,134
-0.02(-0.26%)
Aug 13, 2010
9.266
9.290
9.194
9.266
3,252,149
+0.05(+0.52%)
Aug 12, 2010
9.242
9.284
9.182
9.218
3,099,061
-0.11(-1.16%)
Aug 11, 2010
9.398
9.398
9.305
9.326
142,804
-0.28(-2.88%)
Aug 10, 2010
9.489
9.653
9.447
9.603
199,710
-0.10(-0.99%)
Aug 09, 2010
9.748
9.778
9.662
9.699
140,682
-0.04(-0.43%)
Aug 06, 2010
9.742
9.784
9.621
9.742
91,711
-0.05(-0.55%)
Aug 05, 2010
9.784
9.820
9.723
9.796
73,758
-0.01(-0.12%)
Aug 04, 2010
9.760
9.844
9.736
9.808
117,401
+0.15(+1.56%)
Aug 03, 2010
9.615
9.675
9.574
9.657
121,887
-0.10(-1.05%)
Aug 02, 2010
9.585
9.772
9.569
9.760
198,195
+0.33(+3.45%)
Jul 30, 2010
9.434
9.471
9.302
9.434
648,127
-0.11(-1.20%)
Jul 29, 2010
9.669
9.687
9.471
9.549
214,053
+0.16(+1.73%)
Jul 28, 2010
9.465
9.489
9.386
9.386
228,168
-0.26(-2.68%)
Jul 27, 2010
9.717
9.729
9.573
9.645
181,654
-0.04(-0.44%)
Jul 26, 2010
9.501
9.705
9.471
9.687
463,380
+0.61(+6.70%)
Jul 23, 2010
8.875
9.091
8.856
9.079
196,685
+0.20(+2.31%)
Jul 22, 2010
8.748
8.893
8.742
8.875
150,684
+0.36(+4.17%)
Jul 21, 2010
8.622
8.634
8.495
8.519
121,221
-0.13(-1.53%)
Jul 20, 2010
8.435
8.652
8.411
8.652
525,594
+0.10(+1.13%)
Jul 19, 2010
8.543
8.580
8.459
8.555
88,411
+0.02(+0.21%)
Jul 16, 2010
8.537
8.676
8.518
8.537
301,031
-0.27(-3.08%)
Jul 15, 2010
8.724
8.844
8.646
8.808
115,180
+0.11(+1.32%)
Jul 14, 2010
8.628
8.724
8.599
8.694
96,813
+0.04(+0.42%)
Jul 13, 2010
8.586
8.670
8.549
8.658
104,748
+0.28(+3.38%)
Jul 12, 2010
8.315
8.543
8.315
8.375
83,004
+0.05(+0.58%)
Jul 09, 2010
8.327
8.351
8.291
8.327
114,526
-0.04(-0.50%)
Jul 08, 2010
8.254
8.387
8.242
8.369
143,602
+0.19(+2.36%)
Jul 07, 2010
8.032
8.200
8.032
8.176
102,522
+0.10(+1.19%)
Jul 06, 2010
8.212
8.212
8.014
8.080
117,156
+0.13(+1.59%)
Jul 02, 2010
7.953
7.996
7.905
7.953
102,635
-0.02(-0.30%)
Jul 01, 2010
7.983
8.026
7.899
7.977
214,954
+0.06(+0.76%)
Jun 30, 2010
7.996
8.068
7.911
7.917
132,967
-0.17(-2.08%)
Jun 29, 2010
8.206
8.212
8.032
8.086
778,940
-0.28(-3.31%)
Jun 25, 2010
8.363
8.429
8.309
8.363
251,881
-0.04(-0.43%)
Jun 24, 2010
8.459
8.477
8.363
8.399
240,371
-0.07(-0.85%)
Jun 23, 2010
8.513
8.531
8.435
8.471
230,963
+0.04(+0.50%)
Jun 22, 2010
8.598
8.626
8.429
8.429
108,722
-0.12(-1.41%)
Jun 21, 2010
8.646
8.682
8.507
8.549
202,350
-0.03(-0.35%)
Jun 18, 2010
8.580
8.610
8.531
8.580
85,845
-0.02(-0.28%)
Jun 17, 2010
8.574
8.604
8.519
8.604
132,065
+0.09(+1.06%)
Jun 16, 2010
8.519
8.568
8.483
8.513
291,755
-0.01(-0.07%)
Jun 15, 2010
8.435
8.525
8.387
8.519
259,352
+0.19(+2.31%)
Jun 14, 2010
8.423
8.453
8.297
8.327
210,893
+0.05(+0.66%)
Jun 11, 2010
8.176
8.278
8.164
8.272
245,412
-0.05(-0.58%)
Jun 10, 2010
8.303
8.351
8.230
8.321
338,558
+0.28(+3.52%)
Jun 09, 2010
8.110
8.200
8.020
8.038
249,142
+0.10(+1.29%)
Jun 08, 2010
7.887
7.935
7.803
7.935
209,559
-0.02(-0.30%)
Jun 07, 2010
8.098
8.140
7.953
7.959
122,961
-0.21(-2.58%)
Jun 04, 2010
8.170
8.327
8.140
8.170
164,455
-0.31(-3.69%)
Jun 03, 2010
8.489
8.519
8.399
8.483
171,766
+0.01(+0.14%)
Jun 02, 2010
8.345
8.489
8.266
8.471
184,414
+0.24(+2.93%)
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.