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
Titan International
(NY:
TWI
)
7.500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
8.566
8.850
8.449
8.850
608,597
+0.34(+4.03%)
May 28, 2009
8.752
8.811
8.184
8.507
373,365
-0.08(-0.91%)
May 27, 2009
9.242
9.242
8.488
8.586
502,771
-0.56(-6.10%)
May 26, 2009
8.507
9.193
8.272
9.144
482,444
-6586.48(-99.86%)
May 22, 2009
6511
6639
6511
6596
7,537,289
+18.09(+0.28%)
May 21, 2009
6550
6604
6510
6578
7,712,984
+14.87(+0.23%)
May 20, 2009
6567
6599
6452
6563
8,170,402
+47.02(+0.72%)
May 19, 2009
6608
6642
6481
6516
9,010,671
+76.14(+1.18%)
May 18, 2009
6379
6440
6321
6440
7,101,322
+6431.90(+84665.62%)
May 15, 2009
7.558
7.724
7.352
7.597
649,252
+0.01(+0.13%)
May 14, 2009
6.892
7.744
6.863
7.587
615,747
+0.73(+10.71%)
May 13, 2009
7.705
7.705
6.765
6.853
800,431
-1.05(-13.26%)
May 12, 2009
8.125
8.644
7.646
7.900
468,756
-0.23(-2.77%)
May 11, 2009
8.566
9.085
7.773
8.125
982,254
-0.56(-6.43%)
May 08, 2009
7.156
9.183
7.009
8.683
1,629,259
+1.70(+24.40%)
May 07, 2009
6.726
7.342
6.726
6.980
585,307
+0.38(+5.79%)
May 06, 2009
6.657
6.774
6.481
6.598
582,855
+0.07(+1.05%)
May 05, 2009
6.765
6.853
6.324
6.530
584,592
-0.28(-4.17%)
May 04, 2009
6.197
6.853
6.119
6.814
875,816
+0.74(+12.26%)
May 01, 2009
5.991
6.256
5.923
6.070
632,586
+0.15(+2.48%)
Apr 30, 2009
6.314
6.569
5.874
5.923
768,356
-0.29(-4.72%)
Apr 29, 2009
6.099
6.530
6.070
6.216
830,564
+0.21(+3.42%)
Apr 28, 2009
6.079
6.246
6.011
6.011
468,348
-0.18(-2.85%)
Apr 27, 2009
6.305
6.402
6.060
6.187
293,062
-0.31(-4.82%)
Apr 24, 2009
6.383
6.657
6.021
6.500
674,482
+0.27(+4.40%)
Apr 23, 2009
6.823
6.853
5.972
6.226
820,554
-0.58(-8.49%)
Apr 22, 2009
6.667
7.430
6.608
6.804
408,080
-0.04(-0.57%)
Apr 21, 2009
6.559
6.990
6.471
6.843
499,605
+0.26(+4.02%)
Apr 20, 2009
7.509
7.509
6.540
6.579
294,696
-1.16(-14.94%)
Apr 17, 2009
7.205
7.793
6.892
7.734
587,861
+0.56(+7.78%)
Apr 16, 2009
6.853
7.264
6.588
7.176
638,015
+0.35(+5.16%)
Apr 15, 2009
6.491
6.843
6.314
6.823
430,962
+0.33(+5.13%)
Apr 14, 2009
6.510
6.941
6.383
6.491
487,551
-0.15(-2.21%)
Apr 13, 2009
6.706
6.755
6.246
6.637
328,814
-5541.98(-99.88%)
Apr 09, 2009
5417
5549
5410
5549
7,153,009
+219.52(+4.12%)
Apr 08, 2009
5418
5491
5321
5329
7,631,061
-130.48(-2.39%)
Apr 07, 2009
5382
5460
5370
5460
6,082,703
+20.19(+0.37%)
Apr 06, 2009
5473
5506
5406
5439
7,429,421
+26.03(+0.48%)
Apr 03, 2009
5425
5450
5367
5413
8,716,485
+54.68(+1.02%)
Apr 02, 2009
5315
5363
5288
5359
8,006,148
+155.98(+3.00%)
Apr 01, 2009
5161
5229
5161
5203
5,344,787
+101.43(+1.99%)
Mar 31, 2009
5105
5175
5086
5101
5,137,018
+4.69(+0.09%)
Mar 30, 2009
5250
5250
5058
5097
6,270,451
-180.77(-3.43%)
Mar 27, 2009
5354
5354
5255
5277
7,457,818
+4.06(+0.08%)
Mar 26, 2009
5262
5309
5223
5273
7,497,452
+39.33(+0.75%)
Mar 25, 2009
5138
5253
5117
5234
7,151,783
+102.01(+1.99%)
Mar 24, 2009
5128
5154
5096
5132
6,751,159
+115.52(+2.30%)
Mar 23, 2009
4917
5016
4910
5016
4,647,321
+159.14(+3.28%)
Mar 20, 2009
4954
4963
4857
4857
5,260,208
-72.75(-1.48%)
Mar 19, 2009
4983
5018
4930
4930
6,256,559
-11.36(-0.23%)
Mar 18, 2009
4968
4977
4916
4941
5,725,390
+6.02(+0.12%)
Mar 17, 2009
4894
4944
4850
4935
5,551,943
+68.59(+1.41%)
Mar 16, 2009
4837
4887
4812
4867
5,355,819
+72.38(+1.51%)
Mar 13, 2009
4743
4820
4729
4794
6,104,358
+139.74(+3.00%)
Mar 12, 2009
4682
4694
4644
4655
4,419,940
-5.20(-0.11%)
Mar 11, 2009
4689
4697
4648
4660
5,835,914
+87.07(+1.90%)
Mar 10, 2009
4509
4590
4509
4573
4,580,720
+41.88(+0.92%)
Mar 09, 2009
4546
4562
4482
4531
4,022,788
-8.77(-0.19%)
Mar 06, 2009
4531
4580
4502
4540
5,126,190
+93.76(+2.11%)
Mar 05, 2009
4349
4454
4336
4446
4,216,869
+103.85(+2.39%)
Mar 04, 2009
4273
4342
4237
4342
3,586,413
+9.31(+0.21%)
Mar 03, 2009
4433
4433
4316
4333
3,990,714
+4327.95(+89855.88%)
Mar 02, 2009
5.384
5.384
4.572
4.817
950,077
-4418.73(-99.89%)
Feb 27, 2009
4453
4461
4398
4424
3,132,059
+24.30(+0.55%)
Feb 26, 2009
4404
4454
4394
4399
3,657,507
+62.23(+1.43%)
Feb 25, 2009
4315
4359
4302
4337
2,900,183
-46.60(-1.06%)
Feb 24, 2009
4327
4391
4279
4384
2,925,311
+4376.72(+63414.52%)
Feb 23, 2009
7.401
7.558
6.892
6.902
234,735
-4426.74(-99.84%)
Feb 20, 2009
4381
4475
4340
4434
3,467,104
+29.86(+0.68%)
Feb 19, 2009
4362
4426
4335
4404
3,286,098
+6.45(+0.15%)
Feb 18, 2009
4477
4489
4381
4397
3,201,928
-97.39(-2.17%)
Feb 17, 2009
4509
4511
4480
4495
3,457,298
+122.22(+2.80%)
Feb 13, 2009
4485
4498
4372
4372
4,042,401
-107.23(-2.39%)
Feb 12, 2009
4355
4480
4355
4480
3,826,869
+48.80(+1.10%)
Feb 11, 2009
4429
4439
4397
4431
3,043,599
+30.85(+0.70%)
Feb 10, 2009
4467
4479
4400
4400
3,696,937
+4391.42(+50686.31%)
Feb 09, 2009
8.693
8.772
8.400
8.664
294,185
-4262.84(-99.80%)
Feb 06, 2009
4289
4329
4272
4272
2,907,333
-26.16(-0.61%)
Feb 05, 2009
4330
4330
4275
4298
3,114,285
+16.80(+0.39%)
Feb 04, 2009
4210
4298
4205
4281
2,981,697
+110.46(+2.65%)
Feb 03, 2009
4187
4195
4151
4170
2,451,345
+4162.25(+51040.18%)
Feb 02, 2009
7.587
8.253
7.411
8.155
362,727
+0.56(+7.35%)
Jan 30, 2009
8.125
8.223
7.558
7.597
0
-0.44(-5.48%)
Jan 29, 2009
8.576
8.576
7.705
8.037
319,417
-0.71(-8.17%)
Jan 28, 2009
8.233
8.762
8.233
8.752
425,400
+0.73(+9.16%)
Jan 27, 2009
7.695
8.204
7.695
8.018
321,297
+0.38(+5.00%)
Jan 26, 2009
8.028
8.028
7.284
7.636
409,768
-0.44(-5.45%)
Jan 23, 2009
7.352
8.635
7.342
8.077
377,168
+0.46(+6.04%)
Jan 22, 2009
7.900
8.106
7.401
7.616
378,253
-0.57(-6.94%)
Jan 21, 2009
7.313
8.243
7.068
8.184
371,614
+1.04(+14.52%)
Jan 20, 2009
7.636
7.636
6.941
7.146
589,495
-4222.77(-99.83%)
Jan 16, 2009
4259
4260
4225
4230
2,966,988
-196.48(-4.44%)
Jan 15, 2009
4443
4483
4426
4426
3,121,435
-10.66(-0.24%)
Jan 14, 2009
4349
4437
4330
4437
2,749,004
+76.81(+1.76%)
Jan 13, 2009
4393
4428
4338
4360
3,072,609
+4351.52(+49831.63%)
Jan 12, 2009
9.692
9.741
8.546
8.732
503,487
-4431.68(-99.80%)
Jan 09, 2009
4572
4589
4437
4440
4,043,627
-248.71(-5.30%)
Jan 08, 2009
4680
4716
4653
4689
4,767,038
+61.26(+1.32%)
Jan 07, 2009
4620
4655
4581
4628
4,429,541
+28.34(+0.62%)
Jan 06, 2009
4626
4678
4589
4600
3,704,700
+4589.41(+45382.16%)
Jan 05, 2009
8.997
11.21
8.987
10.11
818,613
+1.16(+12.90%)
Jan 02, 2009
8.086
9.144
8.086
8.958
0
-4483.58(-99.80%)
Dec 31, 2008
4369
4505
4369
4493
3,263,421
+169.24(+3.91%)
Dec 30, 2008
4336
4336
4289
4323
1,867,263
+4316.17(+60561.55%)
Dec 29, 2008
6.912
7.195
6.853
7.127
595,113
-4313.52(-99.84%)
Dec 26, 2008
4337
4341
4294
4321
2,259,307
-9.43(-0.22%)
Dec 25, 2008
4239
4346
4235
4330
3,143,908
+16.86(+0.39%)
Dec 24, 2008
4422
4428
4268
4313
3,323,280
-126.95(-2.86%)
Dec 23, 2008
4636
4651
4440
4440
4,418,509
+4433.10(+62719.14%)
Dec 22, 2008
7.332
7.411
6.833
7.068
443,832
-4589.02(-99.85%)
Dec 19, 2008
4576
4596
4528
4596
4,229,332
+45.81(+1.01%)
Dec 18, 2008
4607
4626
4531
4550
5,511,696
+30.47(+0.67%)
Dec 17, 2008
4474
4520
4437
4520
3,605,208
+3.10(+0.07%)
Dec 16, 2008
4508
4578
4492
4517
3,968,241
+4509.85(+65716.31%)
Dec 15, 2008
7.920
7.920
6.853
6.863
1,092,267
-4550.82(-99.85%)
Dec 12, 2008
4567
4596
4520
4558
5,563,383
-3.23(-0.07%)
Dec 11, 2008
4377
4561
4377
4561
5,226,499
+182.30(+4.16%)
Dec 10, 2008
4385
4429
4363
4379
4,651,611
+53.19(+1.23%)
Dec 09, 2008
4189
4331
4189
4325
3,847,707
+4316.78(+49937.65%)
Dec 08, 2008
6.510
8.732
6.491
8.644
1,105,036
-4156.85(-99.79%)
Dec 05, 2008
4256
4256
4121
4165
3,827,890
-51.20(-1.21%)
Dec 04, 2008
4255
4287
4199
4217
4,090,002
-48.67(-1.14%)
Dec 03, 2008
4220
4265
4202
4265
3,643,207
-158.06(-3.57%)
Dec 02, 2008
4343
4472
4325
4423
4,289,190
+4416.79(+66642.01%)
Dec 01, 2008
9.085
9.144
6.598
6.628
580,506
-4353.47(-99.85%)
Nov 28, 2008
4257
4378
4257
4360
3,984,381
+178.12(+4.26%)
Nov 27, 2008
4176
4224
4155
4182
3,028,276
+5.20(+0.12%)
Nov 26, 2008
4190
4233
4132
4177
3,696,119
+103.73(+2.55%)
Nov 25, 2008
4071
4085
3996
4073
2,890,377
+4065.26(+52168.04%)
Nov 24, 2008
6.765
7.979
6.716
7.793
1,117,089
-3996.14(-99.81%)
Nov 21, 2008
4034
4103
4004
4004
3,264,238
-190.08(-4.53%)
Nov 20, 2008
4176
4230
4138
4194
3,158,004
-20.64(-0.49%)
Nov 19, 2008
4275
4284
4175
4215
3,253,819
-131.79(-3.03%)
Nov 18, 2008
4271
4382
4271
4346
2,829,292
+4339.66(+63966.34%)
Nov 17, 2008
7.391
7.528
6.765
6.784
447,816
-4337.73(-99.84%)
Nov 14, 2008
4332
4345
4283
4345
3,331,860
-174.01(-3.85%)
Nov 13, 2008
4491
4575
4450
4519
2,750,638
-22.51(-0.50%)
Nov 12, 2008
4555
4607
4497
4541
3,355,150
-99.56(-2.15%)
Nov 11, 2008
4613
4672
4560
4641
3,304,689
+4632.03(+54136.45%)
Nov 10, 2008
9.623
9.829
8.243
8.556
612,172
-4586.86(-99.81%)
Nov 07, 2008
4600
4641
4590
4595
3,492,436
-278.16(-5.71%)
Nov 06, 2008
4970
4989
4861
4874
4,613,612
-14.07(-0.29%)
Nov 05, 2008
4886
4910
4773
4888
4,218,912
-2.38(-0.05%)
Nov 04, 2008
4822
4905
4735
4890
4,418,509
+4879.53(+46452.21%)
Nov 03, 2008
11.31
11.54
10.28
10.50
709,825
-0.81(-7.18%)
Oct 31, 2008
10.79
11.38
10.48
11.32
806,355
+0.44(+4.05%)
Oct 30, 2008
10.28
10.94
10.28
10.88
916,164
+0.68(+6.62%)
Oct 29, 2008
10.50
11.00
9.692
10.20
1,503,719
+0.16(+1.56%)
Oct 28, 2008
9.046
10.24
8.595
10.04
1,352,234
+1.35(+15.54%)
Oct 27, 2008
8.948
9.408
8.566
8.693
919,433
-0.44(-4.82%)
Oct 24, 2008
8.811
9.359
8.458
9.134
1,388,598
-0.59(-6.04%)
Oct 23, 2008
10.33
10.45
8.860
9.721
1,167,550
-0.50(-4.89%)
Oct 22, 2008
11.84
11.87
9.917
10.22
1,005,033
-1.91(-15.74%)
Oct 21, 2008
12.87
12.87
11.97
12.13
788,990
-0.92(-7.05%)
Oct 20, 2008
13.27
13.56
12.62
13.05
716,158
-0.05(-0.37%)
Oct 17, 2008
12.94
14.30
12.90
13.10
971,733
-0.60(-4.36%)
Oct 16, 2008
13.93
14.20
12.34
13.70
1,517,611
-0.28(-2.03%)
Oct 15, 2008
16.74
16.82
13.85
13.98
882,047
-3.11(-18.21%)
Oct 14, 2008
19.05
19.05
16.43
17.09
759,163
-0.48(-2.73%)
Oct 13, 2008
17.62
18.11
17.00
17.57
268,649
+0.76(+4.54%)
Oct 10, 2008
15.26
17.30
14.26
16.81
0
+0.64(+3.94%)
Oct 09, 2008
16.94
18.36
15.90
16.17
1,648,360
-0.68(-4.01%)
Oct 08, 2008
16.15
17.84
15.91
16.85
1,237,930
+0.12(+0.70%)
Oct 07, 2008
16.64
17.03
15.69
16.73
1,228,839
+0.33(+2.03%)
Oct 06, 2008
16.57
16.64
14.68
16.40
1,768,180
-0.66(-3.85%)
Oct 03, 2008
17.33
18.08
15.44
17.05
2,927,252
-0.20(-1.14%)
Oct 02, 2008
19.62
19.62
17.14
17.25
1,040,989
-2.59(-13.07%)
Oct 01, 2008
20.66
20.66
18.06
19.84
1,517,407
-1.03(-4.92%)
Sep 30, 2008
21.46
21.69
19.91
20.87
1,747,852
-0.19(-0.88%)
Sep 29, 2008
24.02
24.02
20.67
21.06
1,179,576
-3.45(-14.06%)
Sep 26, 2008
24.56
24.72
23.01
24.50
1,249,473
-0.62(-2.45%)
Sep 25, 2008
25.92
25.98
24.92
25.12
913,713
-0.83(-3.21%)
Sep 24, 2008
26.26
26.64
25.51
25.95
771,625
-0.21(-0.79%)
Sep 23, 2008
25.74
26.83
25.45
26.16
854,773
+0.33(+1.29%)
Sep 22, 2008
27.21
27.21
25.22
25.83
690,213
-1.86(-6.72%)
Sep 19, 2008
29.37
31.34
27.69
27.69
19,305
+1.09(+4.09%)
Sep 18, 2008
24.29
27.10
23.20
26.60
1,827,834
+2.93(+12.37%)
Sep 17, 2008
24.57
24.76
23.18
23.67
1,168,469
-1.78(-7.00%)
Sep 16, 2008
24.53
25.54
23.75
25.45
1,023,522
+0.05(+0.19%)
Sep 15, 2008
25.84
27.21
24.70
25.40
1,024,032
-1.03(-3.89%)
Sep 12, 2008
25.41
26.77
25.14
26.43
895,428
+0.56(+2.16%)
Sep 11, 2008
23.62
26.60
22.79
25.87
2,702,118
+2.22(+9.40%)
Sep 10, 2008
22.27
23.77
21.64
23.65
1,578,695
+1.46(+6.57%)
Sep 09, 2008
23.44
23.82
22.10
22.19
2,231,625
-1.27(-5.42%)
Sep 08, 2008
25.94
25.94
22.36
23.47
2,724,386
-1.48(-5.93%)
Sep 05, 2008
24.02
25.38
23.82
24.94
1,192,985
+0.67(+2.74%)
Sep 04, 2008
24.23
24.75
23.69
24.28
1,103,095
-0.25(-1.04%)
Sep 03, 2008
26.28
26.38
24.21
24.53
1,228,430
-1.85(-7.01%)
Sep 02, 2008
25.94
26.83
25.94
26.38
1,166,835
+0.21(+0.79%)
Aug 29, 2008
26.29
26.68
25.92
26.18
849,053
-0.14(-0.52%)
Aug 28, 2008
26.58
26.86
25.94
26.31
935,164
+0.27(+1.05%)
Aug 27, 2008
25.16
26.41
25.16
26.04
1,032,511
+0.78(+3.10%)
Aug 26, 2008
24.81
25.55
24.79
25.26
1,520,267
+0.45(+1.82%)
Aug 25, 2008
26.69
26.69
24.20
24.81
2,632,045
-1.76(-6.63%)
Aug 22, 2008
26.13
26.64
25.84
26.57
1,670,016
+0.63(+2.41%)
Aug 21, 2008
26.43
26.89
25.86
25.94
2,296,284
-1.44(-5.26%)
Aug 20, 2008
28.21
29.81
26.64
27.38
5,369,609
+0.90(+3.40%)
Aug 19, 2008
30.76
30.76
25.52
26.48
4,859,686
-3.93(-12.91%)
Aug 18, 2008
30.63
32.38
29.71
30.41
1,285,633
-0.58(-1.86%)
Aug 15, 2008
32.01
32.20
30.74
30.98
1,015,094
-0.79(-2.49%)
Aug 14, 2008
31.39
32.23
31.35
31.77
988,280
+0.21(+0.67%)
Aug 13, 2008
32.39
32.45
31.18
31.56
1,674,842
-0.81(-2.52%)
Aug 12, 2008
31.95
32.69
31.59
32.38
1,366,483
+0.67(+2.10%)
Aug 11, 2008
34.47
34.47
31.23
31.71
2,558,805
-3.16(-9.05%)
Aug 08, 2008
33.79
35.47
33.54
34.87
866,086
+1.25(+3.73%)
Aug 07, 2008
34.68
34.94
33.43
33.61
1,437,731
-1.21(-3.46%)
Aug 06, 2008
34.56
36.20
34.44
34.82
960,956
+0.36(+1.05%)
Aug 05, 2008
34.53
34.67
32.90
34.46
1,406,449
+0.89(+2.66%)
Aug 04, 2008
36.94
37.07
33.54
33.57
1,605,892
-2.46(-6.83%)
Aug 01, 2008
35.51
36.91
34.55
36.03
1,269,187
-0.16(-0.45%)
Jul 31, 2008
34.81
36.93
34.81
36.19
1,476,292
+0.67(+1.90%)
Jul 30, 2008
32.15
37.19
32.15
35.52
3,420,167
+5.61(+18.75%)
Jul 29, 2008
28.83
29.93
28.50
29.91
863,149
+1.45(+5.09%)
Jul 28, 2008
29.57
29.57
28.19
28.46
507,338
-0.73(-2.50%)
Jul 25, 2008
28.72
29.75
28.71
29.19
1,112,135
+0.70(+2.45%)
Jul 24, 2008
30.86
30.86
26.99
28.49
1,399,043
-2.30(-7.48%)
Jul 23, 2008
31.33
31.70
30.40
30.79
787,432
-0.52(-1.65%)
Jul 22, 2008
30.27
31.37
30.17
31.31
516,868
+0.93(+3.07%)
Jul 21, 2008
30.19
31.08
30.08
30.38
481,755
+0.42(+1.41%)
Jul 18, 2008
31.15
31.30
29.37
29.96
646,340
-1.15(-3.70%)
Jul 17, 2008
29.64
31.45
29.64
31.11
1,415,386
+1.34(+4.50%)
Jul 16, 2008
27.75
29.93
27.47
29.77
996,835
+2.19(+7.92%)
Jul 15, 2008
26.45
27.83
26.28
27.58
1,026,841
+0.90(+3.38%)
Jul 14, 2008
25.96
26.89
25.95
26.68
797,775
+1.11(+4.35%)
Jul 11, 2008
25.07
25.77
24.67
25.57
605,864
+0.13(+0.49%)
Jul 10, 2008
25.21
26.41
24.96
25.45
375,521
+0.24(+0.96%)
Jul 09, 2008
25.92
26.43
25.19
25.20
670,601
-0.76(-2.93%)
Jul 08, 2008
26.63
26.84
24.75
25.96
1,015,733
-0.79(-2.96%)
Jul 07, 2008
26.64
27.16
25.98
26.75
910,393
-5764.15(-99.54%)
Jul 03, 2008
5632
5826
5572
5791
6,355,132
+31.52(+0.55%)
Jul 02, 2008
5785
5862
5758
5759
5,412,051
-42.39(-0.73%)
Jul 01, 2008
5896
5928
5802
5802
4,669,947
-90.50(-1.54%)
Jun 30, 2008
5954
5956
5858
5892
4,998,352
-19.75(-0.33%)
Jun 27, 2008
5866
5942
5847
5912
5,738,669
-206.01(-3.37%)
Jun 26, 2008
6166
6191
6110
6118
4,879,094
-33.88(-0.55%)
Jun 25, 2008
6071
6152
6014
6152
5,295,602
+91.58(+1.51%)
Jun 24, 2008
6178
6209
6060
6060
4,912,292
-108.36(-1.76%)
Jun 23, 2008
6083
6200
6069
6169
4,583,376
-20.33(-0.33%)
Jun 20, 2008
6335
6335
6186
6189
5,273,641
-113.79(-1.81%)
Jun 19, 2008
6324
6349
6300
6303
4,580,056
-133.02(-2.07%)
Jun 18, 2008
6390
6464
6382
6436
4,376,016
+12.37(+0.19%)
Jun 17, 2008
6408
6425
6319
6423
4,527,195
+25.08(+0.39%)
Jun 16, 2008
6415
6444
6375
6398
4,578,013
+50.26(+0.79%)
Jun 13, 2008
6359
6392
6299
6348
5,424,309
+33.90(+0.54%)
Jun 12, 2008
6432
6435
6307
6314
6,280,053
-221.86(-3.39%)
Jun 11, 2008
6580
6597
6499
6536
5,004,736
-19.12(-0.29%)
Jun 10, 2008
6721
6737
6555
6555
5,299,944
-170.70(-2.54%)
Jun 09, 2008
6675
6732
6669
6726
4,537,665
-123.27(-1.80%)
Jun 06, 2008
6894
6899
6849
6849
5,225,631
+5.40(+0.08%)
Jun 05, 2008
6774
6850
6673
6844
5,179,665
+86.67(+1.28%)
Jun 04, 2008
6731
6763
6706
6757
4,418,407
+37.88(+0.56%)
Jun 03, 2008
6786
6809
6703
6719
4,929,147
-113.59(-1.66%)
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.