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
CAE
(NY:
CAE
)
18.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2008
10.14
10.23
10.12
10.16
124,481
-0.03(-0.30%)
May 29, 2008
10.17
10.25
10.15
10.19
27,954
+0.02(+0.23%)
May 28, 2008
9.987
10.21
9.987
10.17
33,033
+0.17(+1.69%)
May 27, 2008
9.948
10.03
9.918
10.00
29,402
-0.05(-0.46%)
May 26, 2008
10.19
10.25
9.895
10.05
0
+0.00(+0.00%)
May 23, 2008
10.19
10.25
9.895
10.05
51,047
-0.21(-2.02%)
May 22, 2008
10.04
10.26
9.994
10.25
137,404
+0.19(+1.90%)
May 21, 2008
10.36
10.46
10.04
10.06
68,689
-0.31(-3.03%)
May 20, 2008
10.15
10.43
10.15
10.38
41,403
+0.29(+2.89%)
May 19, 2008
10.20
10.22
10.04
10.09
12,757
-0.04(-0.38%)
May 16, 2008
10.24
10.25
10.07
10.12
44,590
-0.08(-0.75%)
May 15, 2008
10.04
10.25
10.04
10.20
53,008
+0.21(+2.15%)
May 14, 2008
8.040
10.27
8.040
9.987
85,551
-0.02(-0.23%)
May 13, 2008
10.11
10.11
9.933
10.01
22,729
-0.12(-1.21%)
May 12, 2008
9.795
10.16
9.795
10.13
70,624
+0.32(+3.23%)
May 09, 2008
9.358
9.823
9.358
9.815
27,105
+0.50(+5.40%)
May 08, 2008
9.389
9.550
9.312
9.312
37,892
-0.11(-1.14%)
May 07, 2008
9.389
9.519
9.328
9.420
44,813
-0.02(-0.16%)
May 06, 2008
9.205
9.450
9.197
9.435
16,805
+0.24(+2.60%)
May 05, 2008
9.236
9.305
9.136
9.196
39,063
-0.01(-0.10%)
May 02, 2008
9.059
9.289
8.990
9.205
70,690
+0.33(+3.71%)
May 01, 2008
8.737
8.929
8.661
8.875
40,349
+0.01(+0.09%)
Apr 30, 2008
9.174
9.213
8.783
8.868
33,367
-0.26(-2.85%)
Apr 29, 2008
9.159
9.167
9.029
9.128
46,817
+0.04(+0.42%)
Apr 28, 2008
8.845
9.136
8.799
9.090
31,248
+0.29(+3.31%)
Apr 25, 2008
8.799
8.845
8.691
8.799
41,490
-0.01(-0.09%)
Apr 24, 2008
8.737
8.875
8.653
8.806
54,407
+0.11(+1.23%)
Apr 23, 2008
8.714
8.814
8.676
8.699
24,920
-0.08(-0.96%)
Apr 22, 2008
8.891
8.960
8.753
8.783
29,813
-0.18(-2.05%)
Apr 21, 2008
9.167
9.220
8.937
8.967
34,672
-0.17(-1.85%)
Apr 18, 2008
8.967
9.144
8.929
9.136
42,143
+0.24(+2.67%)
Apr 17, 2008
9.052
9.052
8.691
8.898
54,277
-0.21(-2.27%)
Apr 16, 2008
9.006
9.228
8.975
9.105
84,155
+0.26(+2.95%)
Apr 15, 2008
9.036
9.136
8.806
8.845
79,980
-0.13(-1.45%)
Apr 14, 2008
9.067
9.182
8.967
8.975
20,614
-0.12(-1.35%)
Apr 11, 2008
9.251
9.295
9.059
9.098
50,493
-0.32(-3.42%)
Apr 10, 2008
9.297
9.458
9.197
9.420
47,101
+0.17(+1.82%)
Apr 09, 2008
9.427
9.488
9.197
9.251
47,753
-0.27(-2.82%)
Apr 08, 2008
9.136
9.772
9.105
9.519
96,289
+0.36(+3.93%)
Apr 07, 2008
9.205
9.358
9.113
9.159
44,426
-0.04(-0.42%)
Apr 04, 2008
9.274
9.274
9.036
9.197
62,496
-0.02(-0.25%)
Apr 03, 2008
8.952
9.228
8.814
9.220
66,802
+0.28(+3.08%)
Apr 02, 2008
8.645
9.036
8.599
8.944
48,666
+0.32(+3.73%)
Apr 01, 2008
8.676
8.806
8.584
8.622
41,099
-0.05(-0.53%)
Mar 31, 2008
8.661
8.730
8.408
8.668
39,403
-0.06(-0.70%)
Mar 28, 2008
9.029
9.044
8.684
8.730
42,534
-0.40(-4.37%)
Mar 27, 2008
9.128
9.205
9.006
9.128
42,273
+0.02(+0.17%)
Mar 26, 2008
9.029
9.190
9.006
9.113
34,184
+0.13(+1.45%)
Mar 25, 2008
9.044
9.297
8.814
8.983
146,391
-0.02(-0.17%)
Mar 24, 2008
8.392
9.067
8.392
8.998
75,152
+0.57(+6.73%)
Mar 21, 2008
8.324
8.446
8.186
8.431
58,713
+0.00(+0.00%)
Mar 20, 2008
8.324
8.446
8.186
8.431
58,713
+0.11(+1.38%)
Mar 19, 2008
8.722
8.822
8.316
8.316
90,940
-0.45(-5.16%)
Mar 18, 2008
8.707
8.776
8.553
8.768
73,717
+0.10(+1.15%)
Mar 17, 2008
8.638
8.768
8.561
8.668
45,535
-0.13(-1.48%)
Mar 14, 2008
8.983
8.983
8.707
8.799
70,194
-0.23(-2.55%)
Mar 13, 2008
8.814
9.113
8.783
9.029
143,390
+0.08(+0.86%)
Mar 12, 2008
9.090
9.090
8.768
8.952
45,535
-0.16(-1.77%)
Mar 11, 2008
8.868
9.205
8.630
9.113
83,503
+0.38(+4.30%)
Mar 10, 2008
8.898
8.983
8.707
8.737
46,057
-0.12(-1.38%)
Mar 07, 2008
8.875
9.067
8.776
8.860
70,847
-0.07(-0.77%)
Mar 06, 2008
8.883
9.128
8.883
8.929
58,974
-0.08(-0.94%)
Mar 05, 2008
9.174
9.259
8.806
9.013
100,073
-0.24(-2.57%)
Mar 04, 2008
9.121
9.251
8.799
9.251
133,344
+0.11(+1.17%)
Mar 03, 2008
9.580
9.580
9.098
9.144
45,796
-0.49(-5.09%)
Feb 29, 2008
9.573
9.718
9.488
9.634
59,626
-0.09(-0.95%)
Feb 28, 2008
9.695
9.757
9.550
9.726
52,320
+0.07(+0.71%)
Feb 27, 2008
9.772
9.780
9.619
9.657
50,232
-0.07(-0.71%)
Feb 26, 2008
9.680
9.757
9.626
9.726
37,837
+0.10(+1.03%)
Feb 25, 2008
9.550
9.657
9.519
9.626
63,540
+0.14(+1.45%)
Feb 22, 2008
9.711
9.757
9.420
9.488
60,278
-0.25(-2.52%)
Feb 21, 2008
9.481
9.764
9.450
9.734
61,192
+0.25(+2.67%)
Feb 20, 2008
9.251
9.488
9.251
9.481
51,145
+0.18(+1.98%)
Feb 19, 2008
9.488
9.488
9.259
9.297
46,057
-0.12(-1.30%)
Feb 18, 2008
9.420
9.420
9.420
9.420
0
+0.00(+0.00%)
Feb 15, 2008
9.443
9.573
9.266
9.420
75,413
-0.20(-2.07%)
Feb 14, 2008
9.389
9.818
9.389
9.619
208,888
+0.30(+3.21%)
Feb 13, 2008
9.059
9.320
8.952
9.320
111,033
+0.37(+4.11%)
Feb 12, 2008
8.967
9.067
8.883
8.952
30,641
+0.12(+1.39%)
Feb 11, 2008
8.799
8.937
8.684
8.829
171,181
+0.06(+0.70%)
Feb 08, 2008
8.760
8.921
8.668
8.768
78,153
+0.12(+1.42%)
Feb 07, 2008
8.584
8.661
8.454
8.645
111,555
+0.04(+0.45%)
Feb 06, 2008
8.760
8.760
8.592
8.607
46,057
-0.02(-0.18%)
Feb 05, 2008
8.875
8.944
8.584
8.622
66,541
-0.48(-5.30%)
Feb 04, 2008
9.167
9.167
8.929
9.105
57,930
-0.02(-0.25%)
Feb 01, 2008
8.638
9.136
8.638
9.128
212,541
+0.50(+5.77%)
Jan 31, 2008
8.553
8.975
8.523
8.630
430,172
-0.02(-0.18%)
Jan 30, 2008
8.806
8.883
8.600
8.645
122,645
-0.07(-0.79%)
Jan 29, 2008
8.469
8.753
8.469
8.714
134,257
+0.38(+4.60%)
Jan 28, 2008
8.423
8.438
8.293
8.331
52,320
-0.11(-1.36%)
Jan 25, 2008
8.668
8.691
8.415
8.446
153,698
-0.12(-1.43%)
Jan 24, 2008
8.369
8.668
8.369
8.569
111,685
+0.41(+4.98%)
Jan 23, 2008
7.756
8.201
7.687
8.163
232,504
+0.26(+3.30%)
Jan 22, 2008
7.511
8.201
7.503
7.902
222,066
-0.34(-4.09%)
Jan 21, 2008
8.239
8.239
8.239
8.239
0
+0.00(+0.00%)
Jan 18, 2008
8.415
8.530
8.078
8.239
87,678
-0.09(-1.10%)
Jan 17, 2008
8.661
8.684
8.232
8.331
339,404
-0.30(-3.46%)
Jan 16, 2008
8.753
8.829
8.515
8.630
369,110
-0.21(-2.34%)
Jan 15, 2008
8.868
8.937
8.799
8.837
69,020
-0.25(-2.78%)
Jan 14, 2008
9.473
9.473
9.075
9.090
268,254
-0.34(-3.58%)
Jan 11, 2008
9.672
9.672
9.404
9.427
197,798
-0.30(-3.07%)
Jan 10, 2008
9.435
9.749
9.358
9.726
57,669
+0.18(+1.93%)
Jan 09, 2008
9.657
9.657
9.274
9.542
76,066
-0.20(-2.05%)
Jan 08, 2008
10.00
10.02
9.741
9.741
49,319
-0.10(-1.01%)
Jan 07, 2008
10.03
10.03
9.672
9.841
88,591
-0.09(-0.93%)
Jan 04, 2008
10.06
10.12
9.925
9.933
103,465
-0.11(-1.14%)
Jan 03, 2008
10.22
10.24
10.04
10.05
36,402
-0.17(-1.65%)
Jan 02, 2008
10.24
10.25
10.14
10.22
90,287
-0.03(-0.30%)
Jan 01, 2008
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Dec 31, 2007
10.39
10.42
10.24
10.25
50,884
-0.15(-1.47%)
Dec 28, 2007
10.38
10.46
10.37
10.40
40,185
+0.15(+1.42%)
Dec 27, 2007
10.42
10.44
10.25
10.25
66,019
-0.09(-0.89%)
Dec 26, 2007
10.31
10.36
10.24
10.35
33,792
+0.03(+0.30%)
Dec 24, 2007
10.19
10.32
10.12
10.32
30,530
+0.23(+2.28%)
Dec 21, 2007
10.23
10.23
10.05
10.09
51,015
-0.05(-0.45%)
Dec 20, 2007
10.22
10.22
10.03
10.13
50,362
-0.02(-0.15%)
Dec 19, 2007
9.872
10.17
9.872
10.15
85,590
+0.38(+3.92%)
Dec 18, 2007
9.496
9.833
9.473
9.764
57,147
+0.28(+2.91%)
Dec 17, 2007
9.757
9.787
9.450
9.488
75,544
-0.23(-2.37%)
Dec 14, 2007
9.519
9.895
9.519
9.718
74,631
+0.20(+2.09%)
Dec 13, 2007
9.688
9.703
9.435
9.519
87,026
-0.15(-1.51%)
Dec 12, 2007
9.849
9.910
9.603
9.665
98,507
+0.00(+0.00%)
Dec 11, 2007
9.780
10.00
9.626
9.665
92,505
-0.15(-1.48%)
Dec 10, 2007
9.603
9.810
9.504
9.810
91,984
+0.25(+2.56%)
Dec 07, 2007
9.435
9.588
9.366
9.565
56,234
+0.23(+2.46%)
Dec 06, 2007
9.412
9.519
9.305
9.335
103,857
+0.04(+0.41%)
Dec 05, 2007
8.768
9.504
8.768
9.297
140,259
+0.57(+6.50%)
Dec 04, 2007
9.036
9.036
8.707
8.730
114,034
-0.32(-3.56%)
Dec 03, 2007
9.059
9.113
8.906
9.052
213,063
-0.06(-0.67%)
Nov 30, 2007
9.213
9.213
9.006
9.113
273,473
+0.13(+1.45%)
Nov 29, 2007
8.852
9.021
8.722
8.983
422,604
+0.01(+0.09%)
Nov 28, 2007
8.837
9.151
8.837
8.975
193,884
+0.22(+2.54%)
Nov 27, 2007
8.737
8.814
8.500
8.753
207,192
-0.01(-0.09%)
Nov 26, 2007
9.174
9.174
8.737
8.760
156,568
-0.16(-1.80%)
Nov 23, 2007
8.937
9.052
8.868
8.921
82,720
+0.11(+1.31%)
Nov 21, 2007
9.136
9.159
8.714
8.806
117,832
-0.48(-5.12%)
Nov 20, 2007
9.259
9.312
9.205
9.282
47,883
+0.02(+0.25%)
Nov 19, 2007
9.397
9.412
9.190
9.259
46,840
-0.13(-1.39%)
Nov 16, 2007
9.289
9.420
9.136
9.389
96,681
+0.13(+1.41%)
Nov 15, 2007
9.289
9.420
9.243
9.259
51,537
-0.15(-1.55%)
Nov 14, 2007
9.603
9.649
9.366
9.404
108,162
-0.14(-1.45%)
Nov 13, 2007
9.596
9.649
9.481
9.542
288,347
+0.07(+0.73%)
Nov 12, 2007
9.841
9.841
9.473
9.473
49,710
-0.41(-4.11%)
Nov 09, 2007
10.35
10.35
9.780
9.879
51,667
-0.31(-3.01%)
Nov 08, 2007
10.16
10.28
9.964
10.19
73,456
+0.19(+1.92%)
Nov 07, 2007
10.46
10.48
9.956
9.994
76,196
-0.41(-3.98%)
Nov 06, 2007
10.40
10.44
10.32
10.41
31,313
+0.06(+0.59%)
Nov 05, 2007
10.26
10.42
10.22
10.35
52,059
-0.07(-0.66%)
Nov 02, 2007
10.29
10.44
10.29
10.42
53,494
+0.27(+2.68%)
Nov 01, 2007
10.29
10.32
10.14
10.14
43,708
-0.20(-1.89%)
Oct 31, 2007
10.19
10.34
10.16
10.34
59,626
+0.21(+2.04%)
Oct 30, 2007
10.04
10.16
9.971
10.13
78,675
-0.05(-0.53%)
Oct 29, 2007
10.20
10.20
10.09
10.19
42,664
-0.04(-0.38%)
Oct 26, 2007
10.04
10.29
9.994
10.22
39,664
+0.21(+2.07%)
Oct 25, 2007
10.08
10.13
9.964
10.02
31,313
-0.02(-0.15%)
Oct 24, 2007
10.09
10.11
9.867
10.03
70,977
-0.10(-0.98%)
Oct 23, 2007
10.36
10.36
10.09
10.13
49,188
+0.02(+0.15%)
Oct 22, 2007
9.879
10.13
9.665
10.12
74,239
-0.02(-0.15%)
Oct 19, 2007
10.32
10.36
10.05
10.13
38,228
-0.15(-1.42%)
Oct 18, 2007
10.16
10.39
10.03
10.28
67,715
+0.13(+1.28%)
Oct 17, 2007
10.19
10.25
10.06
10.15
45,535
+0.18(+1.77%)
Oct 16, 2007
10.25
10.25
9.971
9.971
55,320
-0.28(-2.77%)
Oct 15, 2007
10.47
10.49
10.22
10.25
43,969
-0.25(-2.41%)
Oct 12, 2007
10.55
10.58
10.46
10.51
30,661
+0.05(+0.51%)
Oct 11, 2007
10.48
10.66
10.43
10.45
37,967
-0.02(-0.15%)
Oct 10, 2007
10.52
10.54
10.43
10.47
25,050
-0.06(-0.58%)
Oct 09, 2007
10.52
10.55
10.46
10.53
72,152
-0.08(-0.72%)
Oct 08, 2007
10.50
10.63
10.36
10.61
60,539
+0.14(+1.32%)
Oct 05, 2007
10.28
10.53
10.25
10.47
41,490
+0.31(+3.09%)
Oct 04, 2007
10.04
10.21
10.01
10.16
36,010
+0.11(+1.07%)
Oct 03, 2007
10.23
10.25
10.02
10.05
33,531
-0.18(-1.80%)
Oct 02, 2007
10.23
10.28
10.14
10.23
48,144
-0.13(-1.26%)
Oct 01, 2007
10.32
10.36
10.26
10.36
60,148
+0.07(+0.67%)
Sep 28, 2007
10.22
10.36
10.16
10.29
77,762
+0.11(+1.13%)
Sep 27, 2007
10.16
10.20
10.11
10.18
440,218
+0.12(+1.22%)
Sep 26, 2007
10.10
10.10
9.994
10.06
28,965
+0.00(+0.00%)
Sep 25, 2007
9.918
10.06
9.910
10.06
112,598
+0.01(+0.08%)
Sep 24, 2007
10.06
10.17
10.02
10.05
29,356
-0.02(-0.15%)
Sep 21, 2007
10.06
10.06
9.948
10.06
37,054
-0.01(-0.08%)
Sep 20, 2007
9.895
10.13
9.849
10.07
40,838
+0.28(+2.82%)
Sep 19, 2007
9.895
9.895
9.772
9.795
138,041
-0.12(-1.24%)
Sep 18, 2007
9.818
9.964
9.718
9.918
163,092
+0.15(+1.57%)
Sep 17, 2007
9.833
9.879
9.749
9.764
41,360
-0.05(-0.47%)
Sep 14, 2007
9.925
9.987
9.780
9.810
33,140
-0.15(-1.54%)
Sep 13, 2007
9.749
10.01
9.749
9.964
34,445
+0.20(+2.04%)
Sep 12, 2007
9.626
9.764
9.611
9.764
32,879
+0.06(+0.63%)
Sep 11, 2007
9.833
9.841
9.573
9.703
57,278
-0.05(-0.55%)
Sep 10, 2007
9.818
9.879
9.680
9.757
28,182
-0.05(-0.47%)
Sep 07, 2007
9.856
9.864
9.772
9.803
44,491
-0.09(-0.93%)
Sep 06, 2007
9.795
9.933
9.757
9.895
48,144
+0.06(+0.62%)
Sep 05, 2007
10.04
10.04
9.734
9.833
57,147
-0.22(-2.21%)
Sep 04, 2007
9.971
10.13
9.925
10.06
71,108
+0.18(+1.78%)
Aug 31, 2007
9.841
9.910
9.718
9.879
47,753
+0.19(+1.98%)
Aug 30, 2007
9.611
9.803
9.496
9.688
76,979
+0.08(+0.80%)
Aug 29, 2007
9.466
9.626
9.412
9.611
42,795
+0.26(+2.79%)
Aug 28, 2007
9.688
9.688
9.312
9.351
80,763
-0.42(-4.31%)
Aug 27, 2007
9.849
9.849
9.626
9.772
34,575
-0.08(-0.78%)
Aug 24, 2007
9.810
9.910
9.695
9.849
120,557
+0.16(+1.66%)
Aug 23, 2007
9.833
9.910
9.542
9.688
67,324
+0.05(+0.48%)
Aug 22, 2007
9.588
9.695
9.557
9.642
92,245
+0.18(+1.94%)
Aug 21, 2007
9.389
9.458
9.243
9.458
53,885
+0.03(+0.33%)
Aug 20, 2007
9.343
9.435
9.190
9.427
65,236
+0.18(+1.91%)
Aug 17, 2007
9.144
9.565
9.021
9.251
141,694
+0.48(+5.41%)
Aug 16, 2007
8.638
8.837
8.638
8.776
117,556
-0.04(-0.43%)
Aug 15, 2007
9.090
9.136
8.753
8.814
81,285
-0.36(-3.93%)
Aug 14, 2007
9.412
9.412
9.144
9.174
75,805
-0.31(-3.31%)
Aug 13, 2007
9.657
9.803
9.458
9.488
113,512
-0.05(-0.48%)
Aug 10, 2007
9.550
9.565
9.190
9.534
380,592
-0.18(-1.82%)
Aug 09, 2007
10.08
10.15
9.565
9.711
615,445
-0.48(-4.74%)
Aug 08, 2007
10.17
10.31
10.12
10.19
118,209
+0.08(+0.76%)
Aug 07, 2007
10.03
10.21
10.03
10.12
56,495
+0.21(+2.09%)
Aug 06, 2007
10.04
10.04
9.872
9.910
29,356
-0.09(-0.92%)
Aug 03, 2007
10.10
10.16
9.964
10.00
62,366
-0.12(-1.21%)
Aug 02, 2007
9.910
10.18
9.910
10.12
78,545
+0.34(+3.45%)
Aug 01, 2007
9.818
9.918
9.749
9.787
53,102
-0.11(-1.16%)
Jul 31, 2007
10.22
10.29
9.872
9.902
102,943
-0.26(-2.56%)
Jul 30, 2007
10.15
10.20
10.08
10.16
90,418
+0.05(+0.45%)
Jul 27, 2007
10.12
10.25
10.11
10.12
48,144
-0.03(-0.30%)
Jul 26, 2007
10.26
10.35
10.01
10.15
80,502
-0.31(-2.93%)
Jul 25, 2007
10.46
10.56
10.35
10.45
124,472
+0.18(+1.72%)
Jul 24, 2007
10.48
10.52
10.20
10.28
126,298
-0.11(-1.11%)
Jul 23, 2007
10.65
10.69
10.29
10.39
169,224
-0.26(-2.45%)
Jul 20, 2007
10.78
10.84
10.59
10.65
164,527
-0.13(-1.21%)
Jul 19, 2007
10.81
10.85
10.74
10.78
172,355
+0.05(+0.50%)
Jul 18, 2007
10.86
10.86
10.64
10.73
39,794
-0.08(-0.78%)
Jul 17, 2007
10.93
10.93
10.77
10.81
105,683
-0.12(-1.05%)
Jul 16, 2007
11.01
11.08
10.92
10.93
82,068
-0.15(-1.31%)
Jul 13, 2007
10.85
11.15
10.85
11.07
94,463
+0.25(+2.26%)
Jul 12, 2007
10.75
10.86
10.74
10.83
63,410
+0.16(+1.51%)
Jul 11, 2007
10.65
10.74
10.65
10.67
34,575
-0.05(-0.43%)
Jul 10, 2007
10.67
10.75
10.61
10.71
85,721
+0.02(+0.14%)
Jul 09, 2007
10.90
10.90
10.68
10.70
70,847
-0.08(-0.78%)
Jul 06, 2007
10.65
10.81
10.65
10.78
141,042
+0.19(+1.81%)
Jul 05, 2007
10.55
10.62
10.55
10.59
36,010
+0.10(+0.95%)
Jul 03, 2007
10.49
10.58
10.43
10.49
18,135
+0.01(+0.07%)
Jul 02, 2007
10.34
10.48
10.21
10.48
59,104
+0.26(+2.55%)
Jun 29, 2007
10.20
10.42
10.19
10.22
77,371
+0.03(+0.30%)
Jun 28, 2007
10.18
10.26
10.13
10.19
31,705
+0.05(+0.53%)
Jun 27, 2007
10.08
10.16
9.971
10.14
41,621
+0.02(+0.15%)
Jun 26, 2007
10.38
10.38
10.10
10.12
51,406
-0.15(-1.49%)
Jun 25, 2007
10.44
10.48
10.27
10.28
81,154
-0.18(-1.69%)
Jun 22, 2007
10.40
10.48
10.40
10.45
23,093
+0.02(+0.22%)
Jun 21, 2007
10.48
10.48
10.36
10.43
142,738
-0.06(-0.58%)
Jun 20, 2007
10.47
10.52
10.45
10.49
21,006
-0.02(-0.15%)
Jun 19, 2007
10.53
10.58
10.49
10.51
72,804
-0.02(-0.22%)
Jun 18, 2007
10.55
10.58
10.49
10.53
37,967
-0.02(-0.15%)
Jun 15, 2007
10.63
10.67
10.43
10.55
91,462
+0.07(+0.66%)
Jun 14, 2007
10.35
10.58
10.32
10.48
103,726
+0.12(+1.18%)
Jun 13, 2007
10.16
10.42
10.12
10.35
51,537
+0.33(+3.29%)
Jun 12, 2007
9.887
10.14
9.856
10.03
367,936
+0.08(+0.77%)
Jun 11, 2007
9.956
9.956
9.872
9.948
39,794
+0.04(+0.39%)
Jun 08, 2007
9.772
9.948
9.688
9.910
31,444
+0.08(+0.78%)
Jun 07, 2007
9.987
9.987
9.757
9.833
71,108
-0.17(-1.69%)
Jun 06, 2007
10.17
10.20
9.925
10.00
53,102
-0.25(-2.39%)
Jun 05, 2007
10.21
10.25
10.12
10.25
50,755
-0.03(-0.30%)
Jun 04, 2007
10.19
10.29
10.17
10.28
99,812
+0.09(+0.90%)
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.