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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
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 31, 2013
6.170
6.260
6.080
6.080
114,606
-0.15(-2.41%)
May 30, 2013
6.240
6.290
6.180
6.230
50,575
+0.00(+0.00%)
May 29, 2013
6.250
6.290
6.180
6.230
36,389
-0.06(-0.95%)
May 28, 2013
6.200
6.420
6.131
6.290
144,470
+0.18(+2.95%)
May 24, 2013
6.110
6.160
6.070
6.110
52,856
-0.04(-0.65%)
May 23, 2013
6.070
6.240
6.030
6.150
59,683
+0.01(+0.16%)
May 22, 2013
6.260
6.280
6.100
6.140
65,883
-0.09(-1.44%)
May 21, 2013
6.260
6.260
6.210
6.230
32,179
-0.04(-0.64%)
May 20, 2013
6.290
6.330
6.210
6.270
63,685
-0.06(-0.95%)
May 17, 2013
6.430
6.430
6.280
6.330
74,646
-0.08(-1.25%)
May 16, 2013
6.430
6.430
6.350
6.410
19,085
-0.04(-0.62%)
May 15, 2013
6.480
6.560
6.370
6.450
46,696
+0.11(+1.74%)
May 13, 2013
6.350
6.370
6.280
6.340
59,118
+0.00(+0.00%)
May 10, 2013
6.350
6.380
6.300
6.340
30,455
+0.02(+0.32%)
May 09, 2013
6.420
6.420
6.260
6.320
42,159
-0.09(-1.40%)
May 08, 2013
6.440
6.460
6.350
6.410
64,515
-0.05(-0.77%)
May 07, 2013
6.430
6.520
6.400
6.460
105,890
+0.06(+0.94%)
May 06, 2013
6.320
6.440
6.310
6.400
129,277
+0.08(+1.27%)
May 03, 2013
6.320
6.455
6.220
6.320
180,022
+0.11(+1.77%)
May 02, 2013
6.170
6.335
6.150
6.210
404,748
+0.11(+1.80%)
May 01, 2013
6.490
6.530
6.060
6.100
155,677
-0.44(-6.73%)
Apr 30, 2013
6.650
6.650
6.460
6.540
116,281
-0.10(-1.51%)
Apr 29, 2013
6.490
6.690
6.450
6.640
72,947
+0.17(+2.63%)
Apr 26, 2013
6.580
6.590
6.420
6.470
103,330
-0.12(-1.82%)
Apr 25, 2013
6.800
6.860
6.540
6.590
65,871
-0.20(-2.95%)
Apr 24, 2013
6.850
6.880
6.750
6.790
38,120
-0.08(-1.16%)
Apr 23, 2013
6.880
6.930
6.810
6.870
79,247
+0.07(+1.03%)
Apr 22, 2013
6.970
6.970
6.760
6.800
118,490
-0.19(-2.72%)
Apr 19, 2013
6.940
7.070
6.910
6.990
90,984
+0.05(+0.72%)
Apr 18, 2013
7.110
7.220
6.890
6.940
56,684
-0.16(-2.25%)
Apr 17, 2013
7.150
7.380
7.000
7.100
84,020
-0.10(-1.39%)
Apr 16, 2013
7.200
7.420
7.180
7.200
83,500
+0.07(+0.98%)
Apr 15, 2013
7.520
7.530
7.080
7.130
104,004
-0.42(-5.56%)
Apr 12, 2013
7.530
7.610
7.260
7.550
91,633
+0.00(+0.00%)
Apr 11, 2013
7.740
7.770
7.500
7.550
46,765
-0.24(-3.08%)
Apr 10, 2013
7.870
7.980
7.760
7.790
89,526
-0.07(-0.89%)
Apr 09, 2013
7.920
7.990
7.830
7.860
71,819
-0.07(-0.88%)
Apr 08, 2013
7.700
7.950
7.640
7.930
84,551
+0.28(+3.66%)
Apr 05, 2013
7.730
7.870
7.590
7.650
54,745
-0.23(-2.92%)
Apr 04, 2013
8.030
8.070
7.850
7.880
40,459
-0.12(-1.50%)
Apr 03, 2013
8.090
8.150
8.000
8.000
69,669
-0.09(-1.11%)
Apr 02, 2013
8.260
8.310
8.050
8.090
65,357
-0.13(-1.58%)
Apr 01, 2013
8.390
8.390
8.030
8.220
115,259
-0.17(-2.03%)
Mar 28, 2013
8.710
8.740
8.362
8.390
77,837
-0.29(-3.34%)
Mar 27, 2013
8.800
8.800
8.660
8.680
30,935
-0.17(-1.92%)
Mar 26, 2013
8.900
8.900
8.690
8.850
52,609
+0.00(+0.00%)
Mar 25, 2013
8.750
8.900
8.740
8.850
59,829
+0.08(+0.91%)
Mar 22, 2013
8.870
8.950
8.750
8.770
38,955
-0.07(-0.79%)
Mar 21, 2013
8.760
8.910
8.750
8.840
47,212
+0.02(+0.23%)
Mar 20, 2013
9.030
9.030
8.770
8.820
34,136
-0.11(-1.23%)
Mar 19, 2013
8.940
9.140
8.800
8.930
77,889
-0.03(-0.33%)
Mar 18, 2013
9.030
9.120
8.950
8.960
49,404
-0.19(-2.08%)
Mar 15, 2013
9.150
9.280
9.060
9.150
168,061
+0.06(+0.66%)
Mar 14, 2013
9.020
9.120
9.000
9.090
60,530
+0.05(+0.55%)
Mar 13, 2013
9.210
9.250
9.030
9.040
53,258
-0.19(-2.06%)
Mar 12, 2013
9.390
9.438
9.200
9.230
65,106
-0.26(-2.74%)
Mar 11, 2013
9.310
9.600
9.150
9.490
74,454
+0.12(+1.28%)
Mar 08, 2013
9.380
9.400
9.320
9.370
74,545
+0.11(+1.19%)
Mar 07, 2013
9.410
9.450
9.150
9.260
29,943
-0.17(-1.80%)
Mar 06, 2013
9.550
9.590
9.300
9.430
27,259
-0.11(-1.15%)
Mar 05, 2013
9.590
9.730
9.520
9.540
81,272
-0.04(-0.42%)
Mar 04, 2013
9.430
9.600
9.330
9.580
67,973
+0.09(+0.95%)
Mar 01, 2013
9.140
9.530
9.000
9.490
111,859
+0.30(+3.26%)
Feb 28, 2013
9.270
9.310
9.170
9.190
54,421
-0.08(-0.86%)
Feb 27, 2013
9.270
9.400
9.250
9.270
78,511
-0.03(-0.32%)
Feb 26, 2013
9.240
9.440
9.240
9.300
76,735
+0.09(+0.98%)
Feb 25, 2013
9.370
9.500
9.210
9.210
95,447
-0.10(-1.07%)
Feb 22, 2013
9.430
9.450
9.250
9.310
65,412
-0.03(-0.32%)
Feb 21, 2013
9.180
9.540
9.150
9.340
61,610
+0.15(+1.63%)
Feb 20, 2013
9.380
9.380
9.190
9.190
106,508
-0.20(-2.13%)
Feb 19, 2013
9.410
9.470
9.340
9.390
53,552
-0.01(-0.11%)
Feb 15, 2013
9.500
9.540
9.250
9.400
112,822
-0.06(-0.63%)
Feb 14, 2013
9.430
9.600
9.410
9.460
48,395
-0.02(-0.21%)
Feb 13, 2013
9.700
9.759
9.400
9.480
36,088
-0.22(-2.27%)
Feb 12, 2013
9.680
9.720
9.610
9.700
40,020
+0.00(+0.00%)
Feb 11, 2013
9.610
9.700
9.580
9.700
48,639
+0.08(+0.83%)
Feb 08, 2013
9.460
9.720
9.460
9.620
91,426
+0.16(+1.69%)
Feb 07, 2013
9.580
9.620
9.430
9.460
59,803
-0.11(-1.15%)
Feb 06, 2013
9.920
9.920
9.510
9.570
60,314
-0.81(-7.80%)
Feb 04, 2013
10.32
10.45
10.26
10.38
115,561
-0.08(-0.76%)
Feb 01, 2013
10.06
10.49
10.03
10.46
160,096
+0.45(+4.50%)
Jan 31, 2013
9.340
10.08
9.300
10.01
199,365
+0.71(+7.63%)
Jan 30, 2013
9.280
9.460
9.200
9.300
155,217
+0.00(+0.00%)
Jan 29, 2013
9.190
9.400
9.190
9.300
146,663
+0.10(+1.09%)
Jan 28, 2013
9.170
9.230
9.140
9.200
148,401
+0.02(+0.22%)
Jan 25, 2013
9.280
9.300
9.100
9.180
52,750
-0.06(-0.65%)
Jan 24, 2013
9.490
9.490
9.200
9.240
47,929
-0.25(-2.63%)
Jan 23, 2013
9.780
9.780
9.470
9.490
40,357
-0.28(-2.87%)
Jan 22, 2013
9.670
9.790
9.550
9.770
50,445
+0.07(+0.72%)
Jan 18, 2013
9.680
9.720
9.540
9.700
69,464
-0.01(-0.10%)
Jan 17, 2013
9.820
9.880
9.630
9.710
53,618
-0.07(-0.72%)
Jan 16, 2013
10.10
10.10
9.670
9.780
48,215
-0.40(-3.93%)
Jan 15, 2013
10.02
10.30
10.01
10.18
58,659
+0.03(+0.30%)
Jan 14, 2013
10.21
10.28
10.11
10.15
39,632
-0.13(-1.26%)
Jan 11, 2013
10.39
10.44
10.24
10.28
55,377
-0.09(-0.87%)
Jan 10, 2013
10.67
10.70
10.29
10.37
44,341
-0.24(-2.26%)
Jan 09, 2013
10.52
10.67
10.46
10.61
44,221
+0.10(+0.95%)
Jan 08, 2013
10.60
10.60
10.40
10.51
81,847
-0.04(-0.38%)
Jan 07, 2013
10.86
10.99
10.55
10.55
73,359
-0.43(-3.92%)
Jan 04, 2013
11.12
11.30
10.87
10.98
60,611
-0.08(-0.72%)
Jan 03, 2013
11.49
11.49
11.03
11.06
54,270
-0.40(-3.49%)
Jan 02, 2013
11.37
11.71
11.28
11.46
191,981
+0.41(+3.71%)
Dec 31, 2012
10.53
11.05
10.51
11.05
58,280
+0.50(+4.74%)
Dec 28, 2012
10.72
10.82
10.52
10.55
28,113
-0.26(-2.41%)
Dec 27, 2012
10.88
10.88
10.50
10.81
36,299
-0.03(-0.28%)
Dec 26, 2012
10.82
10.90
10.61
10.84
51,228
+0.06(+0.56%)
Dec 24, 2012
10.80
10.84
10.76
10.78
11,305
-0.02(-0.19%)
Dec 21, 2012
10.68
10.94
10.68
10.80
184,525
-0.09(-0.83%)
Dec 20, 2012
10.65
10.89
10.64
10.89
61,538
+0.22(+2.06%)
Dec 19, 2012
10.66
10.70
10.54
10.67
37,316
-0.01(-0.09%)
Dec 18, 2012
10.61
10.69
10.46
10.68
62,608
+0.11(+1.04%)
Dec 17, 2012
10.06
10.64
10.05
10.57
79,785
+0.58(+5.81%)
Dec 14, 2012
9.960
10.03
9.888
9.990
57,950
-0.10(-0.99%)
Dec 13, 2012
10.08
10.22
10.00
10.09
25,895
+0.00(+0.00%)
Dec 12, 2012
10.45
10.47
10.04
10.09
49,698
-0.35(-3.35%)
Dec 11, 2012
8.800
10.52
8.550
10.44
121,059
-0.04(-0.38%)
Dec 10, 2012
10.40
10.49
10.31
10.48
61,335
+0.09(+0.87%)
Dec 07, 2012
10.43
10.48
10.32
10.39
40,759
-0.01(-0.10%)
Dec 06, 2012
10.23
10.44
10.11
10.40
35,529
+0.14(+1.36%)
Dec 05, 2012
10.49
10.49
10.24
10.26
35,432
-0.23(-2.19%)
Dec 04, 2012
10.28
10.50
10.15
10.49
67,259
+0.43(+4.27%)
Nov 30, 2012
10.18
10.18
9.720
10.06
124,082
-0.13(-1.28%)
Nov 29, 2012
10.11
10.21
9.860
10.19
33,198
+0.21(+2.10%)
Nov 28, 2012
9.890
10.00
9.800
9.980
33,614
-0.01(-0.10%)
Nov 27, 2012
10.20
10.30
9.990
9.990
41,148
-0.26(-2.54%)
Nov 26, 2012
10.10
10.38
10.07
10.25
81,478
+0.07(+0.69%)
Nov 23, 2012
9.970
10.22
9.970
10.18
31,085
+0.25(+2.52%)
Nov 21, 2012
9.760
9.930
9.610
9.930
32,838
+0.14(+1.43%)
Nov 20, 2012
9.770
9.880
9.550
9.790
66,236
-0.05(-0.51%)
Nov 19, 2012
9.420
9.840
9.350
9.840
41,919
+0.56(+6.03%)
Nov 16, 2012
9.330
9.410
9.070
9.280
63,169
-0.11(-1.17%)
Nov 15, 2012
9.200
9.510
9.180
9.390
37,113
+0.17(+1.84%)
Nov 14, 2012
9.360
9.510
9.200
9.220
89,707
-0.12(-1.28%)
Nov 13, 2012
9.380
9.650
9.250
9.340
60,341
-0.19(-1.99%)
Nov 12, 2012
9.460
9.670
9.410
9.530
20,193
+0.09(+0.95%)
Nov 09, 2012
9.200
9.680
9.190
9.440
37,229
+0.19(+2.05%)
Nov 08, 2012
9.510
9.650
9.250
9.250
58,586
-0.26(-2.73%)
Nov 07, 2012
10.09
10.09
9.500
9.510
111,400
-0.78(-7.58%)
Nov 06, 2012
10.17
10.50
10.09
10.29
52,021
+0.11(+1.08%)
Nov 05, 2012
9.630
10.19
9.600
10.18
66,640
+0.53(+5.49%)
Nov 02, 2012
10.13
10.13
9.650
9.650
63,876
-0.46(-4.55%)
Nov 01, 2012
10.18
10.28
9.900
10.11
83,776
-0.08(-0.79%)
Oct 31, 2012
10.03
10.19
9.900
10.19
59,808
+0.06(+0.59%)
Oct 26, 2012
10.26
10.13
10.13
10.13
37,400
-0.17(-1.65%)
Oct 25, 2012
10.28
10.34
10.10
10.30
32,997
+0.12(+1.18%)
Oct 24, 2012
10.16
10.34
10.05
10.18
47,328
+0.05(+0.49%)
Oct 23, 2012
9.930
10.17
9.860
10.13
74,299
+0.20(+2.01%)
Oct 19, 2012
10.11
10.25
9.800
9.930
75,570
-0.30(-2.93%)
Oct 18, 2012
10.52
10.65
10.23
10.23
52,912
-0.33(-3.13%)
Oct 17, 2012
10.64
10.68
10.40
10.56
19,875
-0.09(-0.85%)
Oct 16, 2012
10.79
10.85
10.42
10.65
74,050
-0.08(-0.75%)
Oct 15, 2012
10.26
10.75
10.08
10.73
58,287
+0.49(+4.79%)
Oct 12, 2012
10.37
10.42
10.08
10.24
30,111
-0.16(-1.54%)
Oct 11, 2012
10.51
10.53
10.29
10.40
28,477
-0.02(-0.19%)
Oct 10, 2012
10.28
10.57
10.22
10.42
41,141
+0.16(+1.56%)
Oct 09, 2012
10.39
10.39
10.05
10.26
60,534
-0.17(-1.63%)
Oct 08, 2012
10.20
10.50
10.13
10.43
41,853
+0.14(+1.36%)
Oct 05, 2012
10.19
10.48
10.19
10.29
39,985
+0.13(+1.28%)
Oct 04, 2012
10.20
10.20
9.920
10.16
50,929
+0.01(+0.10%)
Oct 03, 2012
10.35
10.37
10.13
10.15
45,094
-0.20(-1.93%)
Oct 02, 2012
10.77
10.86
10.26
10.35
73,822
-0.38(-3.54%)
Oct 01, 2012
10.56
10.92
10.49
10.73
96,718
+0.24(+2.29%)
Sep 28, 2012
10.70
10.76
10.48
10.49
63,091
-0.29(-2.69%)
Sep 27, 2012
10.78
10.90
10.60
10.78
51,846
+0.04(+0.37%)
Sep 26, 2012
10.62
10.78
10.54
10.74
64,372
+0.13(+1.23%)
Sep 25, 2012
11.02
11.20
10.60
10.61
112,139
-0.34(-3.11%)
Sep 24, 2012
10.69
11.15
10.69
10.95
74,586
+0.17(+1.58%)
Sep 21, 2012
10.96
11.10
10.75
10.78
203,732
+0.01(+0.09%)
Sep 20, 2012
10.80
10.98
10.66
10.77
57,809
-0.14(-1.28%)
Sep 19, 2012
11.02
11.08
10.80
10.91
61,440
-0.14(-1.27%)
Sep 18, 2012
10.74
11.13
10.74
11.05
75,672
+0.22(+2.03%)
Sep 17, 2012
10.68
10.91
10.50
10.83
66,322
+0.05(+0.46%)
Sep 14, 2012
10.70
10.99
10.67
10.78
105,452
+0.07(+0.65%)
Sep 13, 2012
10.08
10.73
10.01
10.71
81,264
+0.63(+6.25%)
Sep 12, 2012
10.13
10.20
9.870
10.08
48,563
-0.02(-0.20%)
Sep 11, 2012
9.990
10.15
9.720
10.10
98,800
-0.02(-0.20%)
Sep 10, 2012
10.16
10.27
9.930
10.12
49,392
-0.08(-0.78%)
Sep 07, 2012
10.18
10.30
9.980
10.20
44,235
+0.09(+0.89%)
Sep 06, 2012
10.14
10.32
9.970
10.11
75,863
+0.03(+0.30%)
Sep 05, 2012
10.18
10.40
10.06
10.08
64,120
-0.03(-0.30%)
Sep 04, 2012
9.740
10.30
9.520
10.11
134,606
+0.34(+3.48%)
Aug 31, 2012
9.850
9.850
9.560
9.770
52,845
+0.06(+0.62%)
Aug 30, 2012
9.840
9.840
9.560
9.710
33,183
-0.26(-2.61%)
Aug 29, 2012
9.870
10.15
9.750
9.970
42,693
+0.37(+3.85%)
Aug 27, 2012
9.530
9.760
9.390
9.600
24,394
+0.10(+1.05%)
Aug 24, 2012
9.390
9.630
9.350
9.500
25,135
+0.05(+0.53%)
Aug 23, 2012
9.700
9.700
9.440
9.450
16,270
-0.25(-2.58%)
Aug 22, 2012
9.980
9.990
9.630
9.700
53,903
-0.33(-3.29%)
Aug 21, 2012
9.770
10.40
9.580
10.03
70,969
+0.32(+3.30%)
Aug 20, 2012
9.640
9.730
9.540
9.710
32,473
+0.03(+0.31%)
Aug 17, 2012
9.510
9.700
9.260
9.680
82,821
+0.14(+1.47%)
Aug 16, 2012
9.430
9.570
9.180
9.540
47,177
+0.07(+0.74%)
Aug 15, 2012
9.220
9.490
9.220
9.470
43,037
+0.19(+2.05%)
Aug 14, 2012
9.540
9.540
9.220
9.280
43,503
-0.21(-2.21%)
Aug 13, 2012
9.220
9.570
9.180
9.490
44,492
+0.27(+2.93%)
Aug 10, 2012
9.250
9.360
9.100
9.220
36,512
-0.13(-1.39%)
Aug 09, 2012
9.580
9.610
9.270
9.350
38,045
-0.28(-2.91%)
Aug 08, 2012
9.840
9.950
9.600
9.630
35,240
-0.26(-2.63%)
Aug 07, 2012
10.49
10.50
9.860
9.890
85,127
-0.52(-5.00%)
Aug 06, 2012
10.35
10.50
10.07
10.41
82,905
+0.02(+0.19%)
Aug 03, 2012
9.590
10.49
9.590
10.39
105,130
+0.98(+10.41%)
Aug 02, 2012
9.500
9.610
9.280
9.410
75,735
-0.22(-2.28%)
Aug 01, 2012
10.42
10.43
9.630
9.630
63,886
-0.71(-6.87%)
Jul 31, 2012
10.21
10.68
10.20
10.34
78,054
+0.03(+0.29%)
Jul 30, 2012
10.57
10.69
10.22
10.31
51,804
-0.30(-2.83%)
Jul 27, 2012
10.00
10.66
9.790
10.61
119,891
+0.63(+6.31%)
Jul 26, 2012
9.880
10.01
9.830
9.980
34,914
+0.31(+3.21%)
Jul 25, 2012
9.650
9.750
9.580
9.670
29,273
+0.11(+1.15%)
Jul 24, 2012
9.800
9.800
9.420
9.560
84,100
-0.19(-1.95%)
Jul 23, 2012
9.500
9.910
9.500
9.750
58,069
+0.01(+0.10%)
Jul 20, 2012
9.990
10.02
9.710
9.740
45,358
-0.34(-3.37%)
Jul 19, 2012
10.50
10.50
10.07
10.08
33,439
-0.39(-3.72%)
Jul 18, 2012
10.10
10.50
10.07
10.47
100,602
+0.32(+3.15%)
Jul 17, 2012
10.21
10.40
10.05
10.15
37,523
-0.03(-0.29%)
Jul 16, 2012
10.21
10.47
10.15
10.18
72,197
-0.11(-1.07%)
Jul 13, 2012
10.05
10.32
9.880
10.29
70,934
+0.26(+2.59%)
Jul 12, 2012
9.780
10.05
9.560
10.03
52,776
+0.13(+1.31%)
Jul 11, 2012
10.04
10.10
9.770
9.900
51,373
-0.18(-1.79%)
Jul 10, 2012
10.00
10.10
9.920
10.08
46,921
+0.11(+1.10%)
Jul 09, 2012
9.750
10.00
9.620
9.970
48,308
+0.17(+1.73%)
Jul 06, 2012
9.750
10.00
9.680
9.800
47,465
-0.10(-1.01%)
Jul 05, 2012
9.990
10.04
9.770
9.900
45,131
-0.15(-1.49%)
Jul 03, 2012
9.880
10.10
9.680
10.05
47,305
+0.09(+0.90%)
Jul 02, 2012
9.730
9.980
9.280
9.960
110,399
+0.21(+2.15%)
Jun 29, 2012
9.070
9.760
9.051
9.750
101,507
+0.90(+10.17%)
Jun 28, 2012
9.170
9.170
8.680
8.850
45,577
-0.43(-4.63%)
Jun 27, 2012
8.960
9.360
8.850
9.280
53,337
+0.30(+3.34%)
Jun 26, 2012
9.000
9.000
8.630
8.980
75,261
-0.03(-0.33%)
Jun 25, 2012
8.860
9.100
8.830
9.010
45,772
-0.08(-0.88%)
Jun 22, 2012
8.720
9.170
8.720
9.090
260,300
+0.39(+4.48%)
Jun 21, 2012
9.240
9.290
8.680
8.700
57,815
-0.58(-6.25%)
Jun 20, 2012
9.610
9.620
9.200
9.280
40,815
-0.36(-3.73%)
Jun 19, 2012
8.970
9.660
8.970
9.640
87,784
+0.70(+7.83%)
Jun 18, 2012
9.030
9.260
8.880
8.940
75,954
-0.20(-2.19%)
Jun 15, 2012
8.670
9.210
8.670
9.140
137,515
+0.45(+5.18%)
Jun 14, 2012
8.630
8.810
8.520
8.690
60,055
+0.04(+0.46%)
Jun 13, 2012
8.780
9.020
8.570
8.650
52,183
-0.12(-1.37%)
Jun 12, 2012
8.760
8.910
8.660
8.770
60,738
+0.07(+0.80%)
Jun 11, 2012
8.990
9.050
8.670
8.700
106,720
-0.15(-1.69%)
Jun 08, 2012
8.620
8.930
8.570
8.850
67,059
+0.17(+1.96%)
Jun 07, 2012
8.890
8.890
8.620
8.680
71,238
-0.06(-0.69%)
Jun 06, 2012
8.450
8.760
8.410
8.740
60,862
+0.32(+3.80%)
Jun 05, 2012
8.070
8.440
8.070
8.420
66,424
+0.27(+3.31%)
Jun 04, 2012
7.850
8.180
7.820
8.150
60,393
+0.35(+4.49%)
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.