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
Deluxe Corp
(NY:
DLX
)
22.19
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
8.840
8.883
8.507
8.729
489,294
-0.11(-1.26%)
May 28, 2009
8.846
8.919
8.458
8.840
439,053
+0.15(+1.78%)
May 27, 2009
9.013
9.112
8.667
8.686
389,815
-0.39(-4.29%)
May 26, 2009
8.556
9.149
8.427
9.075
815,929
+0.45(+5.23%)
May 22, 2009
8.661
8.766
8.377
8.624
475,448
+0.07(+0.87%)
May 21, 2009
8.643
8.785
8.223
8.550
750,044
-0.23(-2.60%)
May 20, 2009
9.192
9.371
8.766
8.779
620,271
-0.36(-3.92%)
May 19, 2009
9.050
9.272
8.951
9.137
667,380
-0.02(-0.27%)
May 18, 2009
8.729
9.167
8.643
9.161
595,832
+0.54(+6.23%)
May 15, 2009
8.637
8.809
8.482
8.624
562,977
-0.06(-0.64%)
May 14, 2009
8.340
8.791
8.161
8.680
709,728
+0.28(+3.38%)
May 13, 2009
9.174
9.248
8.346
8.396
898,616
-1.06(-11.17%)
May 12, 2009
8.933
9.507
8.933
9.451
721,397
+0.18(+1.93%)
May 11, 2009
9.538
9.637
9.143
9.272
892,548
-0.45(-4.63%)
May 08, 2009
9.346
9.803
9.279
9.723
856,296
+0.56(+6.13%)
May 07, 2009
9.100
9.439
8.958
9.161
876,450
+0.17(+1.85%)
May 06, 2009
9.019
9.186
8.643
8.995
829,816
+0.07(+0.83%)
May 05, 2009
9.069
9.192
8.772
8.921
948,882
-0.24(-2.63%)
May 04, 2009
9.038
9.174
8.961
9.161
888,427
+0.09(+1.02%)
May 01, 2009
8.791
9.192
8.667
9.069
1,079,692
+0.12(+1.31%)
Apr 30, 2009
9.254
9.501
8.945
8.951
847,840
-0.20(-2.16%)
Apr 29, 2009
8.470
9.260
8.414
9.149
1,252,024
+0.83(+10.02%)
Apr 28, 2009
8.248
8.649
8.174
8.316
1,451,312
-0.01(-0.07%)
Apr 27, 2009
8.532
8.871
8.248
8.322
1,623,804
-0.31(-3.58%)
Apr 24, 2009
7.995
8.958
7.914
8.630
2,406,015
+0.80(+10.17%)
Apr 23, 2009
8.334
8.334
7.525
7.834
1,885,676
+0.76(+10.73%)
Apr 22, 2009
6.859
7.297
6.852
7.075
1,490,427
+0.06(+0.88%)
Apr 21, 2009
6.624
7.217
6.575
7.013
879,615
+0.34(+5.09%)
Apr 20, 2009
7.328
7.328
6.655
6.673
761,578
-0.55(-7.61%)
Apr 17, 2009
7.007
7.291
6.927
7.223
764,037
+0.22(+3.17%)
Apr 16, 2009
7.136
7.186
6.735
7.001
980,696
-0.07(-1.05%)
Apr 15, 2009
6.723
7.167
6.723
7.075
518,703
+0.28(+4.18%)
Apr 14, 2009
6.667
6.927
6.494
6.791
704,385
+0.01(+0.09%)
Apr 13, 2009
6.772
6.964
6.636
6.785
578,600
-0.08(-1.17%)
Apr 09, 2009
6.568
6.939
6.482
6.865
526,199
+0.49(+7.75%)
Apr 08, 2009
6.056
6.414
6.038
6.371
488,099
+0.38(+6.28%)
Apr 07, 2009
6.266
6.476
5.988
5.994
750,059
-0.51(-7.87%)
Apr 06, 2009
6.852
6.920
6.396
6.507
756,877
-0.43(-6.14%)
Apr 03, 2009
6.618
6.939
6.587
6.933
655,879
+0.31(+4.76%)
Apr 02, 2009
6.056
6.778
6.056
6.618
700,051
+0.78(+13.32%)
Apr 01, 2009
5.797
6.013
5.649
5.840
695,986
-0.10(-1.77%)
Mar 31, 2009
5.859
6.161
5.624
5.945
633,577
+0.27(+4.67%)
Mar 30, 2009
6.001
6.001
5.562
5.680
646,336
-0.91(-13.86%)
Mar 26, 2009
6.210
6.618
6.130
6.593
820,468
+0.47(+7.66%)
Mar 25, 2009
6.087
6.482
5.747
6.124
776,174
+0.15(+2.48%)
Mar 24, 2009
6.346
6.538
5.970
5.976
599,961
-0.49(-7.63%)
Mar 23, 2009
6.173
6.470
6.155
6.470
746,960
+0.98(+17.89%)
Mar 20, 2009
5.680
5.976
5.488
5.488
1,124,659
-0.11(-1.98%)
Mar 19, 2009
5.445
5.840
5.402
5.599
663,076
+0.12(+2.14%)
Mar 18, 2009
5.192
5.655
5.099
5.482
611,062
+0.28(+5.34%)
Mar 17, 2009
4.815
5.204
4.723
5.204
525,542
+0.40(+8.22%)
Mar 16, 2009
5.056
5.093
4.778
4.809
523,028
-0.09(-1.89%)
Mar 13, 2009
4.865
4.988
4.679
4.902
0
+0.11(+2.32%)
Mar 12, 2009
4.470
4.840
4.309
4.791
650,893
+0.34(+7.63%)
Mar 11, 2009
4.525
4.753
4.346
4.451
664,710
-0.04(-0.83%)
Mar 10, 2009
3.982
4.500
3.976
4.488
1,011,182
+0.64(+16.69%)
Mar 09, 2009
3.945
4.050
3.827
3.846
719,078
-0.15(-3.71%)
Mar 06, 2009
4.031
4.155
3.858
3.994
0
+0.01(+0.15%)
Mar 05, 2009
4.581
4.581
3.969
3.988
1,051,069
-0.67(-14.32%)
Mar 04, 2009
4.661
4.735
4.260
4.655
951,603
+0.11(+2.45%)
Mar 02, 2009
4.655
4.821
4.537
4.544
909,819
-0.22(-4.66%)
Feb 27, 2009
4.667
5.007
4.642
4.766
0
-0.05(-1.03%)
Feb 26, 2009
5.173
5.179
4.753
4.815
687,076
-0.27(-5.22%)
Feb 25, 2009
5.457
5.457
4.939
5.081
579,464
-0.31(-5.84%)
Feb 24, 2009
5.210
5.451
5.000
5.396
641,687
+0.30(+5.81%)
Feb 23, 2009
5.568
5.655
5.013
5.099
610,575
-0.42(-7.61%)
Feb 20, 2009
5.612
5.680
5.284
5.519
802,262
-0.27(-4.59%)
Feb 19, 2009
6.192
6.192
5.747
5.784
566,071
-0.22(-3.70%)
Feb 18, 2009
6.173
6.186
5.784
6.007
855,735
-0.13(-2.11%)
Feb 17, 2009
6.297
6.297
6.019
6.136
685,987
-0.30(-4.61%)
Feb 13, 2009
6.538
6.747
6.389
6.433
560,872
-0.12(-1.79%)
Feb 12, 2009
6.359
6.606
6.217
6.550
640,902
+0.07(+1.14%)
Feb 11, 2009
6.464
6.581
6.266
6.476
491,693
-0.04(-0.66%)
Feb 10, 2009
6.840
7.004
6.377
6.519
972,226
-0.37(-5.38%)
Feb 09, 2009
7.013
7.099
6.704
6.889
633,442
-0.17(-2.36%)
Feb 06, 2009
6.649
7.155
6.556
7.056
699,947
+0.34(+5.06%)
Feb 05, 2009
6.704
6.945
6.531
6.717
748,977
-0.04(-0.55%)
Feb 04, 2009
6.815
6.834
6.612
6.754
940,328
-0.05(-0.73%)
Feb 03, 2009
7.198
7.241
6.686
6.803
1,200,632
-0.36(-5.08%)
Feb 02, 2009
6.976
7.241
6.871
7.167
983,357
+0.05(+0.69%)
Jan 30, 2009
7.482
7.661
6.964
7.118
0
-0.38(-5.10%)
Jan 29, 2009
7.772
7.982
7.464
7.501
599,031
-0.34(-4.33%)
Jan 28, 2009
7.445
7.939
7.445
7.840
940,039
+0.54(+7.45%)
Jan 27, 2009
7.377
7.544
7.050
7.297
918,192
-0.17(-2.23%)
Jan 26, 2009
7.180
7.726
7.124
7.464
619,877
+0.28(+3.96%)
Jan 23, 2009
6.889
7.494
6.772
7.180
542,583
+0.13(+1.84%)
Jan 22, 2009
7.334
7.519
6.760
7.050
993,624
-0.53(-7.00%)
Jan 21, 2009
7.248
7.606
6.920
7.581
1,248,634
+0.51(+7.25%)
Jan 20, 2009
8.038
8.038
7.001
7.069
900,215
-1.01(-12.46%)
Jan 16, 2009
8.278
8.458
7.643
8.075
705,735
-0.02(-0.30%)
Jan 15, 2009
8.254
8.346
7.599
8.099
1,078,212
-0.17(-2.02%)
Jan 14, 2009
8.291
8.686
8.149
8.266
943,590
-0.35(-4.08%)
Jan 13, 2009
8.445
8.921
8.303
8.618
557,294
+0.16(+1.90%)
Jan 12, 2009
8.698
8.908
8.365
8.458
693,174
-0.23(-2.63%)
Jan 09, 2009
9.093
9.093
8.587
8.686
672,150
-0.47(-5.12%)
Jan 08, 2009
8.921
9.291
8.809
9.155
814,861
+0.10(+1.09%)
Jan 07, 2009
9.130
9.291
8.865
9.056
593,880
-0.33(-3.49%)
Jan 06, 2009
8.939
9.532
8.865
9.384
718,637
+0.49(+5.56%)
Jan 05, 2009
9.248
9.408
8.198
8.890
1,178,193
-0.35(-3.74%)
Jan 02, 2009
9.235
9.550
8.791
9.235
0
+0.00(+0.00%)
Jan 01, 2009
9.075
9.544
9.075
9.235
0
+0.00(+0.00%)
Dec 31, 2008
9.075
9.544
9.075
9.235
1,195,760
+0.16(+1.77%)
Dec 30, 2008
8.704
9.205
8.630
9.075
1,066,270
+0.56(+6.52%)
Dec 29, 2008
9.050
9.137
8.346
8.519
1,427,456
-0.56(-6.12%)
Dec 26, 2008
9.063
9.303
8.890
9.075
532,716
+0.10(+1.10%)
Dec 24, 2008
8.717
9.229
8.593
8.976
381,308
+0.19(+2.11%)
Dec 23, 2008
9.260
9.686
8.717
8.791
808,175
-0.47(-5.07%)
Dec 22, 2008
9.587
9.587
8.698
9.260
1,230,495
-0.36(-3.72%)
Dec 19, 2008
8.698
9.692
8.630
9.618
3,417,448
+1.02(+11.93%)
Dec 18, 2008
8.550
8.674
8.328
8.593
980,579
+0.14(+1.61%)
Dec 17, 2008
8.087
8.630
7.970
8.458
1,221,145
+0.22(+2.62%)
Dec 16, 2008
7.019
8.248
7.019
8.241
1,288,903
+1.41(+20.71%)
Dec 15, 2008
7.217
7.402
6.649
6.828
837,675
-0.31(-4.41%)
Dec 12, 2008
6.260
7.229
6.130
7.143
0
+0.71(+11.04%)
Dec 11, 2008
6.772
6.957
6.297
6.433
538,219
-0.26(-3.87%)
Dec 10, 2008
6.618
6.840
6.482
6.692
692,870
+0.17(+2.55%)
Dec 09, 2008
6.939
7.291
6.414
6.525
645,230
-0.45(-6.46%)
Dec 08, 2008
6.729
7.001
6.636
6.976
612,301
+0.49(+7.62%)
Dec 05, 2008
6.019
6.482
5.667
6.482
610,617
+0.36(+5.95%)
Dec 04, 2008
6.130
6.482
5.889
6.118
664,890
-0.13(-2.08%)
Dec 03, 2008
5.803
6.303
5.735
6.247
876,027
+0.17(+2.74%)
Dec 02, 2008
5.575
6.087
5.556
6.081
884,224
+0.68(+12.57%)
Dec 01, 2008
6.056
6.322
5.365
5.402
1,030,570
-1.09(-16.82%)
Nov 28, 2008
6.278
6.513
6.155
6.494
314,333
+0.10(+1.64%)
Nov 26, 2008
5.519
6.408
5.365
6.389
733,303
+0.71(+12.50%)
Nov 25, 2008
5.729
5.729
5.358
5.680
775,643
+0.10(+1.88%)
Nov 24, 2008
5.186
5.661
5.112
5.575
972,401
+0.46(+9.06%)
Nov 21, 2008
5.155
5.315
4.642
5.112
1,417,841
-0.02(-0.48%)
Nov 20, 2008
5.865
5.896
5.075
5.136
1,474,282
-0.86(-14.32%)
Nov 19, 2008
6.476
6.729
5.994
5.994
759,239
-0.51(-7.79%)
Nov 18, 2008
6.785
7.019
6.124
6.501
892,569
-0.25(-3.75%)
Nov 17, 2008
6.655
7.099
6.488
6.754
903,847
+0.03(+0.46%)
Nov 14, 2008
7.260
7.365
6.408
6.723
0
-0.77(-10.22%)
Nov 13, 2008
6.729
7.488
6.303
7.488
1,300,072
+0.78(+11.69%)
Nov 12, 2008
7.173
7.260
6.698
6.704
851,289
-0.65(-8.82%)
Nov 11, 2008
6.889
7.661
6.803
7.352
1,010,443
+0.35(+5.03%)
Nov 10, 2008
7.359
7.538
6.902
7.001
1,093,153
-0.12(-1.73%)
Nov 07, 2008
7.192
7.229
6.747
7.124
672,249
+0.01(+0.09%)
Nov 06, 2008
7.241
7.365
7.019
7.118
1,204,829
-0.17(-2.37%)
Nov 05, 2008
7.402
7.630
7.130
7.291
760,444
-0.22(-2.88%)
Nov 04, 2008
8.069
8.069
7.377
7.507
890,523
-0.25(-3.18%)
Nov 03, 2008
7.464
7.914
7.315
7.754
578,550
+0.25(+3.29%)
Oct 31, 2008
7.038
7.674
6.908
7.507
1,101,335
+0.45(+6.39%)
Oct 30, 2008
6.729
7.075
6.649
7.056
800,820
+0.64(+9.90%)
Oct 29, 2008
6.741
6.939
6.346
6.420
876,256
-0.33(-4.85%)
Oct 28, 2008
5.704
6.754
5.649
6.747
1,423,862
+1.14(+20.24%)
Oct 27, 2008
5.772
5.970
5.513
5.612
955,028
-0.28(-4.72%)
Oct 24, 2008
5.389
6.254
5.377
5.889
1,092,076
-0.01(-0.10%)
Oct 23, 2008
5.340
5.945
5.204
5.896
1,217,607
+0.33(+5.88%)
Oct 22, 2008
6.038
6.038
5.451
5.568
835,565
-0.49(-8.15%)
Oct 21, 2008
6.161
6.260
6.019
6.062
826,277
-0.21(-3.35%)
Oct 20, 2008
6.235
6.544
6.019
6.272
804,941
+0.03(+0.49%)
Oct 17, 2008
5.673
6.673
5.408
6.241
1,496,074
+0.46(+8.01%)
Oct 16, 2008
5.321
5.784
4.803
5.778
1,215,817
+0.51(+9.60%)
Oct 15, 2008
6.081
6.081
5.272
5.272
699,288
-0.76(-12.59%)
Oct 14, 2008
6.470
6.624
5.754
6.031
811,150
-0.38(-5.88%)
Oct 13, 2008
6.013
6.414
5.840
6.408
1,065,405
+0.91(+16.63%)
Oct 10, 2008
4.945
5.513
4.661
5.494
2,021,608
-0.09(-1.66%)
Oct 09, 2008
6.618
6.649
5.476
5.587
1,295,396
-0.69(-11.01%)
Oct 08, 2008
6.667
6.698
6.081
6.278
1,507,622
-0.54(-7.96%)
Oct 07, 2008
7.562
7.704
6.698
6.822
993,590
-0.71(-9.43%)
Oct 06, 2008
7.970
7.970
7.019
7.532
1,131,549
-0.49(-6.15%)
Oct 03, 2008
8.630
8.772
7.970
8.025
0
-0.46(-5.45%)
Oct 02, 2008
9.019
9.130
8.427
8.488
774,977
-0.53(-5.89%)
Oct 01, 2008
8.785
9.025
8.674
9.019
635,820
+0.14(+1.53%)
Sep 30, 2008
8.630
8.914
8.476
8.883
1,254,480
+0.46(+5.42%)
Sep 29, 2008
8.575
8.674
8.353
8.427
1,364,431
-0.31(-3.53%)
Sep 26, 2008
8.593
8.822
8.550
8.735
0
-0.02(-0.28%)
Sep 25, 2008
8.939
9.025
8.754
8.760
663,254
-0.07(-0.77%)
Sep 24, 2008
8.735
9.063
8.519
8.828
1,552,022
+0.13(+1.49%)
Sep 23, 2008
8.921
9.186
8.643
8.698
797,592
-0.19(-2.15%)
Sep 22, 2008
9.019
9.254
8.883
8.890
742,979
-0.29(-3.16%)
Sep 19, 2008
9.353
10.06
9.001
9.180
0
+0.64(+7.52%)
Sep 18, 2008
8.612
8.760
7.414
8.538
2,171,393
+0.17(+2.07%)
Sep 17, 2008
8.883
9.050
8.346
8.365
1,284,885
-0.54(-6.10%)
Sep 16, 2008
8.865
9.186
8.544
8.908
1,327,621
-0.27(-2.96%)
Sep 15, 2008
9.377
9.797
9.019
9.180
890,727
-0.65(-6.65%)
Sep 12, 2008
9.754
9.890
9.556
9.834
771,480
-0.04(-0.44%)
Sep 11, 2008
9.742
9.877
9.445
9.877
828,617
+0.07(+0.69%)
Sep 10, 2008
9.513
9.816
9.414
9.809
904,252
+0.44(+4.75%)
Sep 09, 2008
10.04
10.22
9.343
9.365
1,237,993
-0.75(-7.44%)
Sep 08, 2008
9.995
10.25
9.451
10.12
1,021,602
+0.46(+4.73%)
Sep 05, 2008
9.772
9.791
9.266
9.661
0
-0.16(-1.63%)
Sep 04, 2008
9.865
10.27
9.766
9.822
2,351,902
-0.89(-8.30%)
Sep 03, 2008
10.40
10.94
10.25
10.71
1,072,380
+0.33(+3.15%)
Sep 02, 2008
10.31
10.83
10.27
10.38
515,633
+0.19(+1.88%)
Aug 29, 2008
10.42
10.54
10.17
10.19
0
-0.24(-2.31%)
Aug 28, 2008
9.877
10.48
9.859
10.43
517,459
+0.33(+3.30%)
Aug 27, 2008
10.03
10.29
9.989
10.10
446,122
+0.09(+0.86%)
Aug 26, 2008
9.908
10.06
9.877
10.01
566,435
+0.09(+0.93%)
Aug 25, 2008
10.14
10.15
9.766
9.921
540,624
-0.30(-2.96%)
Aug 22, 2008
10.07
10.32
10.03
10.22
0
+0.23(+2.35%)
Aug 21, 2008
10.06
10.16
9.757
9.989
446,463
-0.17(-1.64%)
Aug 20, 2008
10.22
10.54
9.927
10.16
559,029
-0.12(-1.20%)
Aug 19, 2008
10.53
10.67
10.17
10.28
499,018
-0.32(-3.03%)
Aug 18, 2008
10.88
11.01
10.53
10.60
580,827
-0.26(-2.39%)
Aug 15, 2008
11.09
11.24
10.79
10.86
0
-0.04(-0.34%)
Aug 14, 2008
10.76
10.98
10.72
10.90
618,201
-0.03(-0.28%)
Aug 13, 2008
10.88
11.24
10.72
10.93
700,300
+0.09(+0.80%)
Aug 12, 2008
10.71
11.24
10.71
10.84
695,536
+0.02(+0.23%)
Aug 11, 2008
10.78
10.93
10.44
10.82
1,035,595
-0.03(-0.28%)
Aug 08, 2008
10.32
10.89
10.29
10.85
830,480
+0.60(+5.84%)
Aug 07, 2008
10.42
10.51
10.22
10.25
1,001,302
-0.18(-1.72%)
Aug 06, 2008
9.982
10.49
9.729
10.43
991,517
+0.49(+4.91%)
Aug 05, 2008
9.476
10.09
9.476
9.939
1,425,942
+0.60(+6.41%)
Aug 04, 2008
8.951
9.630
8.883
9.340
1,897,146
+0.42(+4.71%)
Aug 01, 2008
8.927
9.007
8.791
8.921
3,909,843
+0.09(+1.05%)
Jul 31, 2008
9.939
10.29
8.643
8.828
6,493,776
-3.12(-26.10%)
Jul 30, 2008
11.88
12.09
11.61
11.95
609,552
+0.17(+1.42%)
Jul 29, 2008
11.78
11.95
11.24
11.78
856,236
+0.54(+4.78%)
Jul 28, 2008
11.49
11.54
11.05
11.24
4,569,210
-0.33(-2.83%)
Jul 25, 2008
11.66
11.85
11.46
11.57
572,181
+0.01(+0.11%)
Jul 24, 2008
12.01
12.05
11.53
11.56
624,257
-0.36(-3.06%)
Jul 23, 2008
11.56
12.06
11.48
11.92
959,690
+0.31(+2.71%)
Jul 22, 2008
11.17
11.81
11.17
11.61
899,740
+0.34(+3.01%)
Jul 21, 2008
11.22
11.33
11.11
11.27
495,633
+0.10(+0.88%)
Jul 18, 2008
11.21
11.45
11.01
11.17
462,136
-0.02(-0.17%)
Jul 17, 2008
10.74
11.19
10.56
11.19
893,277
+0.44(+4.14%)
Jul 16, 2008
10.64
10.84
10.45
10.74
709,005
+0.14(+1.28%)
Jul 15, 2008
10.51
10.83
10.19
10.61
735,710
-0.02(-0.23%)
Jul 14, 2008
10.90
10.90
10.37
10.63
841,276
-0.11(-1.03%)
Jul 11, 2008
10.48
10.81
10.30
10.74
927,615
+0.15(+1.40%)
Jul 10, 2008
10.45
10.84
10.44
10.59
548,409
+0.14(+1.30%)
Jul 09, 2008
11.08
11.12
10.44
10.46
817,147
-0.64(-5.73%)
Jul 08, 2008
10.38
11.12
10.37
11.09
997,939
+0.69(+6.65%)
Jul 07, 2008
10.27
10.51
10.18
10.40
1,106,212
+0.23(+2.31%)
Jul 04, 2008
10.25
10.45
10.14
10.17
380,038
+0.00(+0.00%)
Jul 03, 2008
10.25
10.45
10.14
10.17
380,038
-0.08(-0.78%)
Jul 02, 2008
10.94
10.99
10.20
10.25
1,485,454
-0.66(-6.06%)
Jul 01, 2008
10.90
11.06
10.70
10.91
833,229
-0.09(-0.84%)
Jun 30, 2008
11.10
11.32
10.97
11.00
822,447
-0.10(-0.89%)
Jun 27, 2008
11.27
11.27
10.90
11.10
1,423,368
-0.14(-1.26%)
Jun 26, 2008
11.59
11.63
11.24
11.24
485,384
-0.44(-3.75%)
Jun 25, 2008
11.46
11.96
11.45
11.68
835,970
+0.30(+2.60%)
Jun 24, 2008
11.72
11.74
11.38
11.38
655,777
-0.43(-3.66%)
Jun 23, 2008
12.04
12.12
11.74
11.82
796,283
-0.20(-1.64%)
Jun 20, 2008
11.68
12.12
11.58
12.01
1,431,456
-0.10(-0.82%)
Jun 19, 2008
12.12
12.31
12.05
12.11
1,014,106
-0.01(-0.10%)
Jun 18, 2008
12.56
12.63
12.00
12.12
960,874
-0.52(-4.15%)
Jun 17, 2008
12.83
13.04
12.56
12.65
887,852
-0.28(-2.15%)
Jun 16, 2008
12.74
13.00
12.54
12.93
928,081
+0.17(+1.31%)
Jun 13, 2008
12.83
12.96
12.54
12.76
769,513
+0.07(+0.53%)
Jun 12, 2008
12.74
12.88
12.62
12.69
466,762
+0.00(+0.00%)
Jun 11, 2008
13.01
13.06
12.62
12.69
642,063
-0.35(-2.70%)
Jun 10, 2008
13.06
13.19
12.82
13.04
762,634
+0.04(+0.33%)
Jun 09, 2008
13.31
13.42
12.73
13.00
793,619
-0.23(-1.73%)
Jun 06, 2008
13.70
13.74
13.17
13.23
585,567
-0.59(-4.25%)
Jun 05, 2008
13.73
13.82
13.56
13.82
523,225
+0.11(+0.81%)
Jun 04, 2008
13.48
13.77
13.36
13.70
463,023
+0.21(+1.56%)
Jun 03, 2008
13.77
13.77
13.22
13.49
711,445
-0.18(-1.31%)
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.