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
Lydall Inc
(NY:
LDL
)
N/A
UNCHANGED
Last Price
Updated:
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, 2012
12.41
12.60
12.31
12.45
42,801
+0.07(+0.57%)
May 30, 2012
12.37
12.65
12.35
12.38
39,965
-0.12(-0.96%)
May 29, 2012
12.50
12.65
12.31
12.50
40,187
+0.00(+0.00%)
May 25, 2012
12.65
12.65
12.47
12.50
30,994
-0.15(-1.19%)
May 24, 2012
12.54
12.66
12.43
12.65
32,114
+0.05(+0.40%)
May 23, 2012
11.91
12.64
11.91
12.60
48,029
+0.52(+4.30%)
May 22, 2012
12.52
12.63
11.78
12.08
51,983
-0.49(-3.90%)
May 21, 2012
12.43
12.74
12.36
12.57
44,647
+0.25(+2.03%)
May 18, 2012
12.24
12.65
12.24
12.32
62,073
+0.03(+0.24%)
May 17, 2012
12.59
12.70
12.26
12.29
41,767
-0.24(-1.92%)
May 16, 2012
12.50
12.61
12.30
12.53
43,430
+0.06(+0.48%)
May 15, 2012
12.38
12.59
12.38
12.47
21,931
+0.07(+0.56%)
May 14, 2012
12.34
12.65
12.13
12.40
57,322
-0.17(-1.35%)
May 11, 2012
12.30
12.72
12.21
12.57
54,600
+0.05(+0.40%)
May 10, 2012
12.77
12.80
12.35
12.52
57,791
-0.13(-1.03%)
May 09, 2012
12.12
12.85
12.12
12.65
76,225
+0.32(+2.60%)
May 08, 2012
11.53
12.38
11.45
12.33
67,300
+0.70(+6.02%)
May 07, 2012
10.95
11.77
10.94
11.63
129,252
+0.59(+5.34%)
May 04, 2012
11.27
11.27
10.91
11.04
53,972
-0.34(-2.99%)
May 03, 2012
11.14
11.45
11.00
11.38
50,152
+0.24(+2.15%)
May 02, 2012
10.48
11.17
10.28
11.14
87,634
+0.64(+6.10%)
May 01, 2012
10.53
10.78
10.42
10.50
40,390
-0.05(-0.47%)
Apr 30, 2012
10.99
10.99
10.53
10.55
35,637
-0.51(-4.61%)
Apr 27, 2012
10.78
11.09
10.55
11.06
28,977
+0.23(+2.12%)
Apr 26, 2012
10.71
10.85
10.69
10.83
19,746
+0.04(+0.37%)
Apr 25, 2012
10.71
10.85
10.60
10.79
23,140
+0.28(+2.66%)
Apr 24, 2012
10.57
10.66
10.37
10.51
31,747
+0.00(+0.00%)
Apr 23, 2012
10.49
10.57
10.22
10.51
48,700
-0.27(-2.50%)
Apr 20, 2012
10.72
11.02
10.55
10.78
46,383
+0.24(+2.28%)
Apr 19, 2012
10.83
10.88
10.26
10.54
44,816
-0.29(-2.68%)
Apr 18, 2012
11.08
11.08
10.68
10.83
33,316
-0.31(-2.78%)
Apr 17, 2012
10.82
11.29
10.78
11.14
45,916
+0.42(+3.92%)
Apr 16, 2012
10.66
10.77
10.58
10.72
43,962
+0.16(+1.52%)
Apr 13, 2012
10.66
10.66
10.53
10.56
30,355
-0.20(-1.86%)
Apr 12, 2012
10.24
10.78
10.24
10.76
40,078
+0.47(+4.57%)
Apr 11, 2012
10.24
10.29
10.10
10.29
56,097
+0.15(+1.48%)
Apr 10, 2012
10.31
10.32
9.940
10.14
117,195
-0.17(-1.65%)
Apr 09, 2012
10.20
10.35
10.13
10.31
63,171
+0.01(+0.10%)
Apr 05, 2012
10.25
10.38
10.23
10.30
78,803
-0.02(-0.19%)
Apr 04, 2012
10.35
10.35
10.23
10.32
31,630
-0.16(-1.53%)
Apr 03, 2012
10.76
10.80
10.40
10.48
33,482
-0.34(-3.14%)
Apr 02, 2012
10.19
10.83
10.16
10.82
66,800
+0.63(+6.18%)
Mar 30, 2012
10.27
10.28
10.10
10.19
89,955
+0.00(+0.00%)
Mar 29, 2012
9.970
10.27
9.970
10.19
13,556
+0.10(+0.99%)
Mar 28, 2012
10.27
10.27
10.00
10.09
24,772
-0.13(-1.27%)
Mar 27, 2012
10.39
10.40
10.22
10.22
16,347
-0.14(-1.35%)
Mar 26, 2012
10.15
10.44
10.12
10.36
60,137
+0.26(+2.57%)
Mar 23, 2012
10.01
10.10
9.910
10.10
34,474
+0.09(+0.90%)
Mar 22, 2012
9.860
10.01
9.790
10.01
31,819
+0.06(+0.60%)
Mar 21, 2012
10.06
10.11
9.930
9.950
18,341
-0.05(-0.50%)
Mar 20, 2012
9.900
10.07
9.900
10.00
40,734
-0.05(-0.50%)
Mar 19, 2012
9.630
10.12
9.630
10.05
80,173
+0.36(+3.72%)
Mar 16, 2012
9.580
9.780
9.460
9.690
81,063
+0.15(+1.57%)
Mar 15, 2012
9.560
9.640
9.170
9.540
32,576
-0.04(-0.42%)
Mar 14, 2012
9.710
9.710
9.000
9.580
21,470
-0.19(-1.94%)
Mar 13, 2012
9.780
9.900
9.500
9.770
75,010
+0.60(+6.54%)
Mar 12, 2012
9.120
9.360
9.120
9.170
39,395
+0.03(+0.33%)
Mar 09, 2012
8.810
9.180
8.810
9.140
47,300
+0.29(+3.28%)
Mar 08, 2012
9.050
9.085
8.790
8.850
53,972
-0.15(-1.67%)
Mar 07, 2012
8.930
9.040
8.900
9.000
63,295
+0.14(+1.58%)
Mar 06, 2012
8.910
9.060
8.850
8.860
65,738
-0.20(-2.21%)
Mar 05, 2012
9.120
9.120
8.960
9.060
96,948
-0.03(-0.33%)
Mar 02, 2012
9.210
9.230
9.000
9.090
76,885
-0.08(-0.87%)
Mar 01, 2012
9.230
9.270
9.110
9.170
75,465
+0.06(+0.66%)
Feb 29, 2012
9.590
9.620
9.100
9.110
66,170
-0.46(-4.81%)
Feb 28, 2012
9.860
9.860
9.520
9.570
24,393
-0.25(-2.55%)
Feb 27, 2012
9.990
10.04
9.710
9.820
28,264
-0.30(-2.96%)
Feb 24, 2012
9.890
10.18
9.890
10.12
41,405
+0.23(+2.33%)
Feb 23, 2012
9.780
9.930
9.600
9.890
52,287
+0.15(+1.54%)
Feb 22, 2012
9.780
9.780
9.710
9.740
16,938
-0.03(-0.31%)
Feb 21, 2012
9.980
10.04
9.700
9.770
27,225
-0.20(-2.01%)
Feb 17, 2012
9.770
10.00
9.520
9.970
38,999
+0.24(+2.47%)
Feb 16, 2012
9.210
9.730
9.140
9.730
39,083
+0.52(+5.65%)
Feb 15, 2012
9.320
9.440
9.130
9.210
40,193
-0.04(-0.43%)
Feb 14, 2012
9.460
9.460
9.170
9.250
74,781
-0.28(-2.94%)
Feb 13, 2012
9.720
9.720
9.440
9.530
23,766
-0.01(-0.10%)
Feb 10, 2012
9.630
9.760
9.540
9.540
19,916
-0.23(-2.35%)
Feb 09, 2012
9.990
10.06
9.740
9.770
21,314
-0.14(-1.41%)
Feb 08, 2012
9.960
10.04
9.870
9.910
20,409
-0.07(-0.70%)
Feb 07, 2012
10.06
10.14
9.970
9.980
26,616
-0.09(-0.89%)
Feb 06, 2012
10.27
10.44
10.03
10.07
46,949
-0.32(-3.08%)
Feb 03, 2012
10.37
10.42
10.08
10.39
70,325
+0.28(+2.77%)
Feb 02, 2012
10.05
10.24
9.940
10.11
49,048
+0.06(+0.60%)
Feb 01, 2012
9.500
10.09
9.420
10.05
58,672
+0.63(+6.69%)
Jan 31, 2012
9.490
9.590
9.230
9.420
42,513
-0.03(-0.32%)
Jan 30, 2012
9.720
9.770
9.350
9.450
38,324
-0.37(-3.77%)
Jan 27, 2012
9.710
9.920
9.580
9.820
39,956
+0.02(+0.20%)
Jan 26, 2012
10.07
10.07
9.530
9.800
46,435
-0.24(-2.39%)
Jan 25, 2012
9.550
10.13
9.550
10.04
43,934
+0.56(+5.91%)
Jan 24, 2012
9.400
9.620
9.330
9.480
67,340
-0.02(-0.21%)
Jan 23, 2012
9.840
9.880
9.270
9.500
21,149
-0.31(-3.16%)
Jan 20, 2012
9.880
9.920
9.620
9.810
42,722
-0.14(-1.41%)
Jan 19, 2012
10.10
10.10
9.780
9.950
18,337
-0.15(-1.49%)
Jan 18, 2012
9.800
10.10
9.740
10.10
24,404
+0.23(+2.33%)
Jan 17, 2012
9.840
10.00
9.720
9.870
52,149
+0.13(+1.33%)
Jan 13, 2012
10.04
10.04
9.670
9.740
23,083
-0.47(-4.60%)
Jan 12, 2012
10.11
10.25
9.950
10.21
33,313
+0.14(+1.39%)
Jan 11, 2012
9.970
10.15
9.870
10.07
54,723
+0.06(+0.60%)
Jan 10, 2012
9.730
10.08
9.710
10.01
53,947
+0.46(+4.82%)
Jan 09, 2012
9.330
9.660
9.280
9.550
60,219
+0.26(+2.80%)
Jan 06, 2012
9.360
9.450
9.290
9.290
25,544
-0.12(-1.28%)
Jan 05, 2012
9.640
9.690
9.160
9.410
32,332
-0.34(-3.49%)
Jan 04, 2012
9.870
9.940
9.730
9.750
19,356
+0.26(+2.74%)
Dec 30, 2011
9.680
9.780
9.490
9.490
32,813
-0.19(-1.96%)
Dec 29, 2011
9.450
9.710
9.405
9.680
28,288
+0.27(+2.87%)
Dec 28, 2011
9.830
9.830
9.360
9.410
29,713
-0.48(-4.85%)
Dec 27, 2011
9.720
9.930
9.570
9.890
18,411
+0.07(+0.71%)
Dec 23, 2011
9.800
9.840
9.630
9.820
19,678
+0.01(+0.10%)
Dec 21, 2011
9.470
9.840
9.210
9.810
61,848
+0.31(+3.26%)
Dec 20, 2011
9.260
9.500
9.140
9.500
74,985
+0.56(+6.26%)
Dec 19, 2011
9.060
9.170
8.910
8.940
58,207
+0.01(+0.11%)
Dec 16, 2011
8.980
9.240
8.810
8.930
126,352
+0.04(+0.45%)
Dec 15, 2011
9.020
9.048
8.640
8.890
78,973
+0.00(+0.00%)
Dec 14, 2011
8.470
8.980
8.330
8.890
100,215
+0.25(+2.89%)
Dec 13, 2011
8.950
8.950
8.370
8.640
101,416
-0.22(-2.48%)
Dec 12, 2011
8.600
8.930
8.430
8.860
61,806
+0.05(+0.57%)
Dec 09, 2011
8.510
8.900
8.450
8.810
81,541
+0.36(+4.26%)
Dec 08, 2011
8.550
8.740
8.440
8.450
66,440
-0.24(-2.76%)
Dec 07, 2011
8.470
8.700
8.450
8.690
78,305
+0.12(+1.40%)
Dec 06, 2011
9.070
9.070
8.460
8.570
85,079
-0.48(-5.30%)
Dec 05, 2011
9.140
9.140
8.870
9.050
62,764
+0.13(+1.46%)
Dec 02, 2011
8.800
8.970
8.690
8.920
34,218
+0.32(+3.72%)
Dec 01, 2011
8.920
8.920
8.600
8.600
56,800
-0.40(-4.44%)
Nov 30, 2011
8.950
9.030
8.400
9.000
84,236
+0.74(+8.96%)
Nov 29, 2011
8.120
8.270
8.090
8.260
62,811
+0.11(+1.35%)
Nov 28, 2011
8.040
8.260
8.020
8.150
49,663
+0.40(+5.16%)
Nov 25, 2011
7.910
8.070
7.750
7.750
38,210
-0.25(-3.12%)
Nov 23, 2011
8.360
8.390
7.830
8.000
74,519
-0.48(-5.66%)
Nov 22, 2011
8.500
8.570
8.400
8.480
49,016
-0.07(-0.82%)
Nov 21, 2011
9.000
9.013
8.510
8.550
49,756
-0.52(-5.73%)
Nov 18, 2011
8.970
9.130
8.960
9.070
39,787
+0.08(+0.89%)
Nov 17, 2011
9.020
9.120
8.900
8.990
88,921
-0.01(-0.11%)
Nov 16, 2011
9.020
9.345
9.000
9.000
46,326
-0.22(-2.39%)
Nov 15, 2011
9.130
9.300
9.050
9.220
123,490
+0.07(+0.77%)
Nov 14, 2011
9.450
9.510
9.050
9.150
124,460
-0.33(-3.48%)
Nov 11, 2011
9.280
9.500
9.260
9.480
50,219
+0.37(+4.06%)
Nov 10, 2011
9.260
9.300
9.000
9.110
62,001
+0.09(+1.00%)
Nov 09, 2011
9.300
9.300
9.000
9.020
110,832
-0.26(-2.80%)
Nov 08, 2011
11.30
11.30
8.710
9.280
193,004
-1.90(-16.99%)
Nov 07, 2011
11.47
11.49
10.77
11.18
24,814
-0.28(-2.44%)
Nov 04, 2011
11.38
11.52
11.30
11.46
25,489
-0.16(-1.38%)
Nov 03, 2011
11.16
11.68
11.09
11.62
49,311
+0.65(+5.93%)
Nov 02, 2011
10.44
11.02
10.32
10.97
50,821
+0.78(+7.65%)
Nov 01, 2011
10.33
10.43
9.990
10.19
87,772
-0.77(-7.03%)
Oct 31, 2011
11.27
11.50
10.86
10.96
38,935
-0.64(-5.52%)
Oct 28, 2011
11.44
11.70
11.32
11.60
52,595
+0.14(+1.22%)
Oct 27, 2011
11.25
11.50
11.17
11.46
104,050
+0.55(+5.04%)
Oct 26, 2011
10.75
11.00
10.31
10.91
70,468
+0.42(+4.00%)
Oct 25, 2011
10.88
10.88
10.42
10.49
47,853
-0.50(-4.55%)
Oct 24, 2011
10.59
11.00
10.47
10.99
48,377
+0.49(+4.67%)
Oct 21, 2011
10.28
10.51
10.18
10.50
39,354
+0.49(+4.90%)
Oct 20, 2011
10.17
10.17
9.650
10.01
44,178
-0.09(-0.89%)
Oct 19, 2011
10.64
10.74
9.970
10.10
57,459
-0.63(-5.87%)
Oct 18, 2011
10.23
10.83
9.930
10.73
73,408
+0.54(+5.30%)
Oct 17, 2011
10.30
10.38
10.06
10.19
47,729
-0.31(-2.95%)
Oct 14, 2011
10.43
10.54
10.19
10.50
39,206
+0.18(+1.74%)
Oct 13, 2011
10.00
10.35
9.910
10.32
50,469
+0.21(+2.08%)
Oct 12, 2011
9.900
10.24
9.720
10.11
107,770
+0.36(+3.69%)
Oct 11, 2011
8.850
9.900
8.850
9.750
60,681
+0.79(+8.82%)
Oct 10, 2011
8.910
9.030
8.720
8.960
64,991
+0.37(+4.31%)
Oct 07, 2011
9.320
9.320
8.520
8.590
58,073
-0.76(-8.13%)
Oct 06, 2011
8.870
9.350
8.690
9.350
44,272
+0.36(+4.00%)
Oct 05, 2011
9.310
9.310
8.720
8.990
40,200
-0.37(-3.95%)
Oct 04, 2011
7.970
9.530
7.960
9.360
84,969
+1.39(+17.44%)
Oct 03, 2011
8.480
8.900
7.970
7.970
101,041
-0.93(-10.45%)
Sep 30, 2011
8.790
9.190
8.590
8.900
47,894
-0.10(-1.11%)
Sep 29, 2011
8.930
9.340
8.650
9.000
73,556
+0.37(+4.29%)
Sep 28, 2011
9.160
9.170
8.410
8.630
62,215
-0.52(-5.68%)
Sep 27, 2011
8.790
9.300
8.530
9.150
80,669
+0.67(+7.90%)
Sep 26, 2011
8.120
8.510
7.880
8.480
66,366
+0.41(+5.08%)
Sep 23, 2011
7.850
8.250
7.850
8.070
47,824
+0.24(+3.07%)
Sep 22, 2011
7.680
7.990
7.510
7.830
111,815
-0.21(-2.61%)
Sep 21, 2011
8.780
8.930
8.010
8.040
88,395
-0.72(-8.22%)
Sep 20, 2011
9.210
9.310
8.730
8.760
72,404
-0.48(-5.19%)
Sep 19, 2011
9.180
9.380
9.000
9.240
77,317
-0.20(-2.12%)
Sep 16, 2011
9.380
9.470
8.980
9.440
134,543
+0.14(+1.51%)
Sep 15, 2011
9.710
9.710
9.200
9.300
43,163
-0.24(-2.52%)
Sep 14, 2011
9.430
9.830
8.990
9.540
40,247
+0.27(+2.91%)
Sep 13, 2011
9.670
9.770
8.900
9.270
119,111
-0.31(-3.24%)
Sep 12, 2011
8.920
9.610
8.720
9.580
67,098
+0.48(+5.27%)
Sep 09, 2011
9.430
9.540
8.900
9.100
94,358
-0.44(-4.61%)
Sep 08, 2011
9.880
10.05
9.510
9.540
100,028
-0.48(-4.79%)
Sep 07, 2011
10.04
10.04
9.810
10.02
55,358
+0.24(+2.45%)
Sep 06, 2011
9.220
9.840
9.110
9.780
103,283
+0.38(+4.04%)
Sep 02, 2011
9.800
10.24
9.360
9.400
77,792
-0.74(-7.30%)
Sep 01, 2011
10.88
11.12
9.990
10.14
64,873
-0.77(-7.06%)
Aug 31, 2011
11.30
11.50
10.57
10.91
79,028
-0.33(-2.94%)
Aug 30, 2011
10.66
11.45
10.32
11.24
88,359
+0.41(+3.79%)
Aug 29, 2011
10.03
10.87
10.03
10.83
58,714
+0.96(+9.73%)
Aug 26, 2011
9.280
9.940
9.140
9.870
52,651
+0.49(+5.22%)
Aug 25, 2011
9.900
10.10
9.360
9.380
64,389
-0.40(-4.09%)
Aug 24, 2011
9.460
9.800
9.340
9.780
31,273
+0.31(+3.27%)
Aug 23, 2011
9.130
9.480
9.010
9.470
73,223
+0.36(+3.95%)
Aug 22, 2011
9.350
9.420
9.010
9.110
55,878
+0.06(+0.66%)
Aug 19, 2011
9.080
9.490
9.000
9.050
58,161
-0.28(-3.00%)
Aug 18, 2011
9.610
9.800
9.130
9.330
98,280
-0.75(-7.44%)
Aug 17, 2011
10.16
10.37
9.985
10.08
47,981
-0.06(-0.59%)
Aug 16, 2011
10.59
10.59
10.01
10.14
65,988
-0.68(-6.28%)
Aug 15, 2011
10.54
10.84
10.52
10.82
58,399
+0.51(+4.95%)
Aug 12, 2011
10.99
11.23
10.08
10.31
76,667
-0.49(-4.54%)
Aug 11, 2011
9.450
11.17
9.280
10.80
89,150
+1.51(+16.25%)
Aug 10, 2011
10.16
10.47
9.160
9.290
58,285
-1.30(-12.28%)
Aug 09, 2011
9.680
10.62
9.150
10.59
103,739
+1.07(+11.24%)
Aug 08, 2011
9.680
10.46
9.350
9.520
139,300
-0.62(-6.11%)
Aug 05, 2011
10.46
10.87
9.690
10.14
94,765
-0.13(-1.27%)
Aug 04, 2011
11.06
11.21
10.25
10.27
94,289
-1.05(-9.28%)
Aug 03, 2011
11.42
11.42
10.72
11.32
126,803
-0.17(-1.48%)
Aug 02, 2011
11.52
11.96
11.45
11.49
80,332
-0.38(-3.20%)
Aug 01, 2011
12.33
12.46
11.77
11.87
89,741
-0.21(-1.74%)
Jul 29, 2011
11.77
12.22
11.31
12.08
73,108
+0.12(+1.00%)
Jul 28, 2011
11.96
12.20
11.92
11.96
20,324
-0.04(-0.33%)
Jul 27, 2011
12.25
12.35
11.93
12.00
79,639
-0.30(-2.44%)
Jul 26, 2011
12.13
12.33
12.03
12.30
67,487
+0.18(+1.49%)
Jul 25, 2011
11.91
12.18
11.84
12.12
28,690
-0.02(-0.16%)
Jul 22, 2011
12.19
12.19
12.13
12.14
33,839
-0.13(-1.06%)
Jul 21, 2011
12.33
12.49
11.94
12.27
61,651
+0.01(+0.08%)
Jul 20, 2011
12.18
12.28
11.96
12.26
39,458
+0.10(+0.82%)
Jul 19, 2011
11.64
12.17
11.64
12.16
51,226
+0.64(+5.56%)
Jul 18, 2011
11.76
11.92
11.41
11.52
89,609
-0.29(-2.46%)
Jul 15, 2011
11.63
11.93
11.61
11.81
39,937
+0.26(+2.25%)
Jul 14, 2011
12.15
12.25
11.55
11.55
94,202
-0.52(-4.31%)
Jul 13, 2011
12.11
12.50
11.90
12.07
48,170
+0.08(+0.67%)
Jul 12, 2011
11.67
12.15
11.62
11.99
59,624
+0.27(+2.30%)
Jul 11, 2011
11.80
11.87
11.66
11.72
44,319
-0.18(-1.51%)
Jul 08, 2011
12.16
12.25
11.86
11.90
89,947
-0.50(-4.03%)
Jul 07, 2011
12.35
12.46
12.31
12.40
43,418
+0.19(+1.56%)
Jul 06, 2011
12.36
12.37
12.10
12.21
73,527
-0.17(-1.37%)
Jul 05, 2011
12.39
12.42
12.20
12.38
79,230
+0.03(+0.24%)
Jul 01, 2011
11.97
12.39
11.96
12.35
112,680
+0.39(+3.26%)
Jun 30, 2011
11.84
11.99
11.80
11.96
56,764
+0.14(+1.18%)
Jun 29, 2011
11.88
12.00
11.60
11.82
38,645
+0.03(+0.25%)
Jun 28, 2011
12.00
12.02
11.54
11.79
60,922
-0.16(-1.34%)
Jun 27, 2011
11.43
11.97
11.38
11.95
69,797
+0.50(+4.37%)
Jun 24, 2011
11.36
11.47
11.15
11.45
104,183
+0.18(+1.60%)
Jun 23, 2011
11.02
11.30
10.86
11.27
35,096
+0.04(+0.36%)
Jun 22, 2011
11.69
11.69
11.20
11.23
65,798
-0.54(-4.59%)
Jun 21, 2011
11.16
11.82
11.06
11.77
77,178
+0.78(+7.10%)
Jun 20, 2011
10.85
11.00
10.74
10.99
67,554
+0.54(+5.17%)
Jun 17, 2011
10.55
10.58
10.29
10.45
90,178
+0.00(+0.00%)
Jun 16, 2011
10.41
10.68
10.32
10.45
44,553
+0.02(+0.19%)
Jun 15, 2011
10.70
10.75
10.36
10.43
36,524
-0.41(-3.78%)
Jun 14, 2011
10.72
10.88
10.54
10.84
56,222
+0.31(+2.94%)
Jun 13, 2011
10.47
10.59
10.31
10.53
42,736
+0.12(+1.15%)
Jun 10, 2011
10.60
10.75
10.38
10.41
46,604
-0.28(-2.62%)
Jun 09, 2011
10.80
11.01
10.69
10.69
38,939
-0.04(-0.37%)
Jun 08, 2011
10.65
10.95
10.64
10.73
53,305
+0.01(+0.09%)
Jun 07, 2011
10.41
11.10
10.41
10.72
68,169
+0.42(+4.08%)
Jun 06, 2011
10.70
10.80
10.27
10.30
69,008
-0.46(-4.28%)
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.