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
MBIA Inc
(NY:
MBI
)
5.650
UNCHANGED
Streaming Delayed 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 30, 2008
1.409
1.409
1.329
1.330
28,569,526
-0.08(-5.56%)
May 29, 2008
1.344
1.430
1.334
1.409
30,391,200
+0.06(+4.54%)
May 28, 2008
1.424
1.436
1.304
1.348
59,633,632
-0.03(-2.35%)
May 27, 2008
1.411
1.457
1.350
1.380
47,283,120
-0.03(-2.04%)
May 26, 2008
1.569
1.569
1.405
1.409
0
+0.00(+0.00%)
May 23, 2008
1.569
1.569
1.405
1.409
56,599,412
-0.13(-8.33%)
May 22, 2008
1.585
1.596
1.472
1.537
49,486,784
-0.02(-0.99%)
May 21, 2008
1.749
1.757
1.541
1.552
48,894,104
-0.19(-10.67%)
May 20, 2008
1.803
1.803
1.730
1.738
27,044,146
-0.08(-4.62%)
May 19, 2008
1.829
1.871
1.768
1.822
23,940,414
+0.00(+0.00%)
May 16, 2008
1.848
1.881
1.808
1.822
24,184,114
-0.03(-1.55%)
May 15, 2008
1.827
1.850
1.728
1.850
37,210,856
+0.07(+4.09%)
May 14, 2008
1.803
1.850
1.699
1.778
52,963,000
-0.00(-0.21%)
May 13, 2008
1.908
1.928
1.703
1.782
67,351,416
-0.10(-5.38%)
May 12, 2008
1.787
2.015
1.766
1.883
77,059,648
+0.08(+4.45%)
May 09, 2008
1.877
1.967
1.766
1.803
52,362,520
-0.18(-8.98%)
May 08, 2008
2.078
2.080
1.938
1.980
25,551,390
-0.06(-2.72%)
May 07, 2008
2.236
2.244
2.019
2.036
23,048,828
-0.14(-6.50%)
May 06, 2008
2.070
2.214
2.017
2.177
21,283,302
+0.06(+3.08%)
May 05, 2008
2.145
2.223
2.070
2.112
20,921,034
-0.07(-3.24%)
May 02, 2008
2.311
2.361
2.124
2.183
26,693,502
-0.06(-2.73%)
May 01, 2008
1.959
2.290
1.946
2.244
35,241,924
+0.26(+12.88%)
Apr 30, 2008
2.053
2.099
1.923
1.988
26,396,558
-0.07(-3.26%)
Apr 29, 2008
1.988
2.089
1.986
2.055
28,900,668
+0.06(+3.27%)
Apr 28, 2008
1.910
2.007
1.816
1.990
23,786,852
+0.11(+5.79%)
Apr 25, 2008
1.900
1.931
1.770
1.881
36,267,980
+0.01(+0.41%)
Apr 24, 2008
1.743
1.965
1.587
1.873
112,321,352
+0.16(+9.25%)
Apr 23, 2008
2.290
2.370
1.650
1.715
127,352,272
-0.82(-32.45%)
Apr 22, 2008
2.510
2.567
2.412
2.539
15,124,998
+0.06(+2.31%)
Apr 21, 2008
2.502
2.512
2.374
2.481
13,068,737
-0.01(-0.46%)
Apr 18, 2008
2.508
2.584
2.433
2.493
18,040,812
+0.06(+2.60%)
Apr 17, 2008
2.191
2.470
2.191
2.430
28,299,346
+0.20(+9.10%)
Apr 16, 2008
2.206
2.317
2.166
2.227
17,597,572
+0.02(+1.04%)
Apr 15, 2008
2.261
2.294
2.143
2.204
19,510,348
-0.04(-1.62%)
Apr 14, 2008
2.317
2.317
2.126
2.240
14,003,576
-0.02(-0.68%)
Apr 11, 2008
2.206
2.323
2.200
2.256
12,704,245
-0.02(-0.76%)
Apr 10, 2008
2.342
2.351
2.248
2.273
16,531,101
-0.02(-0.67%)
Apr 09, 2008
2.466
2.535
2.248
2.288
21,350,364
-0.19(-7.85%)
Apr 08, 2008
2.625
2.625
2.447
2.483
14,133,068
-0.11(-4.41%)
Apr 07, 2008
2.634
2.676
2.485
2.598
18,915,804
-0.00(-0.15%)
Apr 04, 2008
2.766
2.766
2.554
2.602
26,400,016
-0.13(-4.76%)
Apr 03, 2008
2.590
2.772
2.552
2.732
19,965,954
+0.10(+3.85%)
Apr 02, 2008
2.604
2.714
2.590
2.630
24,910,864
+0.05(+2.08%)
Apr 01, 2008
2.422
2.582
2.422
2.577
44,714,240
+0.24(+10.31%)
Mar 31, 2008
2.315
2.374
2.269
2.336
23,762,196
+0.04(+1.92%)
Mar 28, 2008
2.397
2.458
2.279
2.292
16,110,864
-0.10(-4.08%)
Mar 27, 2008
2.586
2.632
2.372
2.389
21,844,326
-0.14(-5.59%)
Mar 26, 2008
2.701
2.716
2.527
2.531
16,802,836
-0.17(-6.30%)
Mar 25, 2008
2.665
2.766
2.410
2.701
29,218,444
-0.01(-0.27%)
Mar 24, 2008
2.462
2.751
2.454
2.708
42,781,336
+0.27(+10.95%)
Mar 21, 2008
2.378
2.442
2.294
2.441
44,563,008
+0.00(+0.00%)
Mar 20, 2008
2.378
2.442
2.294
2.441
44,559,344
+0.14(+6.15%)
Mar 19, 2008
2.258
2.475
2.258
2.300
43,146,160
-0.05(-2.27%)
Mar 18, 2008
2.196
2.389
2.124
2.353
35,876,668
+0.29(+13.98%)
Mar 17, 2008
1.986
2.217
1.875
2.064
37,707,076
-0.03(-1.28%)
Mar 14, 2008
2.238
2.252
2.084
2.091
31,181,156
-0.12(-5.45%)
Mar 13, 2008
2.131
2.231
2.093
2.212
36,441,980
+0.00(+0.17%)
Mar 12, 2008
2.305
2.388
2.175
2.208
30,115,920
-0.11(-4.86%)
Mar 11, 2008
2.258
2.321
2.068
2.321
42,018,484
+0.26(+12.72%)
Mar 10, 2008
2.185
2.349
2.040
2.059
60,801,936
-0.23(-10.17%)
Mar 07, 2008
2.131
2.332
2.122
2.292
39,872,188
+0.07(+3.36%)
Mar 06, 2008
2.263
2.311
2.095
2.217
54,977,996
-0.11(-4.76%)
Mar 05, 2008
2.508
2.800
2.246
2.328
112,592,872
-0.15(-6.16%)
Mar 04, 2008
2.370
2.560
2.294
2.481
50,064,596
+0.07(+2.85%)
Mar 03, 2008
2.443
2.481
2.313
2.412
36,644,812
-0.07(-2.70%)
Feb 29, 2008
2.573
2.617
2.441
2.479
67,431,664
-0.21(-7.75%)
Feb 28, 2008
2.844
2.844
2.623
2.688
44,510,348
-0.15(-5.32%)
Feb 27, 2008
2.835
2.921
2.781
2.839
42,130,504
-0.08(-2.81%)
Feb 26, 2008
2.739
2.953
2.653
2.921
124,095,544
+0.13(+4.80%)
Feb 25, 2008
2.370
2.915
2.256
2.787
138,304,608
+0.46(+19.70%)
Feb 22, 2008
2.219
2.370
2.055
2.328
75,427,784
+0.05(+2.35%)
Feb 21, 2008
2.361
2.370
2.246
2.275
32,744,448
-0.05(-2.30%)
Feb 20, 2008
2.210
2.366
2.200
2.328
35,871,668
+0.09(+4.10%)
Feb 19, 2008
2.410
2.412
2.225
2.236
41,876,632
-0.10(-4.41%)
Feb 18, 2008
2.353
2.420
2.246
2.340
0
+0.00(+0.00%)
Feb 15, 2008
2.353
2.420
2.246
2.340
49,985,684
-0.07(-3.01%)
Feb 14, 2008
2.305
2.521
2.066
2.412
78,017,472
+0.19(+8.42%)
Feb 13, 2008
2.235
2.330
2.156
2.225
57,116,452
+0.03(+1.22%)
Feb 12, 2008
2.554
2.596
2.172
2.198
110,027,768
-0.40(-15.32%)
Feb 11, 2008
2.860
2.860
2.554
2.596
61,162,824
-0.19(-6.99%)
Feb 08, 2008
2.516
2.894
2.514
2.791
208,082,000
+0.08(+2.82%)
Feb 07, 2008
2.726
2.944
2.697
2.714
68,128,576
-0.02(-0.56%)
Feb 06, 2008
2.760
2.846
2.688
2.730
39,547,552
-0.12(-4.16%)
Feb 05, 2008
2.820
3.150
2.747
2.848
101,415,712
-0.09(-3.18%)
Feb 04, 2008
3.070
3.079
2.877
2.942
49,617,912
-0.19(-5.93%)
Feb 01, 2008
3.290
3.317
2.837
3.127
120,208,384
+0.16(+5.55%)
Jan 31, 2008
2.311
3.034
2.256
2.963
152,075,808
+0.29(+11.03%)
Jan 30, 2008
2.999
2.999
2.433
2.669
80,921,328
-0.39(-12.64%)
Jan 29, 2008
2.885
3.173
2.756
3.055
81,502,088
+0.33(+12.06%)
Jan 28, 2008
2.590
2.839
2.410
2.726
43,605,952
+0.01(+0.42%)
Jan 25, 2008
2.894
3.058
2.552
2.714
85,340,920
-0.04(-1.39%)
Jan 24, 2008
3.433
3.498
2.453
2.753
173,552,896
-0.42(-13.31%)
Jan 23, 2008
2.258
3.355
2.254
3.175
179,144,304
+0.78(+32.56%)
Jan 22, 2008
1.824
2.523
1.720
2.395
161,473,488
+0.76(+46.55%)
Jan 18, 2008
1.703
1.720
1.290
1.634
162,114,656
-0.13(-7.27%)
Jan 17, 2008
2.011
2.103
1.458
1.762
174,526,272
-0.80(-31.19%)
Jan 16, 2008
2.714
2.942
2.496
2.561
90,826,360
-0.51(-16.51%)
Jan 15, 2008
3.154
3.181
2.972
3.068
39,334,396
-0.19(-5.86%)
Jan 14, 2008
3.095
3.339
3.062
3.259
56,779,864
+0.09(+2.77%)
Jan 11, 2008
2.776
3.345
2.609
3.171
108,281,984
+0.47(+17.58%)
Jan 10, 2008
2.483
2.906
2.399
2.697
98,197,264
+0.14(+5.30%)
Jan 09, 2008
2.867
2.867
2.124
2.561
170,762,128
-0.11(-4.15%)
Jan 08, 2008
3.454
3.454
2.489
2.672
98,673,400
-0.70(-20.66%)
Jan 07, 2008
3.339
3.469
3.297
3.368
39,452,696
+0.01(+0.34%)
Jan 04, 2008
3.420
3.479
3.313
3.357
32,535,852
-0.19(-5.34%)
Jan 03, 2008
3.653
3.663
3.446
3.546
26,333,158
-0.08(-2.27%)
Jan 02, 2008
3.632
3.775
3.565
3.628
39,769,040
+0.07(+1.88%)
Jan 01, 2008
3.582
3.724
3.401
3.561
0
+0.00(+0.00%)
Dec 31, 2007
3.582
3.724
3.401
3.561
52,961,060
-0.02(-0.59%)
Dec 28, 2007
4.005
4.014
3.523
3.582
98,867,368
-0.67(-15.85%)
Dec 27, 2007
4.251
4.433
4.173
4.257
38,159,140
-0.01(-0.27%)
Dec 26, 2007
3.877
4.333
3.825
4.268
49,534,984
+0.42(+10.98%)
Dec 24, 2007
3.836
3.926
3.783
3.846
16,442,863
+0.02(+0.45%)
Dec 21, 2007
4.081
4.129
3.695
3.829
95,666,928
+0.02(+0.40%)
Dec 20, 2007
4.517
4.517
3.601
3.814
273,136,512
-1.35(-26.17%)
Dec 19, 2007
5.392
5.521
4.706
5.165
77,246,720
-0.19(-3.64%)
Dec 18, 2007
5.480
5.626
5.299
5.360
33,828,856
-0.10(-1.75%)
Dec 17, 2007
5.605
5.677
5.282
5.456
46,577,756
+0.18(+3.41%)
Dec 14, 2007
5.543
5.543
5.257
5.276
58,253,892
-0.37(-6.47%)
Dec 13, 2007
5.928
6.035
5.511
5.641
55,334,260
-0.46(-7.55%)
Dec 12, 2007
6.515
6.729
5.844
6.102
55,766,116
-0.21(-3.27%)
Dec 11, 2007
6.406
6.623
6.040
6.308
57,906,816
-0.18(-2.80%)
Dec 10, 2007
5.761
7.300
5.679
6.490
107,815,936
+0.76(+13.17%)
Dec 07, 2007
5.746
5.786
5.507
5.735
46,569,028
+0.03(+0.54%)
Dec 06, 2007
5.331
5.895
5.180
5.704
86,006,960
+0.46(+8.83%)
Dec 05, 2007
6.327
6.729
4.939
5.241
152,154,592
-1.00(-15.97%)
Dec 04, 2007
6.281
6.455
6.132
6.237
22,639,142
-0.24(-3.69%)
Dec 03, 2007
6.786
6.864
6.385
6.476
37,883,144
-0.50(-7.20%)
Nov 30, 2007
6.610
7.055
6.562
6.979
86,069,184
+1.10(+18.77%)
Nov 29, 2007
5.708
5.903
5.450
5.876
43,082,644
+0.09(+1.52%)
Nov 28, 2007
6.115
6.323
5.643
5.788
73,808,376
-0.03(-0.59%)
Nov 27, 2007
6.365
6.423
5.660
5.823
58,963,724
-0.50(-7.86%)
Nov 26, 2007
6.539
6.562
6.306
6.320
25,866,556
-0.21(-3.16%)
Nov 23, 2007
6.329
6.652
6.308
6.526
17,590,280
+0.37(+6.09%)
Nov 21, 2007
6.499
6.796
6.117
6.151
58,568,240
-0.56(-8.32%)
Nov 20, 2007
6.346
6.715
5.916
6.710
59,575,400
+0.12(+1.77%)
Nov 19, 2007
6.922
7.052
6.312
6.593
43,905,532
-0.52(-7.26%)
Nov 16, 2007
7.461
7.461
6.987
7.109
26,880,776
-0.18(-2.49%)
Nov 15, 2007
7.503
7.552
7.141
7.291
28,376,190
-0.32(-4.19%)
Nov 14, 2007
8.007
8.315
7.474
7.610
33,696,476
-0.13(-1.66%)
Nov 13, 2007
6.895
8.044
6.859
7.738
55,549,268
+1.01(+15.03%)
Nov 12, 2007
6.687
8.678
6.629
6.727
31,301,902
+0.13(+2.03%)
Nov 09, 2007
5.763
6.920
5.639
6.593
61,699,024
+0.54(+8.87%)
Nov 08, 2007
6.308
6.497
5.744
6.056
57,246,860
-0.36(-5.63%)
Nov 07, 2007
6.604
7.429
6.364
6.417
54,323,956
-0.40(-5.83%)
Nov 06, 2007
6.545
7.340
6.545
6.815
66,805,560
+0.46(+7.28%)
Nov 05, 2007
6.354
7.061
6.012
6.352
95,353,576
-0.44(-6.42%)
Nov 02, 2007
6.958
7.403
6.308
6.788
83,777,368
-0.49(-6.70%)
Nov 01, 2007
7.837
8.011
7.025
7.275
69,142,112
-0.95(-11.57%)
Oct 31, 2007
9.065
9.065
8.076
8.227
50,174,792
-0.51(-5.88%)
Oct 30, 2007
9.019
9.175
8.673
8.741
20,551,520
-0.33(-3.67%)
Oct 29, 2007
9.510
9.690
9.038
9.074
27,217,358
-0.55(-5.76%)
Oct 26, 2007
9.514
9.890
8.340
9.628
64,718,060
+0.65(+7.19%)
Oct 25, 2007
10.50
11.00
8.367
8.982
90,644,448
-1.57(-14.86%)
Oct 24, 2007
10.92
10.93
9.974
10.55
39,940,624
-0.52(-4.73%)
Oct 23, 2007
11.26
11.36
10.85
11.07
14,070,768
-0.19(-1.68%)
Oct 22, 2007
10.82
11.37
10.81
11.26
13,724,554
+0.32(+2.88%)
Oct 19, 2007
11.42
11.43
10.93
10.95
23,497,316
-0.59(-5.15%)
Oct 18, 2007
11.57
11.73
11.35
11.54
20,933,410
-0.09(-0.80%)
Oct 17, 2007
12.22
12.37
11.53
11.64
21,501,540
-0.50(-4.14%)
Oct 16, 2007
12.44
12.50
12.11
12.14
9,792,641
-0.33(-2.68%)
Oct 15, 2007
12.82
12.98
12.41
12.47
7,962,177
-0.35(-2.76%)
Oct 12, 2007
12.88
12.98
12.75
12.83
6,326,457
+0.02(+0.18%)
Oct 11, 2007
12.56
13.19
12.53
12.80
15,023,509
+0.21(+1.69%)
Oct 10, 2007
12.82
12.91
12.54
12.59
8,600,407
-0.34(-2.66%)
Oct 09, 2007
12.75
12.98
12.62
12.94
9,263,747
+0.29(+2.28%)
Oct 08, 2007
13.03
13.05
12.62
12.65
8,324,189
-0.31(-2.39%)
Oct 05, 2007
12.54
13.12
12.54
12.96
18,139,848
+0.50(+4.04%)
Oct 04, 2007
12.38
12.49
12.31
12.45
5,973,725
+0.20(+1.62%)
Oct 03, 2007
12.17
12.61
12.12
12.25
11,713,084
+0.06(+0.52%)
Oct 02, 2007
12.19
12.25
12.07
12.19
8,058,958
+0.07(+0.60%)
Oct 01, 2007
11.70
12.12
11.68
12.12
10,352,923
+0.45(+3.85%)
Sep 28, 2007
11.86
11.89
11.56
11.67
12,437,632
-0.29(-2.45%)
Sep 27, 2007
11.47
12.12
11.43
11.96
8,973,928
+0.49(+4.30%)
Sep 26, 2007
11.48
11.56
11.33
11.47
7,205,195
+0.04(+0.38%)
Sep 25, 2007
11.31
11.57
11.27
11.43
8,038,032
-0.04(-0.33%)
Sep 24, 2007
11.66
11.72
11.41
11.46
7,399,896
-0.16(-1.38%)
Sep 21, 2007
11.60
11.76
11.42
11.62
16,148,258
+0.02(+0.20%)
Sep 20, 2007
12.26
12.27
11.57
11.60
15,533,062
-0.66(-5.41%)
Sep 19, 2007
11.85
12.66
11.76
12.26
22,890,998
+0.42(+3.52%)
Sep 18, 2007
10.99
12.00
10.98
11.85
22,851,238
+0.86(+7.83%)
Sep 17, 2007
11.09
11.12
10.85
10.99
5,418,151
-0.11(-0.98%)
Sep 14, 2007
11.07
11.14
10.89
11.10
8,259,843
+0.01(+0.09%)
Sep 13, 2007
10.91
11.20
10.91
11.09
9,378,315
+0.21(+1.97%)
Sep 12, 2007
11.08
11.08
10.81
10.87
9,869,542
-0.24(-2.17%)
Sep 11, 2007
11.02
11.18
10.95
11.11
9,074,894
+0.14(+1.24%)
Sep 10, 2007
11.01
11.11
10.68
10.98
10,643,788
+0.04(+0.35%)
Sep 07, 2007
11.09
11.18
10.84
10.94
16,683,429
-0.38(-3.33%)
Sep 06, 2007
11.52
11.57
11.24
11.32
9,930,226
-0.21(-1.81%)
Sep 05, 2007
11.66
11.75
11.47
11.52
19,774,134
-0.31(-2.63%)
Sep 04, 2007
11.47
11.95
11.26
11.84
18,373,168
+0.37(+3.20%)
Aug 31, 2007
11.74
11.77
11.29
11.47
17,588,982
+0.34(+3.06%)
Aug 30, 2007
10.76
11.23
10.55
11.13
16,850,310
+0.19(+1.75%)
Aug 29, 2007
10.91
11.08
10.45
10.94
13,230,711
+0.13(+1.24%)
Aug 28, 2007
11.07
11.10
10.64
10.80
13,957,351
-0.32(-2.90%)
Aug 27, 2007
11.37
11.37
11.08
11.13
13,431,900
-0.09(-0.82%)
Aug 24, 2007
11.56
11.56
11.15
11.22
12,650,550
-0.27(-2.31%)
Aug 23, 2007
11.59
11.89
11.35
11.48
16,660,411
-0.11(-0.94%)
Aug 22, 2007
11.51
11.96
11.47
11.59
18,583,470
+0.09(+0.76%)
Aug 21, 2007
11.83
11.91
11.46
11.51
17,593,690
-0.33(-2.75%)
Aug 20, 2007
12.08
12.20
11.52
11.83
21,967,134
-0.33(-2.69%)
Aug 17, 2007
11.65
12.16
11.30
12.16
49,318,416
+1.29(+11.85%)
Aug 16, 2007
9.799
10.97
9.644
10.87
60,170,564
+0.81(+8.04%)
Aug 15, 2007
9.800
10.65
9.758
10.06
40,468,540
+0.26(+2.65%)
Aug 14, 2007
10.21
10.42
9.749
9.800
31,831,088
-0.49(-4.79%)
Aug 13, 2007
11.33
11.67
10.19
10.29
38,580,984
-0.89(-7.95%)
Aug 10, 2007
11.00
11.47
10.82
11.18
27,411,494
-0.09(-0.83%)
Aug 09, 2007
11.45
11.80
10.94
11.28
28,876,206
-0.67(-5.60%)
Aug 08, 2007
11.39
12.17
11.09
11.95
44,176,100
+0.71(+6.28%)
Aug 07, 2007
10.74
11.47
10.56
11.24
49,710,672
+0.50(+4.63%)
Aug 06, 2007
9.713
10.74
9.357
10.74
40,989,412
+0.93(+9.44%)
Aug 03, 2007
9.917
10.58
9.751
9.816
42,154,264
-0.77(-7.26%)
Aug 02, 2007
10.84
11.31
10.48
10.58
41,281,080
-0.11(-1.04%)
Aug 01, 2007
10.31
10.83
10.11
10.70
46,347,520
-0.03(-0.27%)
Jul 31, 2007
11.39
11.49
10.69
10.72
34,594,008
-0.67(-5.89%)
Jul 30, 2007
11.38
11.62
11.03
11.39
15,880,651
-0.14(-1.19%)
Jul 27, 2007
11.05
11.70
11.00
11.53
21,861,518
+0.48(+4.36%)
Jul 26, 2007
11.58
11.58
10.94
11.05
30,854,696
-0.42(-3.63%)
Jul 25, 2007
10.91
11.91
10.86
11.47
32,430,178
+0.56(+5.10%)
Jul 24, 2007
11.11
11.11
10.91
10.91
26,784,904
-0.32(-2.83%)
Jul 23, 2007
11.28
11.35
11.16
11.23
15,020,370
+0.23(+2.05%)
Jul 20, 2007
11.16
11.16
10.82
11.00
19,976,892
-0.17(-1.52%)
Jul 19, 2007
11.32
11.38
11.11
11.17
12,242,151
-0.07(-0.60%)
Jul 18, 2007
11.29
11.39
11.10
11.24
22,468,694
-0.20(-1.76%)
Jul 17, 2007
11.57
11.61
11.41
11.44
16,073,972
-0.14(-1.22%)
Jul 16, 2007
11.61
11.73
11.58
11.58
4,430,988
-0.04(-0.31%)
Jul 13, 2007
11.66
11.73
11.60
11.62
4,841,129
-0.10(-0.88%)
Jul 12, 2007
11.76
11.81
11.64
11.72
9,279,964
+0.08(+0.71%)
Jul 11, 2007
11.41
11.64
11.36
11.64
13,425,319
+0.20(+1.76%)
Jul 10, 2007
11.66
11.69
11.32
11.44
23,447,622
-0.33(-2.76%)
Jul 09, 2007
11.98
11.95
11.74
11.76
9,444,753
-0.21(-1.79%)
Jul 06, 2007
11.82
12.01
11.79
11.98
12,105,439
+0.18(+1.52%)
Jul 05, 2007
12.04
12.04
11.78
11.80
6,818,595
-0.19(-1.58%)
Jul 03, 2007
11.76
12.00
11.71
11.99
5,424,429
+0.12(+1.03%)
Jul 02, 2007
11.90
11.93
11.81
11.86
8,016,060
-0.03(-0.24%)
Jun 29, 2007
12.13
12.16
11.88
11.89
18,435,944
-0.24(-1.97%)
Jun 28, 2007
12.09
12.25
12.01
12.13
17,525,568
+0.28(+2.37%)
Jun 27, 2007
11.68
11.87
11.55
11.85
11,815,096
+0.17(+1.46%)
Jun 26, 2007
11.87
11.90
11.68
11.68
16,669,827
-0.13(-1.07%)
Jun 25, 2007
11.76
12.11
11.67
11.81
24,606,370
-0.38(-3.11%)
Jun 22, 2007
12.29
12.36
12.13
12.19
20,097,434
-0.17(-1.41%)
Jun 21, 2007
11.98
12.36
12.07
12.36
15,658,599
+0.38(+3.14%)
Jun 20, 2007
12.32
12.34
11.98
11.98
9,521,655
-0.37(-2.99%)
Jun 19, 2007
12.42
12.43
12.32
12.35
5,122,578
-0.06(-0.51%)
Jun 18, 2007
12.36
12.47
12.36
12.42
6,626,603
+0.05(+0.43%)
Jun 15, 2007
12.43
12.48
12.36
12.36
7,268,494
-0.03(-0.28%)
Jun 14, 2007
12.36
12.45
12.32
12.40
5,270,103
+0.04(+0.31%)
Jun 13, 2007
12.33
12.37
12.21
12.36
7,726,764
+0.06(+0.51%)
Jun 12, 2007
12.49
12.49
12.22
12.29
10,343,506
-0.06(-0.45%)
Jun 11, 2007
12.46
12.49
12.33
12.35
10,195,981
-0.11(-0.86%)
Jun 08, 2007
12.07
12.46
12.00
12.46
18,053,530
+0.38(+3.12%)
Jun 07, 2007
12.40
12.40
12.08
12.08
10,192,842
-0.32(-2.54%)
Jun 06, 2007
12.47
12.52
12.35
12.40
9,785,317
-0.18(-1.40%)
Jun 05, 2007
12.83
12.83
12.57
12.57
8,308,809
-0.30(-2.30%)
Jun 04, 2007
12.73
12.88
12.70
12.87
5,263,302
+0.14(+1.10%)
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.