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
Societe Generale Spo ADR
(OP:
SCGLY
)
4.750
-0.220 (-4.43%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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, 2012
3.950
4.030
3.860
3.970
164,078
+0.09(+2.32%)
May 30, 2012
4.020
4.020
3.880
3.880
90,595
-0.16(-3.96%)
May 29, 2012
4.020
4.040
3.940
4.040
110,810
+0.02(+0.50%)
May 25, 2012
4.010
4.070
4.000
4.020
87,513
-0.03(-0.74%)
May 24, 2012
4.070
4.120
3.980
4.050
68,529
-0.05(-1.22%)
May 23, 2012
4.060
4.100
3.940
4.100
124,409
+0.02(+0.49%)
May 22, 2012
4.150
4.230
4.060
4.080
225,279
+0.08(+2.00%)
May 21, 2012
3.910
4.040
3.910
4.000
317,212
+0.04(+1.01%)
May 18, 2012
4.030
4.050
3.920
3.960
120,591
+0.09(+2.33%)
May 17, 2012
3.960
3.960
3.850
3.870
220,615
-0.13(-3.25%)
May 16, 2012
4.090
4.160
3.980
4.000
171,136
+0.01(+0.25%)
May 15, 2012
4.080
4.080
3.950
3.990
234,435
-0.19(-4.55%)
May 14, 2012
4.230
4.230
4.170
4.180
105,217
-0.22(-5.00%)
May 11, 2012
4.290
4.460
4.290
4.400
103,197
-0.07(-1.57%)
May 10, 2012
4.510
4.540
4.440
4.470
74,988
+0.14(+3.23%)
May 09, 2012
4.230
4.370
4.170
4.330
133,343
-0.21(-4.63%)
May 08, 2012
4.520
4.540
4.380
4.540
141,423
-0.13(-2.78%)
May 07, 2012
4.560
4.690
4.560
4.670
33,338
+0.11(+2.41%)
May 04, 2012
4.580
4.610
4.480
4.560
101,925
+0.04(+0.88%)
May 03, 2012
4.560
4.560
4.450
4.520
121,090
-0.25(-5.24%)
May 02, 2012
4.690
4.800
4.650
4.770
52,829
+0.00(+0.00%)
May 01, 2012
4.710
4.810
4.660
4.770
76,256
+0.11(+2.36%)
Apr 30, 2012
4.750
4.758
4.650
4.660
58,980
-0.13(-2.71%)
Apr 27, 2012
4.760
4.800
4.690
4.790
112,957
+0.11(+2.35%)
Apr 26, 2012
4.570
4.700
4.540
4.680
59,712
-0.15(-3.11%)
Apr 25, 2012
4.810
4.860
4.730
4.830
187,360
+0.38(+8.54%)
Apr 24, 2012
4.310
4.530
4.310
4.450
108,672
+0.04(+0.91%)
Apr 23, 2012
4.340
4.410
4.300
4.410
179,885
-0.10(-2.13%)
Apr 20, 2012
4.520
4.570
4.490
4.506
196,075
+0.17(+3.94%)
Apr 19, 2012
4.500
4.500
4.270
4.335
200,385
-0.24(-5.18%)
Apr 18, 2012
4.520
4.680
4.520
4.572
149,019
-0.30(-6.12%)
Apr 17, 2012
4.660
4.880
4.620
4.870
166,424
+0.36(+7.98%)
Apr 16, 2012
4.580
4.650
4.408
4.510
179,092
-0.14(-3.01%)
Apr 13, 2012
4.850
4.850
4.600
4.650
209,037
-0.32(-6.44%)
Apr 12, 2012
4.890
5.010
4.830
4.970
136,328
+0.05(+1.02%)
Apr 11, 2012
5.100
5.100
4.900
4.920
65,988
+0.07(+1.44%)
Apr 10, 2012
5.050
5.100
4.830
4.850
226,560
-0.32(-6.19%)
Apr 09, 2012
5.200
5.250
5.080
5.170
82,153
-0.05(-0.96%)
Apr 05, 2012
5.170
5.290
5.150
5.220
87,310
-0.15(-2.79%)
Apr 04, 2012
5.430
5.430
5.290
5.370
67,625
-0.18(-3.24%)
Apr 03, 2012
5.770
5.770
5.460
5.550
114,451
-0.22(-3.81%)
Apr 02, 2012
5.570
5.840
5.570
5.770
63,251
-0.03(-0.52%)
Mar 30, 2012
5.820
5.830
5.670
5.800
76,418
-0.09(-1.53%)
Mar 29, 2012
5.880
5.910
5.760
5.890
72,955
-0.17(-2.81%)
Mar 28, 2012
6.110
6.110
5.960
6.060
60,020
-0.11(-1.78%)
Mar 27, 2012
6.370
6.370
6.170
6.170
51,275
-0.08(-1.20%)
Mar 26, 2012
6.290
6.350
6.215
6.245
394,861
-0.06(-1.03%)
Mar 23, 2012
6.190
6.330
6.110
6.310
47,984
+0.16(+2.60%)
Mar 22, 2012
6.120
6.170
6.040
6.150
98,339
-0.19(-3.00%)
Mar 21, 2012
6.380
6.390
6.220
6.340
117,769
-0.11(-1.71%)
Mar 20, 2012
6.460
6.510
6.410
6.450
69,390
-0.14(-2.12%)
Mar 19, 2012
6.550
6.650
6.520
6.590
65,981
+0.01(+0.15%)
Mar 16, 2012
6.500
6.600
6.500
6.580
114,681
+0.19(+2.97%)
Mar 15, 2012
6.370
6.470
6.300
6.390
86,411
-0.07(-1.08%)
Mar 14, 2012
6.560
6.560
6.360
6.460
87,833
-0.04(-0.62%)
Mar 13, 2012
6.310
6.530
6.280
6.500
37,361
+0.18(+2.85%)
Mar 12, 2012
6.380
6.380
6.200
6.320
29,519
-0.05(-0.78%)
Mar 09, 2012
6.460
6.460
6.310
6.370
39,001
-0.13(-2.00%)
Mar 08, 2012
6.360
6.580
6.310
6.500
70,201
+0.28(+4.50%)
Mar 07, 2012
6.010
6.220
6.000
6.220
69,625
+0.20(+3.32%)
Mar 06, 2012
6.350
6.350
5.950
6.020
94,923
-0.57(-8.65%)
Mar 05, 2012
6.560
6.600
6.450
6.590
65,062
-0.02(-0.30%)
Mar 02, 2012
6.690
6.720
6.590
6.610
63,345
-0.05(-0.75%)
Mar 01, 2012
6.580
6.680
6.580
6.660
64,077
+0.26(+4.06%)
Feb 29, 2012
6.600
6.680
6.400
6.400
97,960
-0.07(-1.08%)
Feb 28, 2012
6.292
6.490
6.250
6.470
258,208
+0.16(+2.54%)
Feb 27, 2012
6.260
6.370
6.190
6.310
58,052
-0.15(-2.32%)
Feb 24, 2012
6.330
6.550
6.310
6.460
252,595
+0.35(+5.73%)
Feb 23, 2012
6.120
6.140
6.010
6.110
72,890
-0.10(-1.61%)
Feb 22, 2012
6.210
6.250
6.060
6.210
473,466
-0.11(-1.74%)
Feb 21, 2012
6.320
6.430
6.310
6.320
179,054
+0.01(+0.16%)
Feb 17, 2012
6.250
6.310
6.160
6.310
174,984
+0.35(+5.87%)
Feb 16, 2012
5.850
5.980
5.750
5.960
74,151
+0.08(+1.36%)
Feb 15, 2012
5.810
5.890
5.710
5.880
79,919
+0.17(+2.98%)
Feb 14, 2012
5.830
5.850
5.590
5.710
193,949
-0.25(-4.19%)
Feb 13, 2012
5.980
6.030
5.900
5.960
97,745
-0.10(-1.65%)
Feb 10, 2012
6.420
6.510
6.040
6.060
230,119
-0.56(-8.46%)
Feb 09, 2012
6.560
6.690
6.510
6.620
469,192
+0.31(+4.91%)
Feb 08, 2012
6.390
6.420
6.260
6.310
8,774,056
+0.06(+0.96%)
Feb 07, 2012
6.170
6.330
6.070
6.250
84,093
+0.13(+2.12%)
Feb 06, 2012
6.120
6.200
6.070
6.120
147,598
-0.26(-4.08%)
Feb 03, 2012
6.100
6.380
6.100
6.380
247,634
+0.45(+7.59%)
Feb 02, 2012
5.810
5.940
5.800
5.930
117,983
+0.32(+5.70%)
Feb 01, 2012
5.610
5.670
5.580
5.610
215,577
+0.30(+5.65%)
Jan 31, 2012
5.455
5.480
5.200
5.310
301,206
+0.13(+2.51%)
Jan 30, 2012
5.120
5.230
5.090
5.180
471,017
-0.37(-6.67%)
Jan 27, 2012
5.390
5.560
5.350
5.550
319,110
+0.13(+2.40%)
Jan 26, 2012
5.600
5.610
5.370
5.420
1,526,429
-0.12(-2.17%)
Jan 25, 2012
5.330
5.540
5.320
5.540
265,459
-0.06(-1.07%)
Jan 24, 2012
5.425
5.650
5.350
5.600
310,636
-0.32(-5.41%)
Jan 23, 2012
5.810
6.000
5.810
5.920
449,746
+0.42(+7.64%)
Jan 20, 2012
5.370
5.500
5.350
5.500
292,918
+0.32(+6.18%)
Jan 19, 2012
5.070
5.250
4.950
5.180
457,127
+0.54(+11.64%)
Jan 18, 2012
4.450
4.670
4.440
4.640
376,037
+0.32(+7.41%)
Jan 17, 2012
4.240
4.340
4.210
4.320
504,654
+0.11(+2.61%)
Jan 13, 2012
4.170
4.260
3.890
4.210
451,785
-0.06(-1.41%)
Jan 12, 2012
4.190
4.380
4.080
4.270
234,589
+0.13(+3.14%)
Jan 11, 2012
4.000
4.150
3.930
4.140
345,910
+0.09(+2.22%)
Jan 10, 2012
3.920
4.050
3.910
4.050
434,164
+0.25(+6.58%)
Jan 09, 2012
3.900
3.940
3.760
3.800
519,094
-0.18(-4.52%)
Jan 06, 2012
4.005
4.040
3.920
3.980
426,334
-0.26(-6.13%)
Jan 05, 2012
4.250
4.250
4.070
4.240
592,377
-0.18(-4.07%)
Jan 04, 2012
4.440
4.440
4.310
4.420
823,597
+0.06(+1.38%)
Dec 30, 2011
4.360
4.410
4.270
4.360
192,101
+0.00(+0.00%)
Dec 29, 2011
4.110
4.360
4.110
4.360
262,030
+0.14(+3.32%)
Dec 28, 2011
4.250
4.280
4.180
4.220
211,027
-0.11(-2.54%)
Dec 27, 2011
4.360
4.470
4.320
4.330
245,168
-0.15(-3.35%)
Dec 23, 2011
4.500
4.500
4.390
4.480
123,100
+0.17(+3.94%)
Dec 21, 2011
4.380
4.410
4.250
4.310
342,631
-0.16(-3.58%)
Dec 20, 2011
4.410
4.480
4.410
4.470
604,409
+0.39(+9.56%)
Dec 19, 2011
4.200
4.240
4.080
4.080
388,152
-0.09(-2.16%)
Dec 16, 2011
4.130
4.240
4.090
4.170
273,339
+0.04(+0.97%)
Dec 15, 2011
4.300
4.320
4.120
4.130
234,322
-0.04(-0.96%)
Dec 14, 2011
4.340
4.340
4.160
4.170
337,823
-0.29(-6.50%)
Dec 13, 2011
4.640
4.740
4.400
4.460
301,039
-0.39(-8.04%)
Dec 12, 2011
4.860
4.930
4.770
4.850
291,502
-0.27(-5.27%)
Dec 09, 2011
4.890
5.180
4.890
5.120
312,574
+0.27(+5.57%)
Dec 08, 2011
5.010
5.070
4.810
4.850
248,297
-0.55(-10.19%)
Dec 07, 2011
5.130
5.400
5.100
5.400
207,899
+0.02(+0.37%)
Dec 06, 2011
5.300
5.440
5.300
5.380
421,301
+0.14(+2.67%)
Dec 05, 2011
5.320
5.390
5.140
5.240
391,136
+0.26(+5.22%)
Dec 02, 2011
5.110
5.130
4.900
4.980
240,436
+0.33(+7.10%)
Dec 01, 2011
4.710
4.750
4.610
4.650
224,446
-0.24(-4.91%)
Nov 30, 2011
4.810
4.890
4.740
4.890
276,917
+0.41(+9.15%)
Nov 29, 2011
4.500
4.580
4.480
4.480
195,472
-0.10(-2.18%)
Nov 28, 2011
4.480
4.630
4.480
4.580
301,376
+0.45(+10.90%)
Nov 25, 2011
4.050
4.190
4.050
4.130
237,380
+0.10(+2.48%)
Nov 23, 2011
4.120
4.130
4.000
4.030
291,375
-0.13(-3.12%)
Nov 22, 2011
4.200
4.300
4.150
4.160
201,835
-0.26(-5.88%)
Nov 21, 2011
4.280
4.450
4.190
4.420
817,910
-0.02(-0.45%)
Nov 18, 2011
4.570
4.570
4.430
4.440
131,824
-0.09(-1.99%)
Nov 17, 2011
4.620
4.640
4.450
4.530
250,877
-0.08(-1.74%)
Nov 16, 2011
4.770
4.800
4.610
4.610
188,524
-0.23(-4.75%)
Nov 15, 2011
4.780
4.870
4.680
4.840
284,908
-0.16(-3.20%)
Nov 14, 2011
5.050
5.100
4.930
5.000
116,633
-0.13(-2.53%)
Nov 11, 2011
5.000
5.150
4.980
5.130
232,227
+0.19(+3.85%)
Nov 10, 2011
4.900
4.970
4.735
4.940
292,621
+0.15(+3.13%)
Nov 09, 2011
4.900
4.910
4.750
4.790
326,049
-0.48(-9.11%)
Nov 08, 2011
5.250
5.290
5.080
5.270
336,304
+0.35(+7.11%)
Nov 07, 2011
4.930
4.980
4.750
4.920
282,566
-0.11(-2.19%)
Nov 04, 2011
4.980
5.050
4.760
5.030
277,569
-0.19(-3.64%)
Nov 03, 2011
5.010
5.330
4.840
5.220
252,129
+0.34(+6.97%)
Nov 02, 2011
5.020
5.020
4.760
4.880
278,176
-0.08(-1.61%)
Nov 01, 2011
4.810
5.100
4.700
4.960
720,510
-0.84(-14.48%)
Oct 31, 2011
6.050
6.100
5.780
5.800
247,719
-0.72(-11.04%)
Oct 28, 2011
6.460
6.660
6.440
6.520
273,445
-0.15(-2.25%)
Oct 27, 2011
6.430
6.700
6.200
6.670
694,277
+1.27(+23.52%)
Oct 26, 2011
5.410
5.450
5.050
5.400
93,380
+0.24(+4.65%)
Oct 25, 2011
5.290
5.290
5.160
5.160
157,401
-0.25(-4.62%)
Oct 24, 2011
5.280
5.490
5.260
5.410
260,988
+0.22(+4.24%)
Oct 21, 2011
5.190
5.330
5.170
5.190
228,976
+0.16(+3.18%)
Oct 20, 2011
5.140
5.150
4.870
5.030
247,687
-0.22(-4.19%)
Oct 19, 2011
5.390
5.430
5.160
5.250
3,467,942
-0.17(-3.14%)
Oct 18, 2011
5.240
5.500
5.130
5.420
996,253
-0.01(-0.18%)
Oct 17, 2011
5.600
5.640
5.400
5.430
106,048
-0.31(-5.40%)
Oct 14, 2011
5.850
5.950
5.650
5.740
136,324
-0.16(-2.71%)
Oct 13, 2011
5.970
6.020
5.800
5.900
95,755
-0.41(-6.50%)
Oct 12, 2011
6.370
6.480
6.260
6.310
266,818
+0.35(+5.87%)
Oct 11, 2011
5.670
5.980
5.670
5.960
190,293
+0.37(+6.62%)
Oct 10, 2011
5.510
5.650
5.510
5.590
165,323
+0.19(+3.52%)
Oct 07, 2011
5.570
5.640
5.280
5.400
167,607
-0.12(-2.17%)
Oct 06, 2011
5.300
5.550
5.240
5.520
223,808
+0.22(+4.15%)
Oct 05, 2011
5.060
5.300
5.010
5.300
315,105
+0.31(+6.21%)
Oct 04, 2011
4.700
4.990
4.590
4.990
398,498
+0.14(+2.89%)
Oct 03, 2011
5.040
5.120
4.820
4.850
170,218
-0.38(-7.27%)
Sep 30, 2011
5.140
5.390
5.100
5.230
298,397
-0.48(-8.41%)
Sep 29, 2011
5.780
5.890
5.570
5.710
257,024
+0.51(+9.81%)
Sep 28, 2011
5.340
5.500
5.200
5.200
345,944
-0.15(-2.80%)
Sep 27, 2011
5.270
5.550
5.270
5.350
446,943
+0.51(+10.54%)
Sep 26, 2011
4.610
4.840
4.460
4.840
260,874
+0.42(+9.50%)
Sep 23, 2011
4.170
4.490
4.120
4.420
315,893
+0.32(+7.80%)
Sep 22, 2011
4.180
4.230
4.060
4.100
706,293
-0.37(-8.28%)
Sep 21, 2011
4.740
4.760
4.460
4.470
331,715
-0.19(-4.17%)
Sep 20, 2011
4.560
4.790
4.480
4.664
390,450
-0.23(-4.62%)
Sep 19, 2011
4.870
4.930
4.780
4.890
251,737
-0.24(-4.68%)
Sep 16, 2011
5.190
5.230
4.900
5.130
900,562
+0.10(+1.99%)
Sep 15, 2011
5.100
5.220
4.950
5.030
993,710
+0.23(+4.79%)
Sep 14, 2011
4.580
4.820
4.310
4.800
2,067,041
-0.18(-3.61%)
Sep 13, 2011
4.520
5.000
4.480
4.980
1,640,082
+0.59(+13.44%)
Sep 12, 2011
4.370
4.470
4.110
4.390
3,162,707
-0.36(-7.58%)
Sep 09, 2011
4.960
5.030
4.710
4.750
262,112
-0.65(-12.04%)
Sep 08, 2011
5.430
5.560
5.320
5.400
103,215
-0.15(-2.70%)
Sep 07, 2011
5.370
5.620
5.370
5.550
346,043
+0.15(+2.78%)
Sep 06, 2011
5.370
5.500
5.260
5.400
259,351
-0.85(-13.60%)
Sep 02, 2011
6.390
6.390
6.170
6.250
116,932
-0.40(-6.02%)
Sep 01, 2011
6.690
6.900
6.600
6.650
190,709
-0.09(-1.34%)
Aug 31, 2011
6.580
6.800
6.530
6.740
119,057
+0.33(+5.15%)
Aug 30, 2011
6.380
6.470
6.220
6.410
129,513
-0.08(-1.23%)
Aug 29, 2011
6.420
6.490
6.380
6.490
114,940
+0.25(+4.01%)
Aug 26, 2011
6.220
6.360
6.060
6.240
126,394
+0.03(+0.48%)
Aug 25, 2011
6.560
6.620
6.210
6.210
134,174
-0.08(-1.27%)
Aug 24, 2011
6.120
6.290
6.030
6.290
996,549
+0.10(+1.62%)
Aug 23, 2011
6.010
6.190
5.970
6.190
155,161
+0.15(+2.48%)
Aug 22, 2011
6.180
6.220
5.970
6.040
95,441
+0.10(+1.68%)
Aug 19, 2011
6.110
6.330
5.930
5.940
3,187,484
-0.39(-6.16%)
Aug 18, 2011
6.490
6.490
6.120
6.330
531,581
-0.74(-10.47%)
Aug 17, 2011
7.220
7.270
7.000
7.070
204,904
-0.13(-1.81%)
Aug 16, 2011
7.010
7.350
6.990
7.200
231,379
-0.06(-0.83%)
Aug 15, 2011
7.050
7.320
7.050
7.260
301,460
+0.34(+4.91%)
Aug 12, 2011
6.900
7.050
6.640
6.920
782,924
+0.12(+1.76%)
Aug 11, 2011
6.250
7.010
6.100
6.800
1,151,068
+0.34(+5.26%)
Aug 10, 2011
6.500
6.590
5.730
6.460
1,342,942
-1.05(-13.98%)
Aug 09, 2011
7.370
7.550
7.000
7.510
402,472
+0.78(+11.59%)
Aug 08, 2011
7.440
7.550
6.680
6.730
289,322
-1.42(-17.42%)
Aug 05, 2011
8.030
8.180
7.510
8.150
156,717
+0.40(+5.16%)
Aug 04, 2011
8.140
8.140
7.650
7.750
400,223
-0.79(-9.25%)
Aug 03, 2011
8.510
8.550
8.350
8.540
130,933
-0.60(-6.56%)
Aug 02, 2011
9.340
9.530
9.000
9.140
166,628
-0.34(-3.59%)
Aug 01, 2011
9.880
10.13
9.370
9.480
181,988
-0.37(-3.76%)
Jul 29, 2011
9.760
10.00
9.760
9.850
90,910
-0.18(-1.79%)
Jul 28, 2011
10.01
10.21
9.980
10.03
518,193
+0.13(+1.31%)
Jul 27, 2011
10.08
10.09
9.850
9.900
174,514
-0.43(-4.16%)
Jul 26, 2011
10.31
10.46
10.26
10.33
99,112
-0.06(-0.58%)
Jul 25, 2011
10.40
10.45
10.34
10.39
81,655
-0.46(-4.24%)
Jul 22, 2011
10.90
10.93
10.85
10.85
97,236
-0.18(-1.59%)
Jul 21, 2011
10.60
11.09
10.60
11.03
129,694
+0.86(+8.41%)
Jul 20, 2011
10.23
10.25
10.08
10.17
71,189
+0.52(+5.39%)
Jul 19, 2011
9.540
9.760
9.540
9.650
234,912
+0.36(+3.88%)
Jul 18, 2011
9.330
9.380
9.120
9.290
94,795
-0.50(-5.11%)
Jul 15, 2011
9.930
9.930
9.700
9.790
214,468
-0.11(-1.11%)
Jul 14, 2011
10.12
10.21
9.880
9.900
92,210
-0.18(-1.79%)
Jul 13, 2011
10.00
10.21
9.890
10.08
191,256
+0.10(+1.00%)
Jul 12, 2011
10.02
10.18
9.980
9.980
229,196
-0.11(-1.09%)
Jul 11, 2011
10.24
10.29
10.00
10.09
247,461
-0.92(-8.36%)
Jul 08, 2011
11.12
11.15
10.90
11.01
63,163
-0.47(-4.09%)
Jul 07, 2011
11.65
11.72
11.44
11.48
96,983
-0.03(-0.26%)
Jul 06, 2011
11.33
11.55
11.27
11.51
40,858
-0.35(-2.95%)
Jul 05, 2011
11.91
11.95
11.81
11.86
96,470
-0.54(-4.35%)
Jul 01, 2011
12.03
12.40
12.03
12.40
130,691
+0.52(+4.33%)
Jun 30, 2011
11.67
11.92
11.62
11.88
655,217
+0.41(+3.62%)
Jun 29, 2011
11.39
11.52
11.37
11.47
88,151
+0.31(+2.78%)
Jun 28, 2011
10.98
11.20
10.98
11.16
75,502
+0.37(+3.43%)
Jun 27, 2011
10.56
10.79
10.56
10.79
135,729
+0.14(+1.31%)
Jun 24, 2011
10.88
10.93
10.62
10.65
129,999
-0.37(-3.36%)
Jun 23, 2011
10.89
11.06
10.74
11.02
229,170
-0.26(-2.30%)
Jun 22, 2011
11.42
11.55
11.28
11.28
161,681
-0.26(-2.25%)
Jun 21, 2011
11.35
11.59
11.29
11.54
256,428
+0.50(+4.53%)
Jun 20, 2011
11.02
11.07
10.98
11.04
56,255
-0.09(-0.81%)
Jun 17, 2011
11.11
11.19
11.06
11.13
66,851
+0.41(+3.82%)
Jun 16, 2011
10.60
10.78
10.57
10.72
171,458
-0.11(-1.02%)
Jun 15, 2011
10.96
11.07
10.75
10.83
131,070
-0.61(-5.33%)
Jun 14, 2011
11.42
11.56
11.41
11.44
120,321
+0.27(+2.42%)
Jun 13, 2011
11.20
11.30
11.04
11.17
94,019
+0.00(+0.00%)
Jun 10, 2011
11.38
11.41
11.08
11.17
113,559
-0.43(-3.71%)
Jun 09, 2011
11.41
11.63
11.40
11.60
191,191
+0.14(+1.22%)
Jun 08, 2011
11.62
11.70
11.44
11.46
88,918
-0.26(-2.22%)
Jun 07, 2011
11.84
11.91
11.72
11.72
89,540
+0.22(+1.91%)
Jun 06, 2011
11.63
11.71
11.47
11.50
83,330
-0.40(-3.36%)
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.