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
Renewable Energy
(NQ:
REGI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 10, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
13.73
13.89
13.50
13.53
233,127
-0.30(-2.17%)
May 30, 2013
14.00
14.00
13.75
13.83
285,116
+0.04(+0.29%)
May 29, 2013
13.45
13.93
13.42
13.79
223,015
+0.15(+1.10%)
May 28, 2013
13.68
14.19
13.47
13.64
421,210
+0.06(+0.44%)
May 24, 2013
13.58
13.75
13.00
13.58
0
-0.03(-0.22%)
May 23, 2013
13.19
13.68
12.65
13.61
0
+0.19(+1.42%)
May 22, 2013
14.21
14.36
13.20
13.42
0
-0.79(-5.56%)
May 21, 2013
14.35
14.49
13.52
14.21
0
-0.23(-1.59%)
May 20, 2013
13.25
14.51
13.20
14.44
931,445
+1.19(+8.98%)
May 17, 2013
13.25
13.25
13.15
13.25
0
+0.02(+0.15%)
May 16, 2013
13.02
13.25
12.94
13.23
469,972
+0.06(+0.46%)
May 15, 2013
13.14
13.25
13.00
13.17
0
+0.18(+1.39%)
May 13, 2013
12.50
13.00
12.50
12.99
0
+0.51(+4.09%)
May 10, 2013
12.50
12.62
12.00
12.48
0
-0.27(-2.12%)
May 09, 2013
12.34
12.92
12.12
12.75
0
+0.47(+3.83%)
May 08, 2013
12.00
12.45
11.96
12.28
0
+0.31(+2.59%)
May 07, 2013
12.10
12.13
11.75
11.97
0
-0.06(-0.50%)
May 06, 2013
12.00
12.20
11.39
12.03
0
+0.18(+1.52%)
May 03, 2013
11.50
12.05
11.35
11.85
0
+0.50(+4.41%)
May 02, 2013
10.62
11.50
10.02
11.35
0
+1.44(+14.53%)
May 01, 2013
9.540
9.980
9.530
9.910
295,150
+0.08(+0.81%)
Apr 30, 2013
9.570
9.830
9.230
9.830
0
+0.04(+0.41%)
Apr 29, 2013
9.990
10.01
9.520
9.790
367,324
-0.12(-1.21%)
Apr 26, 2013
9.760
9.970
9.720
9.910
383,249
+0.19(+1.95%)
Apr 25, 2013
9.500
9.940
9.450
9.720
395,863
+0.23(+2.42%)
Apr 24, 2013
9.450
9.530
9.340
9.490
200,720
-0.01(-0.11%)
Apr 23, 2013
9.430
9.505
9.320
9.500
199,439
+0.07(+0.74%)
Apr 22, 2013
9.200
9.490
8.970
9.430
251,050
+0.38(+4.20%)
Apr 19, 2013
9.150
9.260
8.980
9.050
147,377
-0.05(-0.55%)
Apr 18, 2013
8.820
9.370
8.783
9.100
281,099
+0.30(+3.41%)
Apr 17, 2013
8.880
8.900
8.490
8.800
221,460
-0.07(-0.79%)
Apr 16, 2013
8.980
9.290
8.700
8.870
234,161
+0.29(+3.38%)
Apr 15, 2013
9.280
9.280
8.300
8.580
434,155
-0.74(-7.94%)
Apr 12, 2013
9.270
9.480
8.950
9.320
228,168
-0.01(-0.11%)
Apr 11, 2013
9.430
9.560
9.250
9.330
243,275
-0.10(-1.06%)
Apr 10, 2013
9.150
9.500
9.030
9.430
448,227
+0.16(+1.73%)
Apr 09, 2013
8.480
9.330
8.100
9.270
1,058,833
+0.77(+9.06%)
Apr 08, 2013
8.400
8.510
8.180
8.500
527,631
+0.21(+2.53%)
Apr 05, 2013
7.860
8.300
7.700
8.290
272,392
+0.37(+4.67%)
Apr 04, 2013
7.990
8.200
7.730
7.920
188,937
+0.02(+0.25%)
Apr 03, 2013
8.100
8.460
7.690
7.900
608,160
-0.18(-2.23%)
Apr 02, 2013
7.960
8.090
7.870
8.080
392,040
+0.18(+2.28%)
Apr 01, 2013
7.760
7.980
7.700
7.900
292,114
+0.21(+2.73%)
Mar 28, 2013
8.090
8.090
7.600
7.690
326,591
-0.40(-4.94%)
Mar 27, 2013
7.420
8.100
7.380
8.090
551,212
+0.61(+8.16%)
Mar 26, 2013
7.500
7.830
7.300
7.480
152,119
-0.02(-0.27%)
Mar 25, 2013
7.240
7.530
7.220
7.500
257,870
+0.34(+4.75%)
Mar 22, 2013
7.800
7.800
7.040
7.160
499,380
-0.60(-7.73%)
Mar 21, 2013
7.700
7.830
7.610
7.760
230,281
+0.04(+0.52%)
Mar 20, 2013
7.890
7.900
7.650
7.720
217,578
-0.11(-1.40%)
Mar 19, 2013
8.050
8.090
7.710
7.830
219,126
-0.10(-1.26%)
Mar 18, 2013
7.950
8.000
7.800
7.930
271,443
-0.01(-0.13%)
Mar 15, 2013
8.000
8.010
7.780
7.940
351,870
-0.07(-0.87%)
Mar 14, 2013
8.100
8.130
7.870
8.010
330,047
+0.11(+1.39%)
Mar 13, 2013
7.640
8.200
7.280
7.900
754,549
+0.31(+4.08%)
Mar 12, 2013
7.630
7.910
7.530
7.590
475,909
+0.18(+2.43%)
Mar 11, 2013
6.780
7.510
6.770
7.410
326,434
+0.64(+9.45%)
Mar 08, 2013
6.950
7.100
6.750
6.770
361,849
-0.16(-2.31%)
Mar 07, 2013
6.710
6.960
6.710
6.930
209,828
+0.23(+3.43%)
Mar 06, 2013
6.130
6.850
6.100
6.700
767,410
+0.69(+11.48%)
Mar 05, 2013
7.080
7.145
5.900
6.010
1,197,735
-1.59(-20.92%)
Mar 04, 2013
7.550
7.750
7.410
7.600
420,251
+0.16(+2.15%)
Mar 01, 2013
7.350
7.480
7.130
7.440
269,663
+0.05(+0.68%)
Feb 28, 2013
7.300
7.450
7.280
7.390
209,080
+0.16(+2.21%)
Feb 27, 2013
7.180
7.270
7.011
7.230
220,747
+0.03(+0.42%)
Feb 26, 2013
7.320
7.390
6.940
7.200
242,240
-0.15(-2.04%)
Feb 22, 2013
7.260
7.370
7.180
7.350
157,090
+0.18(+2.51%)
Feb 21, 2013
7.230
7.320
6.940
7.170
233,661
-0.05(-0.69%)
Feb 20, 2013
7.780
7.910
7.160
7.220
311,466
-0.55(-7.08%)
Feb 19, 2013
7.440
7.820
7.280
7.770
421,639
+0.51(+7.02%)
Feb 15, 2013
7.650
7.780
7.200
7.260
182,025
-0.35(-4.60%)
Feb 14, 2013
7.560
7.690
7.510
7.610
139,544
+0.07(+0.93%)
Feb 13, 2013
7.590
7.650
7.500
7.540
128,127
+0.00(+0.00%)
Feb 12, 2013
7.700
7.780
7.490
7.540
122,509
-0.12(-1.57%)
Feb 11, 2013
7.450
7.875
7.450
7.660
189,881
+0.15(+2.00%)
Feb 08, 2013
7.870
7.958
7.370
7.510
708,147
-0.31(-3.96%)
Feb 07, 2013
7.400
7.850
7.360
7.820
135,471
+0.42(+5.68%)
Feb 06, 2013
7.190
7.690
7.180
7.400
378,655
+0.13(+1.79%)
Feb 04, 2013
7.150
7.580
7.120
7.270
482,785
+0.33(+4.76%)
Feb 01, 2013
6.890
7.100
6.805
6.940
257,153
+0.16(+2.36%)
Jan 31, 2013
6.450
6.840
6.450
6.780
209,239
+0.31(+4.79%)
Jan 30, 2013
6.520
6.580
6.470
6.470
81,226
-0.04(-0.61%)
Jan 29, 2013
6.410
6.530
6.350
6.510
109,863
+0.16(+2.52%)
Jan 28, 2013
6.200
6.390
6.200
6.350
153,727
+0.18(+2.92%)
Jan 25, 2013
6.350
6.370
6.020
6.170
238,903
-0.17(-2.68%)
Jan 24, 2013
6.530
6.530
6.310
6.340
207,212
-0.15(-2.31%)
Jan 23, 2013
6.660
6.660
6.460
6.490
117,961
-0.16(-2.41%)
Jan 22, 2013
6.500
6.650
6.460
6.650
264,333
+0.23(+3.58%)
Jan 18, 2013
6.440
6.480
6.380
6.420
90,498
+0.02(+0.31%)
Jan 17, 2013
6.340
6.520
6.340
6.400
168,174
+0.08(+1.27%)
Jan 16, 2013
6.300
6.417
6.300
6.320
126,445
+0.02(+0.32%)
Jan 15, 2013
6.100
6.350
6.080
6.300
185,481
+0.19(+3.11%)
Jan 14, 2013
6.360
6.410
6.050
6.110
223,963
-0.23(-3.63%)
Jan 11, 2013
6.320
6.490
6.280
6.340
147,546
+0.06(+0.96%)
Jan 10, 2013
6.620
6.650
6.250
6.280
247,914
-0.32(-4.85%)
Jan 09, 2013
6.800
6.870
6.600
6.600
191,457
+0.05(+0.76%)
Jan 08, 2013
6.680
6.840
6.520
6.550
123,348
-0.13(-1.95%)
Jan 07, 2013
6.820
6.900
6.540
6.680
273,624
-0.14(-2.05%)
Jan 04, 2013
6.940
7.087
6.760
6.820
242,914
-0.06(-0.87%)
Jan 03, 2013
6.720
7.000
6.520
6.880
542,782
+0.49(+7.67%)
Jan 02, 2013
6.310
6.780
6.060
6.390
1,091,857
+0.53(+9.01%)
Dec 31, 2012
5.900
5.900
5.720
5.862
92,699
-0.03(-0.48%)
Dec 28, 2012
5.590
5.900
5.574
5.890
184,653
+0.30(+5.37%)
Dec 27, 2012
5.690
5.690
5.450
5.590
93,391
-0.07(-1.24%)
Dec 26, 2012
5.500
5.750
5.490
5.660
81,032
+0.20(+3.66%)
Dec 24, 2012
5.730
5.730
5.420
5.460
74,435
-0.31(-5.37%)
Dec 21, 2012
5.710
5.890
5.520
5.770
200,732
-0.07(-1.20%)
Dec 20, 2012
5.840
5.940
5.750
5.840
179,948
+0.00(+0.00%)
Dec 19, 2012
5.750
5.860
5.720
5.840
135,902
+0.10(+1.74%)
Dec 18, 2012
5.890
5.930
5.700
5.740
352,951
-0.48(-7.72%)
Dec 17, 2012
6.300
6.350
6.160
6.220
114,317
-0.03(-0.48%)
Dec 14, 2012
6.120
6.250
6.110
6.250
76,047
+0.10(+1.63%)
Dec 13, 2012
6.200
6.230
5.990
6.150
106,710
-0.07(-1.13%)
Dec 12, 2012
6.220
6.310
6.170
6.220
95,718
-0.03(-0.48%)
Dec 11, 2012
6.360
6.380
6.120
6.250
143,955
+0.00(+0.00%)
Dec 10, 2012
6.210
6.250
6.100
6.250
122,679
+0.10(+1.63%)
Dec 07, 2012
6.000
6.380
5.890
6.150
103,645
+0.25(+4.24%)
Dec 06, 2012
6.030
6.110
5.657
5.900
169,890
-0.19(-3.12%)
Dec 05, 2012
6.190
6.300
6.050
6.090
88,383
-0.09(-1.46%)
Dec 04, 2012
6.270
6.300
6.020
6.180
134,360
+0.26(+4.39%)
Nov 30, 2012
5.760
5.920
5.750
5.920
377,888
+0.23(+4.04%)
Nov 29, 2012
5.520
5.850
5.510
5.690
211,257
+0.17(+3.08%)
Nov 28, 2012
5.440
5.560
5.400
5.520
74,574
+0.09(+1.66%)
Nov 27, 2012
5.510
5.580
5.370
5.430
122,894
-0.07(-1.27%)
Nov 26, 2012
5.250
5.550
5.150
5.500
122,018
+0.25(+4.76%)
Nov 23, 2012
5.240
5.310
5.200
5.250
29,456
+0.04(+0.77%)
Nov 21, 2012
5.410
5.470
5.150
5.210
107,199
-0.20(-3.70%)
Nov 20, 2012
5.250
5.490
5.170
5.410
105,108
+0.18(+3.44%)
Nov 19, 2012
5.250
5.250
5.010
5.230
100,711
+0.11(+2.15%)
Nov 16, 2012
5.020
5.210
4.940
5.120
154,591
+0.10(+1.99%)
Nov 15, 2012
5.180
5.240
5.020
5.020
136,874
-0.12(-2.33%)
Nov 14, 2012
5.140
5.300
5.120
5.140
76,979
+0.07(+1.38%)
Nov 13, 2012
4.980
5.115
4.920
5.070
45,718
+0.10(+2.01%)
Nov 12, 2012
4.890
5.040
4.890
4.970
48,706
+0.09(+1.84%)
Nov 09, 2012
5.010
5.140
4.810
4.880
76,958
-0.12(-2.40%)
Nov 08, 2012
5.150
5.220
4.850
5.000
125,467
-0.07(-1.38%)
Nov 07, 2012
4.950
5.230
4.810
5.070
206,879
+0.07(+1.40%)
Nov 06, 2012
4.988
5.090
4.820
5.000
137,861
+0.02(+0.40%)
Nov 05, 2012
5.050
5.240
4.750
4.980
91,825
-0.04(-0.80%)
Nov 02, 2012
5.150
5.290
4.910
5.020
103,137
-0.13(-2.52%)
Nov 01, 2012
5.000
5.330
4.880
5.150
146,169
+0.22(+4.46%)
Oct 31, 2012
4.750
4.970
4.750
4.930
86,052
+0.12(+2.49%)
Oct 26, 2012
4.820
4.810
4.810
4.810
117,200
+0.03(+0.63%)
Oct 25, 2012
4.660
4.890
4.620
4.780
71,102
+0.18(+3.91%)
Oct 24, 2012
4.800
4.843
4.280
4.600
171,812
-0.17(-3.56%)
Oct 23, 2012
4.930
4.930
4.750
4.770
104,177
-0.11(-2.25%)
Oct 19, 2012
4.980
5.015
4.850
4.880
126,816
-0.08(-1.61%)
Oct 18, 2012
5.150
5.170
4.950
4.960
133,575
-0.23(-4.43%)
Oct 17, 2012
5.110
5.190
5.010
5.190
110,180
+0.15(+2.98%)
Oct 16, 2012
5.500
5.550
4.900
5.040
307,570
-0.36(-6.67%)
Oct 15, 2012
5.480
5.640
5.380
5.400
122,520
+0.00(+0.00%)
Oct 12, 2012
5.510
5.680
5.300
5.400
169,735
-0.12(-2.17%)
Oct 11, 2012
5.300
5.900
5.280
5.520
335,592
+0.28(+5.34%)
Oct 10, 2012
5.190
5.400
5.160
5.240
173,593
+0.08(+1.55%)
Oct 09, 2012
5.700
5.750
5.120
5.160
362,286
-0.42(-7.53%)
Oct 08, 2012
6.040
6.090
5.520
5.580
822,495
-1.54(-21.63%)
Oct 05, 2012
7.310
7.390
7.030
7.120
260,023
-0.07(-0.97%)
Oct 04, 2012
6.950
7.500
6.950
7.190
199,856
+0.31(+4.51%)
Oct 03, 2012
6.830
6.910
6.780
6.880
115,067
+0.12(+1.78%)
Oct 02, 2012
6.770
6.910
6.700
6.760
122,376
+0.00(+0.00%)
Oct 01, 2012
6.750
6.900
6.680
6.760
134,989
+0.08(+1.20%)
Sep 28, 2012
6.880
6.899
6.650
6.680
112,793
-0.23(-3.33%)
Sep 27, 2012
7.000
7.000
6.860
6.910
113,395
+0.08(+1.17%)
Sep 26, 2012
6.970
7.090
6.830
6.830
136,237
-0.12(-1.73%)
Sep 25, 2012
8.000
8.000
6.870
6.950
281,287
-0.98(-12.36%)
Sep 24, 2012
8.190
8.230
7.700
7.930
178,475
-0.23(-2.82%)
Sep 21, 2012
8.150
8.500
8.020
8.160
239,189
+0.17(+2.13%)
Sep 20, 2012
7.920
8.700
7.790
7.990
293,701
-0.21(-2.56%)
Sep 19, 2012
7.700
8.250
7.320
8.200
334,886
+0.46(+5.94%)
Sep 18, 2012
8.250
9.000
7.530
7.740
833,337
-0.52(-6.30%)
Sep 17, 2012
6.790
8.350
6.290
8.260
1,707,682
+2.15(+35.19%)
Sep 14, 2012
5.500
6.179
5.485
6.110
398,704
+0.70(+12.94%)
Sep 13, 2012
5.490
5.505
5.300
5.410
133,591
-0.09(-1.64%)
Sep 12, 2012
5.570
5.650
5.440
5.500
100,597
-0.08(-1.43%)
Sep 11, 2012
5.490
5.600
5.440
5.580
118,797
+0.17(+3.14%)
Sep 10, 2012
5.440
5.490
5.390
5.410
80,383
+0.05(+0.93%)
Sep 07, 2012
5.400
5.550
5.360
5.360
115,834
+0.00(+0.00%)
Sep 06, 2012
5.310
5.440
5.310
5.360
110,159
+0.07(+1.32%)
Sep 05, 2012
5.330
5.370
5.289
5.290
83,019
-0.01(-0.19%)
Sep 04, 2012
5.480
5.500
5.300
5.300
67,808
-0.02(-0.38%)
Aug 31, 2012
5.340
5.458
5.300
5.320
51,180
+0.00(+0.00%)
Aug 30, 2012
5.320
5.450
5.310
5.320
33,388
-0.03(-0.56%)
Aug 29, 2012
5.480
5.480
5.280
5.350
54,227
-0.15(-2.73%)
Aug 27, 2012
5.600
5.600
5.481
5.500
45,841
+0.00(+0.00%)
Aug 24, 2012
5.410
5.710
5.410
5.500
64,723
+0.08(+1.48%)
Aug 23, 2012
5.750
5.750
5.363
5.420
69,149
-0.27(-4.75%)
Aug 22, 2012
5.800
5.871
5.620
5.690
115,570
-0.09(-1.56%)
Aug 21, 2012
6.300
6.300
5.735
5.780
105,235
-0.46(-7.37%)
Aug 20, 2012
6.510
6.510
5.680
6.240
297,838
-0.22(-3.41%)
Aug 17, 2012
6.420
6.530
6.330
6.460
192,068
+0.10(+1.57%)
Aug 16, 2012
6.300
6.420
5.910
6.360
289,725
+0.38(+6.35%)
Aug 15, 2012
5.290
6.270
4.800
5.980
742,873
+1.28(+27.23%)
Aug 14, 2012
4.850
4.850
4.620
4.700
108,888
-0.04(-0.84%)
Aug 13, 2012
4.900
4.930
4.700
4.740
97,959
-0.12(-2.47%)
Aug 10, 2012
5.170
5.170
4.800
4.860
59,347
-0.25(-4.89%)
Aug 09, 2012
5.170
5.250
5.070
5.110
76,866
+0.00(+0.00%)
Aug 08, 2012
5.180
5.250
5.090
5.110
35,125
-0.08(-1.54%)
Aug 07, 2012
5.000
5.240
4.950
5.190
61,631
+0.24(+4.85%)
Aug 06, 2012
5.100
5.220
4.950
4.950
47,702
-0.12(-2.46%)
Aug 03, 2012
5.050
5.190
5.020
5.075
90,545
+0.09(+1.91%)
Aug 02, 2012
5.000
5.130
4.980
4.980
35,917
-0.03(-0.60%)
Aug 01, 2012
4.970
5.130
4.950
5.010
61,126
+0.06(+1.21%)
Jul 31, 2012
5.280
5.420
4.880
4.950
87,539
-0.29(-5.53%)
Jul 30, 2012
5.600
5.600
5.190
5.240
86,102
-0.26(-4.73%)
Jul 27, 2012
5.550
5.630
5.390
5.500
54,207
+0.01(+0.18%)
Jul 26, 2012
5.740
6.060
5.450
5.490
57,039
-0.14(-2.49%)
Jul 25, 2012
6.010
6.100
5.570
5.630
53,271
-0.30(-5.06%)
Jul 24, 2012
6.270
6.520
5.850
5.930
54,587
-0.35(-5.57%)
Jul 23, 2012
6.500
6.520
6.150
6.280
45,057
-0.33(-4.99%)
Jul 20, 2012
7.480
7.480
6.520
6.610
126,400
-0.64(-8.83%)
Jul 19, 2012
7.990
8.002
7.170
7.250
52,455
-0.73(-9.15%)
Jul 18, 2012
8.350
8.424
7.560
7.980
76,814
-0.45(-5.34%)
Jul 17, 2012
8.560
8.560
8.160
8.430
40,230
+0.28(+3.44%)
Jul 16, 2012
8.040
8.390
7.800
8.150
32,667
+0.12(+1.49%)
Jul 13, 2012
7.800
8.040
7.800
8.030
18,892
+0.19(+2.42%)
Jul 12, 2012
7.830
7.900
7.640
7.840
18,556
+0.00(+0.00%)
Jul 11, 2012
7.580
7.880
7.540
7.840
19,369
+0.24(+3.16%)
Jul 10, 2012
7.550
7.690
7.500
7.600
25,406
+0.14(+1.88%)
Jul 09, 2012
7.700
7.750
7.450
7.460
36,010
-0.32(-4.11%)
Jul 06, 2012
7.750
7.780
7.665
7.780
13,446
-0.02(-0.26%)
Jul 05, 2012
7.810
7.840
7.740
7.800
10,109
+0.02(+0.26%)
Jul 03, 2012
7.720
7.800
7.530
7.780
5,528
+0.03(+0.39%)
Jul 02, 2012
7.430
7.940
7.200
7.750
44,554
+0.32(+4.31%)
Jun 29, 2012
6.630
7.430
6.630
7.430
42,728
+1.07(+16.82%)
Jun 28, 2012
6.300
6.495
6.290
6.360
8,001
+0.03(+0.47%)
Jun 27, 2012
6.750
6.770
6.110
6.330
54,167
-0.34(-5.10%)
Jun 26, 2012
6.650
6.710
6.450
6.670
11,867
+0.19(+2.93%)
Jun 25, 2012
7.100
7.100
6.280
6.480
43,765
-0.54(-7.69%)
Jun 22, 2012
6.980
7.140
6.960
7.020
224,554
+0.09(+1.30%)
Jun 21, 2012
7.340
7.400
6.890
6.930
15,090
-0.42(-5.71%)
Jun 20, 2012
7.390
7.580
7.250
7.350
19,731
-0.03(-0.41%)
Jun 19, 2012
7.200
7.690
7.150
7.380
42,610
+0.21(+2.93%)
Jun 18, 2012
7.020
7.190
6.970
7.170
36,843
+0.12(+1.70%)
Jun 15, 2012
7.140
7.200
6.940
7.050
40,707
-0.08(-1.12%)
Jun 14, 2012
6.900
7.160
6.890
7.130
25,891
+0.30(+4.39%)
Jun 13, 2012
6.650
6.900
6.637
6.830
21,906
+0.14(+2.09%)
Jun 12, 2012
6.880
6.880
6.500
6.690
59,792
-0.12(-1.76%)
Jun 11, 2012
7.150
7.150
6.780
6.810
15,934
-0.23(-3.27%)
Jun 08, 2012
6.960
7.080
6.900
7.040
9,944
+0.01(+0.14%)
Jun 07, 2012
7.290
7.290
6.820
7.030
22,788
-0.21(-2.90%)
Jun 06, 2012
7.090
7.300
6.730
7.240
22,964
+0.26(+3.72%)
Jun 05, 2012
6.750
7.220
6.750
6.980
24,837
+0.18(+2.65%)
Jun 04, 2012
6.650
6.840
6.611
6.800
11,510
+0.22(+3.34%)
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.