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
Digirad Corp
(NQ:
DRAD
)
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 29, 2009
0.8982
0.9428
0.8908
0.8908
83,415
-0.03(-3.23%)
May 28, 2009
0.9279
0.9502
0.8998
0.9205
75,425
-0.01(-0.80%)
May 27, 2009
0.9284
0.9428
0.9205
0.9279
63,543
+0.01(+0.81%)
May 26, 2009
0.9576
0.9650
0.9131
0.9205
50,706
-0.01(-0.80%)
May 22, 2009
0.9947
0.9947
0.8982
0.9279
79,726
-0.04(-3.85%)
May 21, 2009
0.9187
0.9873
0.9187
0.9650
165,516
+0.05(+5.69%)
May 20, 2009
0.9501
0.9501
0.9131
0.9131
46,048
+0.00(+0.00%)
May 19, 2009
0.8982
0.9576
0.8982
0.9131
69,574
+0.05(+6.03%)
May 18, 2009
0.8462
0.9650
0.8462
0.8611
91,799
-0.03(-3.33%)
May 15, 2009
0.8834
0.9502
0.8834
0.8908
21,702
+0.01(+1.69%)
May 14, 2009
0.8908
0.9131
0.8759
0.8759
37,180
-0.02(-2.48%)
May 13, 2009
0.8908
0.9799
0.8908
0.8982
146,512
+0.02(+2.54%)
May 12, 2009
0.9353
0.9502
0.8759
0.8759
224,388
-0.03(-3.28%)
May 11, 2009
0.8908
0.9724
0.8908
0.9056
40,454
+0.01(+0.82%)
May 08, 2009
0.9576
0.9873
0.8759
0.8983
56,065
-0.02(-2.41%)
May 07, 2009
0.9279
0.9932
0.9131
0.9205
44,522
+0.01(+0.81%)
May 06, 2009
0.9131
0.9502
0.8982
0.9131
41,367
-0.02(-2.38%)
May 05, 2009
0.9502
0.9687
0.9131
0.9353
83,992
+0.00(+0.00%)
May 04, 2009
0.9502
0.9724
0.9353
0.9353
44,057
-0.01(-1.56%)
May 01, 2009
1.010
1.010
0.9502
0.9502
34,634
-0.07(-6.57%)
Apr 30, 2009
0.9873
1.047
0.9872
1.017
79,171
+0.07(+7.03%)
Apr 29, 2009
0.8982
0.9650
0.8982
0.9502
29,037
+0.02(+2.40%)
Apr 28, 2009
0.9428
0.9576
0.9279
0.9279
10,278
+0.02(+2.46%)
Apr 27, 2009
0.9131
0.9576
0.8982
0.9056
36,431
-0.04(-4.69%)
Apr 24, 2009
0.9724
0.9725
0.9502
0.9502
7,072
-0.04(-3.76%)
Apr 23, 2009
1.032
1.039
0.9650
0.9873
38,621
-0.01(-1.48%)
Apr 22, 2009
0.9428
1.050
0.9279
1.002
63,431
+0.01(+0.75%)
Apr 21, 2009
0.9873
1.099
0.8982
0.9947
44,232
+0.04(+3.88%)
Apr 20, 2009
1.039
1.039
0.9131
0.9576
71,071
-0.08(-7.86%)
Apr 17, 2009
1.047
1.047
1.017
1.039
10,372
-0.04(-4.11%)
Apr 16, 2009
1.054
1.084
1.039
1.084
53,650
+0.04(+3.55%)
Apr 15, 2009
1.032
1.047
0.9650
1.047
39,577
+0.07(+7.63%)
Apr 14, 2009
1.113
1.113
0.9650
0.9724
77,301
-0.12(-10.88%)
Apr 13, 2009
1.143
1.143
0.8166
1.091
83,176
-0.10(-8.12%)
Apr 09, 2009
1.403
1.403
0.9650
1.188
138,116
+0.16(+15.94%)
Apr 08, 2009
0.9947
1.069
0.9947
1.024
5,186
+0.01(+1.47%)
Apr 07, 2009
1.062
1.062
0.8982
1.010
71,171
-0.04(-3.55%)
Apr 06, 2009
0.9724
1.047
0.8834
1.047
51,364
+0.12(+12.80%)
Apr 03, 2009
0.9205
1.069
0.8166
0.9279
176,436
-0.04(-4.58%)
Apr 02, 2009
0.9502
0.9947
0.8759
0.9724
231,048
+0.10(+11.97%)
Apr 01, 2009
0.8240
0.8908
0.7869
0.8685
246,543
+0.07(+9.35%)
Mar 31, 2009
0.8165
0.8166
0.7720
0.7943
287,965
+0.02(+2.88%)
Mar 30, 2009
0.8759
0.9279
0.7535
0.7720
716,719
-0.01(-0.95%)
Mar 26, 2009
0.7869
0.8168
0.7423
0.7794
14,680
+0.07(+10.53%)
Mar 25, 2009
0.7423
0.7497
0.7052
0.7052
22,092
-0.04(-5.00%)
Mar 24, 2009
0.7201
0.7572
0.7201
0.7423
7,867
+0.04(+5.26%)
Mar 23, 2009
0.7126
0.7423
0.7052
0.7052
12,129
-0.00(-0.52%)
Mar 20, 2009
0.7572
0.7646
0.6904
0.7089
100,351
-0.06(-7.28%)
Mar 19, 2009
0.7201
0.7646
0.6681
0.7646
10,999
+0.09(+13.19%)
Mar 18, 2009
0.6681
0.6755
0.6607
0.6755
14,683
+0.00(+0.00%)
Mar 17, 2009
0.6607
0.6904
0.6384
0.6755
54,053
+0.04(+5.81%)
Mar 16, 2009
0.6607
0.6607
0.6384
0.6384
37,452
-0.01(-1.15%)
Mar 13, 2009
0.6681
0.6904
0.6458
0.6458
19,560
+0.00(+0.00%)
Mar 12, 2009
0.7201
0.7201
0.6384
0.6458
27,276
-0.03(-4.40%)
Mar 11, 2009
0.6681
0.6829
0.6681
0.6755
808
+0.04(+5.81%)
Mar 10, 2009
0.6458
0.6681
0.6384
0.6384
3,596
+0.00(+0.00%)
Mar 09, 2009
0.6755
0.7460
0.6236
0.6384
24,921
-0.01(-2.27%)
Mar 06, 2009
0.6607
0.7275
0.6236
0.6532
16,852
-0.01(-2.22%)
Mar 05, 2009
0.6607
0.6978
0.6458
0.6681
2,088
-0.03(-4.26%)
Mar 04, 2009
0.6607
0.6978
0.6384
0.6978
4,445
-0.04(-5.05%)
Mar 02, 2009
0.7349
0.7423
0.6384
0.7349
27,920
+0.01(+1.03%)
Feb 27, 2009
0.7423
0.7424
0.6904
0.7274
4,970
-0.02(-2.98%)
Feb 25, 2009
0.7646
0.7497
0.7497
0.7497
13,067
+0.00(+0.00%)
Feb 24, 2009
0.6978
0.7497
0.6978
0.7497
7,743
+0.05(+7.45%)
Feb 23, 2009
0.6310
0.7349
0.6310
0.6978
4,580
+0.03(+4.44%)
Feb 20, 2009
0.6978
0.7275
0.6681
0.6681
20,206
-0.07(-10.00%)
Feb 19, 2009
0.8388
0.8388
0.6755
0.7423
14,690
+0.01(+1.01%)
Feb 18, 2009
0.6829
0.7725
0.6829
0.7349
8,589
+0.02(+3.13%)
Feb 17, 2009
0.7201
0.8017
0.7126
0.7126
11,181
-0.01(-1.03%)
Feb 12, 2009
0.7869
0.7201
0.7201
0.7201
9,833
-0.01(-2.02%)
Feb 11, 2009
0.8314
0.8314
0.7349
0.7349
26,403
-0.08(-10.00%)
Feb 10, 2009
0.8166
0.8166
0.7869
0.8166
25,056
+0.00(+0.00%)
Feb 06, 2009
0.7943
0.8166
0.8166
0.8166
27,077
+0.04(+4.76%)
Feb 05, 2009
0.8017
0.8166
0.7720
0.7794
51,864
+0.07(+10.53%)
Feb 04, 2009
0.6829
0.7052
0.6681
0.7052
27,346
+0.04(+5.56%)
Feb 03, 2009
0.6550
0.6681
0.6458
0.6681
1,481
+0.03(+4.65%)
Feb 02, 2009
0.6681
0.6829
0.6384
0.6384
7,813
-0.01(-1.15%)
Jan 30, 2009
0.6607
0.6904
0.6310
0.6458
15,357
-0.01(-2.25%)
Jan 29, 2009
0.7201
0.7201
0.6607
0.6607
10,922
-0.06(-8.25%)
Jan 28, 2009
0.7089
0.7497
0.7052
0.7201
32,869
+0.00(+0.00%)
Jan 27, 2009
0.7126
0.7201
0.7089
0.7201
4,782
+0.01(+1.04%)
Jan 26, 2009
0.6719
0.7126
0.6718
0.7126
2,155
+0.04(+6.08%)
Jan 23, 2009
0.6904
0.7132
0.6607
0.6718
16,971
-0.01(-1.63%)
Jan 22, 2009
0.6755
0.6978
0.6607
0.6829
11,853
-0.02(-3.16%)
Jan 21, 2009
0.6756
0.7423
0.6756
0.7052
41,836
+0.01(+2.15%)
Jan 20, 2009
0.7794
0.7794
0.6904
0.6904
25,933
-0.06(-7.92%)
Jan 16, 2009
0.7497
0.7869
0.7126
0.7497
42,749
+0.04(+5.21%)
Jan 15, 2009
0.7572
0.7572
0.6607
0.7126
45,909
+0.01(+1.05%)
Jan 14, 2009
0.5642
0.7275
0.5345
0.7052
152,546
+0.17(+31.94%)
Jan 13, 2009
0.5493
0.5493
0.5122
0.5345
17,573
-0.01(-1.37%)
Jan 12, 2009
0.5345
0.5493
0.5055
0.5419
83,386
+0.04(+7.34%)
Jan 09, 2009
0.5048
0.5196
0.4825
0.5049
33,408
-0.01(-1.43%)
Jan 08, 2009
0.4825
0.5122
0.4825
0.5122
1,751
+0.02(+4.55%)
Jan 07, 2009
0.4677
0.5196
0.4083
0.4899
47,957
-0.02(-4.35%)
Jan 06, 2009
0.5122
0.5345
0.4677
0.5122
8,222
+0.03(+6.15%)
Jan 05, 2009
0.4602
0.5271
0.4602
0.4825
61,159
+0.01(+1.56%)
Jan 02, 2009
0.4305
0.4825
0.4305
0.4751
56,678
+0.04(+10.34%)
Dec 31, 2008
0.3860
0.4305
0.3860
0.4305
64,174
+0.03(+6.42%)
Dec 30, 2008
0.3860
0.4082
0.3786
0.4046
65,724
+0.03(+7.92%)
Dec 29, 2008
0.3712
0.4157
0.3712
0.3749
273,379
-0.02(-4.72%)
Dec 26, 2008
0.3860
0.4157
0.3860
0.3934
36,073
-0.04(-8.62%)
Dec 24, 2008
0.3860
0.4305
0.3712
0.4305
83,177
+0.02(+5.45%)
Dec 23, 2008
0.4083
0.4157
0.3860
0.4083
256,718
+0.00(+0.00%)
Dec 22, 2008
0.3712
0.4083
0.3712
0.4083
62,381
+0.04(+9.98%)
Dec 19, 2008
0.4009
0.4305
0.3674
0.3712
106,539
-0.03(-7.41%)
Dec 18, 2008
0.4083
0.4454
0.4009
0.4009
124,957
-0.01(-3.55%)
Dec 17, 2008
0.4305
0.4380
0.4083
0.4157
68,902
-0.01(-3.45%)
Dec 16, 2008
0.3860
0.4305
0.3712
0.4305
25,002
+0.02(+5.45%)
Dec 15, 2008
0.4083
0.4305
0.3860
0.4083
304,994
+0.00(+0.00%)
Dec 12, 2008
0.4031
0.4084
0.4009
0.4083
126,292
+0.00(+0.00%)
Dec 11, 2008
0.3712
0.4157
0.3712
0.4083
226,942
+0.04(+12.24%)
Dec 10, 2008
0.4001
0.4083
0.3637
0.3637
144,222
-0.04(-9.09%)
Dec 09, 2008
0.4009
0.4009
0.3860
0.4001
47,213
-0.00(-0.19%)
Dec 08, 2008
0.3563
0.4083
0.3563
0.4009
66,523
+0.03(+8.00%)
Dec 05, 2008
0.3712
0.3712
0.3685
0.3712
10,103
+0.01(+4.17%)
Dec 04, 2008
0.4083
0.4231
0.3563
0.3563
226,344
-0.06(-14.29%)
Dec 03, 2008
0.4157
0.4231
0.4083
0.4157
113,244
+0.00(+0.00%)
Dec 02, 2008
0.4196
0.4231
0.4157
0.4157
25,068
+0.00(+0.00%)
Dec 01, 2008
0.4305
0.4305
0.4157
0.4157
11,043
-0.01(-1.75%)
Nov 28, 2008
0.4231
0.4231
0.4187
0.4231
8,978
+0.00(+0.00%)
Nov 26, 2008
0.4305
0.4528
0.4157
0.4231
143,111
+0.00(+0.00%)
Nov 25, 2008
0.4231
0.4454
0.4157
0.4231
35,907
+0.00(+0.00%)
Nov 24, 2008
0.4380
0.4677
0.4231
0.4231
56,611
+0.01(+1.79%)
Nov 21, 2008
0.4009
0.4231
0.3934
0.4157
44,213
+0.02(+5.66%)
Nov 20, 2008
0.4231
0.4305
0.3860
0.3934
160,467
-0.04(-10.17%)
Nov 19, 2008
0.4454
0.4454
0.4231
0.4380
32,937
-0.01(-1.67%)
Nov 18, 2008
0.4899
0.5048
0.4454
0.4454
75,259
-0.07(-13.04%)
Nov 17, 2008
0.4825
0.5493
0.4825
0.5122
34,730
+0.00(+0.00%)
Nov 14, 2008
0.5197
0.5345
0.4974
0.5122
21,071
+0.01(+1.47%)
Nov 13, 2008
0.5048
0.5196
0.4899
0.5048
43,568
-0.02(-4.23%)
Nov 12, 2008
0.5864
0.5864
0.5122
0.5271
18,320
+0.01(+1.43%)
Nov 11, 2008
0.5864
0.5939
0.5122
0.5196
30,572
-0.05(-9.09%)
Nov 10, 2008
0.5939
0.6236
0.5716
0.5716
12,393
-0.01(-2.53%)
Nov 07, 2008
0.5382
0.6013
0.4825
0.5864
14,400
+0.06(+11.27%)
Nov 06, 2008
0.5790
0.5790
0.4825
0.5271
81,290
-0.06(-10.13%)
Nov 05, 2008
0.6978
0.6978
0.5586
0.5864
66,695
-0.10(-15.05%)
Nov 04, 2008
0.6904
0.6978
0.6792
0.6904
19,782
+0.04(+5.68%)
Nov 03, 2008
0.6384
0.7052
0.5122
0.6532
42,932
+0.04(+7.32%)
Oct 31, 2008
0.6161
0.6458
0.6013
0.6087
28,720
-0.01(-1.20%)
Oct 30, 2008
0.6384
0.6384
0.6087
0.6161
19,395
+0.04(+7.79%)
Oct 29, 2008
0.5345
0.5791
0.5345
0.5716
105,612
+0.04(+8.45%)
Oct 28, 2008
0.5790
0.5790
0.4602
0.5271
42,422
-0.02(-4.02%)
Oct 27, 2008
0.5493
0.6161
0.4528
0.5491
172,835
-0.01(-1.37%)
Oct 24, 2008
0.6310
0.6310
0.5271
0.5567
106,158
-0.07(-11.76%)
Oct 23, 2008
0.6013
0.6978
0.6013
0.6310
116,418
+0.03(+4.94%)
Oct 22, 2008
0.6458
0.7126
0.5939
0.6013
81,157
-0.07(-10.99%)
Oct 21, 2008
0.7572
0.7869
0.6681
0.6755
24,652
-0.09(-11.65%)
Oct 20, 2008
0.8017
0.8017
0.7572
0.7646
19,208
-0.04(-4.63%)
Oct 17, 2008
0.7052
0.8017
0.6904
0.8017
28,424
+0.07(+10.20%)
Oct 16, 2008
0.7201
0.7349
0.6829
0.7275
71,669
+0.01(+2.08%)
Oct 15, 2008
0.7646
0.7794
0.7126
0.7126
34,385
-0.04(-4.74%)
Oct 14, 2008
0.8091
0.8091
0.7379
0.7481
33,013
-0.08(-9.21%)
Oct 13, 2008
0.7350
0.8240
0.7350
0.8240
35,510
+0.09(+12.13%)
Oct 10, 2008
0.6829
0.7869
0.6829
0.7348
67,187
+0.04(+5.31%)
Oct 09, 2008
0.8299
0.8388
0.6978
0.6978
107,715
-0.09(-11.32%)
Oct 08, 2008
0.7690
0.8166
0.7497
0.7869
47,915
-0.07(-7.83%)
Oct 07, 2008
0.7572
0.8685
0.7572
0.8537
84,015
+0.06(+7.48%)
Oct 06, 2008
0.8166
0.8759
0.7497
0.7943
68,379
-0.06(-6.96%)
Oct 03, 2008
0.9010
0.9056
0.7943
0.8537
73,593
-0.04(-4.17%)
Oct 02, 2008
0.8388
0.9428
0.8314
0.8908
72,919
+0.04(+5.26%)
Oct 01, 2008
0.8290
0.8908
0.8290
0.8462
13,323
+0.00(+0.00%)
Sep 30, 2008
0.9279
0.9279
0.8166
0.8462
211,651
-0.02(-2.36%)
Sep 29, 2008
0.9576
0.9947
0.8667
0.8667
21,271
-0.07(-7.34%)
Sep 26, 2008
0.9873
0.9873
0.8907
0.9353
205,543
-0.01(-0.79%)
Sep 25, 2008
0.9724
0.9724
0.9205
0.9428
50,781
+0.01(+1.60%)
Sep 24, 2008
1.002
1.017
0.8908
0.9279
291,891
-0.06(-6.02%)
Sep 23, 2008
1.002
1.069
0.9428
0.9873
117,548
-0.01(-0.75%)
Sep 22, 2008
0.9824
1.173
0.9698
0.9947
137,830
-0.01(-0.74%)
Sep 19, 2008
0.9502
1.039
0.9428
1.002
57,814
+0.06(+6.30%)
Sep 18, 2008
1.017
1.024
0.9353
0.9428
33,556
-0.02(-2.31%)
Sep 17, 2008
1.010
1.032
0.9353
0.9650
52,551
-0.09(-8.45%)
Sep 16, 2008
1.010
1.054
1.009
1.054
22,901
+0.04(+4.41%)
Sep 15, 2008
1.039
1.039
1.010
1.010
15,376
-0.05(-4.89%)
Sep 12, 2008
1.084
1.106
1.010
1.062
37,067
+0.04(+3.62%)
Sep 11, 2008
1.054
1.113
1.010
1.024
21,823
-0.05(-4.83%)
Sep 10, 2008
1.047
1.136
1.047
1.076
22,456
+0.03(+2.84%)
Sep 09, 2008
1.084
1.121
1.047
1.047
22,152
-0.01(-1.40%)
Sep 08, 2008
1.173
1.173
1.062
1.062
18,827
-0.07(-5.92%)
Sep 05, 2008
1.099
1.151
1.017
1.128
104,393
+0.09(+8.57%)
Sep 04, 2008
1.108
1.128
1.010
1.039
163,703
-0.12(-10.26%)
Sep 03, 2008
1.128
1.180
1.091
1.158
54,919
+0.00(+0.00%)
Sep 02, 2008
1.195
1.217
1.151
1.158
20,668
-0.01(-1.27%)
Aug 29, 2008
1.210
1.217
1.151
1.173
33,001
-0.01(-0.63%)
Aug 28, 2008
1.165
1.203
1.151
1.180
11,827
+0.01(+1.27%)
Aug 27, 2008
1.158
1.188
1.121
1.165
80,501
+0.01(+1.29%)
Aug 26, 2008
1.173
1.188
1.113
1.151
41,006
+0.00(+0.00%)
Aug 25, 2008
1.232
1.247
1.128
1.151
58,083
-0.11(-8.82%)
Aug 22, 2008
1.381
1.381
1.232
1.262
10,709
-0.11(-8.11%)
Aug 21, 2008
1.388
1.403
1.373
1.373
3,825
-0.01(-1.07%)
Aug 20, 2008
1.448
1.448
1.388
1.388
34,383
-0.02(-1.58%)
Aug 19, 2008
1.462
1.462
1.381
1.410
3,798
+0.00(+0.00%)
Aug 18, 2008
1.462
1.462
1.410
1.410
5,757
-0.01(-0.52%)
Aug 15, 2008
1.396
1.433
1.336
1.418
67,086
+0.01(+0.53%)
Aug 14, 2008
1.373
1.418
1.336
1.410
12,124
+0.00(+0.00%)
Aug 13, 2008
1.336
1.418
1.336
1.410
23,049
+0.08(+6.15%)
Aug 12, 2008
1.247
1.336
1.225
1.329
42,104
+0.12(+9.82%)
Aug 11, 2008
1.221
1.240
1.188
1.210
3,293
-0.01(-1.21%)
Aug 08, 2008
1.165
1.225
1.165
1.225
18,397
+0.04(+3.12%)
Aug 07, 2008
1.195
1.269
1.173
1.188
22,274
-0.04(-3.03%)
Aug 06, 2008
1.255
1.255
1.165
1.225
23,302
-0.06(-4.62%)
Aug 05, 2008
1.255
1.299
1.255
1.284
6,668
+0.03(+2.37%)
Aug 04, 2008
1.276
1.321
1.255
1.255
25,945
-0.01(-0.59%)
Aug 01, 2008
1.262
1.262
1.255
1.262
2,088
-0.01(-0.58%)
Jul 31, 2008
1.232
1.269
1.232
1.269
6,984
+0.01(+0.59%)
Jul 30, 2008
1.277
1.299
1.232
1.262
5,067
-0.01(-1.16%)
Jul 29, 2008
1.277
1.299
1.225
1.277
40,643
-0.01(-1.15%)
Jul 28, 2008
1.217
1.336
1.217
1.292
21,944
-0.01(-0.57%)
Jul 25, 2008
1.225
1.299
1.217
1.299
7,624
+0.04(+2.94%)
Jul 24, 2008
1.262
1.396
1.203
1.262
111,313
+0.00(+0.00%)
Jul 23, 2008
1.292
1.329
1.262
1.262
9,524
+0.00(+0.00%)
Jul 22, 2008
1.240
1.336
1.195
1.262
48,102
+0.02(+1.80%)
Jul 21, 2008
1.262
1.336
1.195
1.240
56,250
-0.10(-7.74%)
Jul 18, 2008
1.225
1.388
1.225
1.344
5,426
+0.08(+6.47%)
Jul 17, 2008
1.203
1.314
1.195
1.262
19,002
-0.04(-3.41%)
Jul 16, 2008
1.336
1.344
1.269
1.306
17,802
-0.07(-4.86%)
Jul 15, 2008
1.455
1.455
1.344
1.373
16,759
-0.08(-5.61%)
Jul 14, 2008
1.344
1.529
1.344
1.455
26,677
+0.07(+4.81%)
Jul 11, 2008
1.381
1.470
1.381
1.388
27,047
-0.03(-2.09%)
Jul 10, 2008
1.448
1.470
1.418
1.418
9,536
-0.02(-1.65%)
Jul 09, 2008
1.462
1.492
1.440
1.442
37,497
-0.02(-1.42%)
Jul 08, 2008
1.574
1.597
1.455
1.462
9,012
-0.10(-6.19%)
Jul 07, 2008
1.492
1.623
1.492
1.559
36,656
+0.04(+2.94%)
Jul 04, 2008
1.559
1.611
1.514
1.514
20,290
+0.00(+0.00%)
Jul 03, 2008
1.559
1.611
1.514
1.514
20,290
-0.05(-3.32%)
Jul 02, 2008
1.581
1.626
1.566
1.566
7,793
-0.07(-4.09%)
Jul 01, 2008
1.529
1.633
1.499
1.633
27,502
+0.07(+4.27%)
Jun 30, 2008
1.648
1.648
1.544
1.566
53,763
-0.07(-4.53%)
Jun 27, 2008
1.670
1.670
1.596
1.641
87,115
+0.01(+0.45%)
Jun 26, 2008
1.641
1.834
1.633
1.633
12,528
-0.04(-2.22%)
Jun 25, 2008
1.641
1.670
1.641
1.670
6,600
+0.02(+1.47%)
Jun 24, 2008
1.678
1.700
1.641
1.646
21,540
-0.01(-0.56%)
Jun 23, 2008
1.678
1.722
1.655
1.655
23,485
+0.00(+0.00%)
Jun 20, 2008
1.707
1.744
1.641
1.655
14,649
-0.10(-5.50%)
Jun 19, 2008
1.782
1.796
1.737
1.752
50,929
-0.01(-0.43%)
Jun 18, 2008
1.767
1.774
1.685
1.759
54,275
+0.01(+0.42%)
Jun 17, 2008
1.756
1.759
1.744
1.752
16,367
-0.01(-0.42%)
Jun 16, 2008
1.796
1.796
1.737
1.759
137,803
-0.04(-2.47%)
Jun 13, 2008
1.789
1.871
1.744
1.804
35,227
+0.05(+2.97%)
Jun 12, 2008
1.715
1.796
1.715
1.752
37,220
+0.00(+0.00%)
Jun 11, 2008
1.707
1.752
1.641
1.752
52,079
+0.04(+2.61%)
Jun 10, 2008
1.707
1.752
1.692
1.707
17,784
-0.04(-2.54%)
Jun 09, 2008
1.700
1.752
1.700
1.752
2,626
+0.01(+0.85%)
Jun 06, 2008
1.730
1.737
1.722
1.737
942
+0.03(+1.74%)
Jun 05, 2008
1.648
1.752
1.641
1.707
21,268
-0.04(-2.13%)
Jun 04, 2008
1.663
1.804
1.663
1.744
2,559
+0.10(+5.86%)
Jun 03, 2008
1.744
1.831
1.648
1.648
7,705
-0.07(-4.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.