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
Lincoln Educational
(NQ:
LINC
)
10.56
-0.32 (-2.94%)
Streaming Delayed Price
Updated: 1:18 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, 2013
6.297
6.398
6.242
6.315
192,363
-0.06(-1.01%)
May 30, 2013
6.288
6.407
6.224
6.379
82,441
+0.10(+1.61%)
May 29, 2013
6.242
6.334
6.150
6.279
43,614
-0.01(-0.15%)
May 28, 2013
6.416
6.462
6.150
6.288
94,396
-0.02(-0.29%)
May 24, 2013
6.169
6.324
5.985
6.306
0
+0.11(+1.78%)
May 23, 2013
6.004
6.224
5.958
6.196
0
+0.13(+2.11%)
May 22, 2013
6.389
6.416
5.976
6.068
0
-0.33(-5.16%)
May 21, 2013
6.306
6.425
6.233
6.398
0
+0.07(+1.16%)
May 20, 2013
6.324
6.673
6.205
6.324
0
-0.05(-0.72%)
May 17, 2013
5.967
6.407
5.894
6.370
0
+0.42(+7.09%)
May 16, 2013
5.921
6.049
5.866
5.949
62,675
-0.01(-0.15%)
May 15, 2013
5.664
5.958
5.619
5.958
0
+0.33(+5.86%)
May 13, 2013
5.527
5.637
5.481
5.628
0
+0.11(+1.99%)
May 10, 2013
5.518
5.628
5.426
5.518
0
+0.02(+0.33%)
May 09, 2013
5.600
5.600
5.463
5.500
0
-0.09(-1.64%)
May 08, 2013
5.280
5.609
5.179
5.591
0
+0.31(+5.90%)
May 07, 2013
5.298
5.298
5.096
5.280
0
+0.01(+0.17%)
May 06, 2013
5.206
5.280
4.795
5.270
0
+0.05(+0.88%)
May 03, 2013
5.005
5.252
5.005
5.225
0
+0.31(+6.34%)
May 02, 2013
4.849
5.188
4.684
4.913
0
+0.13(+2.68%)
May 01, 2013
5.041
5.064
4.748
4.785
130,543
-0.32(-6.28%)
Apr 30, 2013
5.170
5.280
5.069
5.105
0
-0.05(-1.07%)
Apr 29, 2013
5.243
5.335
5.142
5.160
33,002
-0.06(-1.23%)
Apr 26, 2013
5.463
5.472
5.206
5.225
64,176
-0.25(-4.52%)
Apr 25, 2013
5.179
5.509
5.105
5.472
59,156
+0.30(+5.85%)
Apr 24, 2013
5.133
5.179
5.124
5.170
37,991
-0.01(-0.18%)
Apr 23, 2013
5.252
5.252
5.096
5.179
44,849
-0.01(-0.18%)
Apr 22, 2013
5.105
5.229
4.950
5.188
41,829
+0.13(+2.54%)
Apr 19, 2013
4.995
5.078
4.849
5.060
45,544
+0.06(+1.28%)
Apr 18, 2013
4.720
5.050
4.632
4.995
157,329
+0.30(+6.45%)
Apr 17, 2013
4.922
4.922
4.647
4.693
98,161
-0.27(-5.54%)
Apr 16, 2013
4.840
4.995
4.840
4.968
32,660
+0.17(+3.63%)
Apr 15, 2013
4.995
5.133
4.757
4.794
86,026
-0.27(-5.25%)
Apr 12, 2013
4.986
5.069
4.986
5.060
26,410
+0.06(+1.28%)
Apr 11, 2013
5.206
5.252
4.977
4.995
37,574
-0.23(-4.39%)
Apr 10, 2013
4.959
5.289
4.950
5.225
52,626
+0.27(+5.36%)
Apr 09, 2013
4.995
5.069
4.830
4.959
47,766
-0.06(-1.10%)
Apr 08, 2013
4.904
5.023
4.876
5.014
36,260
+0.14(+2.82%)
Apr 05, 2013
4.840
4.959
4.755
4.876
117,253
-0.07(-1.48%)
Apr 04, 2013
4.913
5.115
4.849
4.950
72,695
+0.03(+0.56%)
Apr 03, 2013
5.160
5.206
4.913
4.922
129,791
-0.24(-4.62%)
Apr 02, 2013
5.270
5.307
5.087
5.160
85,135
-0.05(-1.05%)
Apr 01, 2013
5.344
5.371
5.151
5.215
88,362
-0.16(-2.90%)
Mar 28, 2013
5.454
5.545
5.316
5.371
146,745
-0.05(-0.85%)
Mar 27, 2013
5.518
5.536
5.371
5.417
71,710
-0.14(-2.48%)
Mar 26, 2013
5.628
5.637
5.490
5.554
24,725
-0.02(-0.33%)
Mar 25, 2013
5.509
5.619
5.463
5.573
43,691
+0.10(+1.84%)
Mar 22, 2013
5.554
5.664
5.362
5.472
46,656
-0.07(-1.32%)
Mar 21, 2013
5.646
5.701
5.481
5.545
82,463
-0.17(-3.04%)
Mar 20, 2013
5.527
5.719
5.449
5.719
40,658
+0.22(+4.00%)
Mar 19, 2013
5.619
5.619
5.408
5.500
31,830
-0.12(-2.12%)
Mar 18, 2013
5.536
5.705
5.234
5.619
63,749
-0.01(-0.16%)
Mar 15, 2013
5.701
5.701
5.435
5.628
174,516
-0.06(-1.13%)
Mar 14, 2013
5.729
5.729
5.582
5.692
52,362
-0.04(-0.64%)
Mar 13, 2013
5.353
5.756
5.151
5.729
97,663
+0.37(+6.84%)
Mar 12, 2013
5.425
5.570
5.308
5.362
103,716
-0.06(-1.17%)
Mar 11, 2013
5.543
5.543
5.354
5.425
118,441
-0.11(-1.96%)
Mar 08, 2013
5.643
5.697
5.426
5.534
117,048
-0.04(-0.65%)
Mar 07, 2013
5.371
5.588
5.154
5.570
175,438
-0.02(-0.32%)
Mar 06, 2013
5.498
5.996
5.498
5.588
104,232
+0.08(+1.48%)
Mar 05, 2013
5.625
5.634
5.462
5.507
127,457
-0.10(-1.78%)
Mar 04, 2013
5.915
5.915
5.398
5.607
144,156
-0.36(-6.07%)
Mar 01, 2013
5.652
6.023
5.579
5.969
172,483
+0.25(+4.44%)
Feb 28, 2013
5.598
5.761
5.570
5.715
136,941
+0.06(+1.12%)
Feb 27, 2013
5.643
5.715
5.511
5.652
65,427
+0.01(+0.16%)
Feb 26, 2013
5.552
5.706
5.444
5.643
141,488
-0.14(-2.50%)
Feb 22, 2013
5.697
5.824
5.579
5.788
73,040
+0.15(+2.73%)
Feb 21, 2013
5.643
5.706
5.480
5.634
52,573
-0.01(-0.16%)
Feb 20, 2013
5.815
5.824
5.643
5.643
73,757
-0.18(-3.11%)
Feb 19, 2013
5.616
5.824
5.616
5.824
107,226
+0.21(+3.71%)
Feb 15, 2013
5.588
5.616
5.471
5.616
95,703
+0.05(+0.98%)
Feb 14, 2013
5.489
5.588
5.444
5.561
64,118
+0.04(+0.66%)
Feb 13, 2013
5.525
5.588
5.389
5.525
52,427
+0.03(+0.49%)
Feb 12, 2013
5.362
5.507
5.226
5.498
61,051
+0.16(+3.06%)
Feb 11, 2013
5.290
5.335
5.099
5.335
28,218
+0.05(+1.03%)
Feb 08, 2013
5.190
5.308
5.154
5.280
36,499
+0.10(+1.92%)
Feb 07, 2013
5.127
5.276
5.054
5.181
55,182
+0.08(+1.60%)
Feb 06, 2013
5.099
5.145
4.973
5.099
36,086
-0.02(-0.35%)
Feb 04, 2013
5.081
5.199
4.927
5.117
110,476
-0.05(-0.88%)
Feb 01, 2013
5.063
5.199
5.063
5.163
59,579
+0.14(+2.89%)
Jan 31, 2013
4.819
5.027
4.801
5.018
103,152
+0.21(+4.33%)
Jan 30, 2013
4.828
4.918
4.782
4.810
62,430
+0.00(+0.00%)
Jan 29, 2013
4.737
4.837
4.683
4.810
54,237
+0.05(+1.14%)
Jan 28, 2013
4.719
4.814
4.638
4.755
88,469
+0.03(+0.57%)
Jan 25, 2013
4.764
4.858
4.637
4.728
100,481
-0.03(-0.57%)
Jan 24, 2013
4.583
4.864
4.583
4.755
69,759
+0.17(+3.75%)
Jan 23, 2013
4.737
4.751
4.583
4.583
77,386
-0.14(-2.88%)
Jan 22, 2013
4.665
4.755
4.601
4.719
79,650
+0.07(+1.56%)
Jan 18, 2013
4.628
4.718
4.583
4.646
74,145
-0.01(-0.19%)
Jan 17, 2013
4.628
4.692
4.583
4.656
33,179
+0.04(+0.78%)
Jan 16, 2013
4.674
4.746
4.619
4.619
58,800
-0.08(-1.73%)
Jan 15, 2013
4.646
4.737
4.556
4.701
63,433
+0.05(+1.17%)
Jan 14, 2013
4.665
4.773
4.619
4.646
42,751
-0.03(-0.58%)
Jan 11, 2013
4.610
4.773
4.583
4.674
53,368
+0.07(+1.57%)
Jan 10, 2013
4.547
4.619
4.529
4.601
62,340
+0.07(+1.60%)
Jan 09, 2013
4.610
4.665
4.447
4.529
295,807
-0.15(-3.29%)
Jan 08, 2013
4.963
5.036
4.674
4.683
240,209
-0.30(-6.00%)
Jan 07, 2013
5.145
5.226
4.882
4.982
96,676
-0.17(-3.34%)
Jan 04, 2013
5.154
5.226
5.145
5.154
113,011
+0.05(+0.98%)
Jan 03, 2013
5.317
5.402
5.009
5.104
113,460
-0.19(-3.68%)
Jan 02, 2013
5.290
5.398
5.081
5.299
156,487
+0.22(+4.28%)
Dec 31, 2012
5.208
5.299
4.954
5.081
141,487
-0.14(-2.60%)
Dec 28, 2012
5.317
5.407
5.172
5.217
86,531
-0.16(-3.03%)
Dec 27, 2012
5.308
5.407
5.145
5.380
139,179
+0.09(+1.71%)
Dec 26, 2012
5.145
5.335
5.127
5.290
100,188
+0.14(+2.82%)
Dec 24, 2012
5.280
5.280
4.973
5.145
74,370
-0.14(-2.74%)
Dec 21, 2012
4.891
5.398
4.574
5.290
511,640
+0.39(+7.95%)
Dec 20, 2012
4.791
5.018
4.696
4.900
172,733
+0.10(+2.08%)
Dec 19, 2012
4.637
4.855
4.529
4.800
161,561
+0.13(+2.71%)
Dec 18, 2012
4.058
4.764
4.058
4.674
176,991
+0.63(+15.70%)
Dec 17, 2012
3.994
4.085
3.895
4.040
106,416
+0.05(+1.36%)
Dec 14, 2012
4.157
4.200
3.967
3.985
190,322
-0.20(-4.76%)
Dec 13, 2012
4.194
4.194
4.076
4.185
84,984
+0.00(+0.00%)
Dec 12, 2012
4.212
4.293
4.094
4.185
88,185
+0.04(+0.87%)
Dec 11, 2012
3.970
4.193
3.961
4.148
129,428
+0.20(+4.97%)
Dec 10, 2012
3.791
3.970
3.783
3.952
98,983
+0.19(+4.98%)
Dec 07, 2012
3.890
3.916
3.693
3.765
151,273
-0.06(-1.63%)
Dec 06, 2012
3.809
3.907
3.738
3.827
102,799
+0.00(+0.00%)
Dec 05, 2012
3.791
3.970
3.791
3.827
133,493
+0.03(+0.70%)
Dec 04, 2012
3.542
3.854
3.542
3.800
143,283
+0.35(+10.08%)
Nov 30, 2012
3.390
3.631
3.354
3.452
783,701
+0.08(+2.38%)
Nov 29, 2012
3.301
3.408
3.238
3.372
204,492
+0.07(+2.16%)
Nov 28, 2012
3.426
3.479
3.274
3.301
132,774
-0.15(-4.39%)
Nov 27, 2012
3.381
3.524
3.377
3.452
58,239
+0.09(+2.65%)
Nov 26, 2012
3.337
3.479
3.337
3.363
66,497
+0.01(+0.27%)
Nov 23, 2012
3.337
3.381
3.310
3.354
39,076
+0.04(+1.08%)
Nov 21, 2012
3.417
3.465
3.229
3.319
113,258
-0.10(-2.87%)
Nov 20, 2012
3.444
3.479
3.399
3.417
67,364
-0.04(-1.29%)
Nov 19, 2012
3.381
3.470
3.292
3.461
121,610
+0.12(+3.74%)
Nov 16, 2012
3.319
3.354
3.221
3.337
145,801
+0.00(+0.00%)
Nov 15, 2012
3.470
3.479
3.279
3.337
155,689
-0.12(-3.61%)
Nov 14, 2012
3.542
3.568
3.417
3.461
88,278
-0.08(-2.27%)
Nov 13, 2012
3.524
3.658
3.479
3.542
151,994
-0.02(-0.50%)
Nov 12, 2012
3.551
3.622
3.515
3.560
102,838
+0.02(+0.50%)
Nov 09, 2012
3.551
3.577
3.506
3.542
93,247
+0.01(+0.25%)
Nov 08, 2012
3.613
3.658
3.506
3.533
107,475
-0.08(-2.22%)
Nov 07, 2012
3.649
3.649
3.551
3.613
164,080
-0.10(-2.64%)
Nov 06, 2012
3.399
3.738
3.399
3.711
80,207
+0.25(+7.22%)
Nov 05, 2012
3.292
3.524
3.212
3.461
95,959
+0.16(+4.86%)
Nov 02, 2012
3.363
3.488
3.301
3.301
108,014
-0.06(-1.86%)
Nov 01, 2012
3.301
3.408
3.290
3.363
89,961
+0.05(+1.62%)
Oct 31, 2012
3.238
3.345
3.238
3.310
83,157
+0.06(+1.92%)
Oct 26, 2012
3.265
3.247
3.247
3.247
50,217
-0.01(-0.27%)
Oct 25, 2012
3.301
3.345
3.212
3.256
57,966
-0.04(-1.35%)
Oct 24, 2012
3.301
3.337
3.238
3.301
77,815
+0.01(+0.27%)
Oct 23, 2012
3.363
3.372
3.274
3.292
119,378
-0.11(-3.15%)
Oct 19, 2012
3.515
3.551
3.372
3.399
143,090
-0.13(-3.79%)
Oct 18, 2012
3.649
3.649
3.506
3.533
48,922
-0.13(-3.65%)
Oct 17, 2012
3.702
3.720
3.640
3.667
131,799
-0.04(-0.96%)
Oct 16, 2012
3.791
3.845
3.684
3.702
144,025
-0.08(-2.12%)
Oct 15, 2012
3.684
3.800
3.684
3.783
46,624
+0.10(+2.66%)
Oct 12, 2012
3.711
3.711
3.622
3.684
75,276
-0.04(-0.96%)
Oct 11, 2012
3.649
3.738
3.613
3.720
53,998
+0.12(+3.22%)
Oct 10, 2012
3.604
3.649
3.577
3.604
124,948
+0.01(+0.25%)
Oct 09, 2012
3.684
3.702
3.577
3.595
144,078
-0.09(-2.42%)
Oct 08, 2012
3.747
3.747
3.658
3.684
150,434
-0.06(-1.67%)
Oct 05, 2012
3.711
3.791
3.711
3.747
213,168
+0.02(+0.48%)
Oct 04, 2012
3.684
3.747
3.684
3.729
179,230
+0.05(+1.46%)
Oct 03, 2012
3.675
3.774
3.631
3.675
251,558
-0.01(-0.24%)
Oct 02, 2012
3.783
3.818
3.604
3.684
108,676
-0.05(-1.43%)
Oct 01, 2012
3.765
3.843
3.729
3.738
111,219
-0.01(-0.24%)
Sep 28, 2012
3.827
3.827
3.729
3.747
86,792
-0.08(-2.10%)
Sep 27, 2012
3.791
3.881
3.729
3.827
89,757
+0.04(+0.94%)
Sep 26, 2012
3.756
3.818
3.729
3.791
62,669
+0.05(+1.43%)
Sep 25, 2012
3.916
3.916
3.738
3.738
151,653
-0.14(-3.68%)
Sep 24, 2012
3.952
4.014
3.863
3.881
135,513
-0.11(-2.68%)
Sep 21, 2012
4.113
4.113
3.952
3.988
381,006
-0.04(-1.11%)
Sep 20, 2012
4.211
4.211
4.032
4.032
83,826
-0.20(-4.64%)
Sep 19, 2012
4.130
4.246
4.077
4.229
93,886
+0.10(+2.38%)
Sep 18, 2012
4.032
4.166
4.006
4.130
153,600
+0.08(+1.98%)
Sep 17, 2012
3.988
4.104
3.970
4.050
118,710
+0.08(+2.02%)
Sep 14, 2012
3.970
4.139
3.970
3.970
179,857
-0.01(-0.22%)
Sep 13, 2012
4.041
4.086
3.907
3.979
181,754
-0.07(-1.76%)
Sep 12, 2012
4.157
4.157
3.988
4.050
130,781
-0.11(-2.58%)
Sep 11, 2012
4.148
4.223
4.078
4.157
78,720
+0.04(+0.85%)
Sep 10, 2012
4.254
4.302
4.122
4.122
131,787
-0.15(-3.50%)
Sep 07, 2012
3.999
4.324
3.964
4.271
192,382
+0.27(+6.81%)
Sep 06, 2012
3.744
4.017
3.735
3.999
95,134
+0.27(+7.31%)
Sep 05, 2012
3.691
3.753
3.604
3.727
100,014
+0.08(+2.17%)
Sep 04, 2012
3.744
3.771
3.560
3.647
89,488
-0.09(-2.35%)
Aug 31, 2012
3.771
3.788
3.674
3.735
57,453
+0.01(+0.24%)
Aug 30, 2012
3.735
3.771
3.639
3.727
38,110
-0.03(-0.70%)
Aug 29, 2012
3.463
3.753
3.463
3.753
336,058
+0.04(+0.95%)
Aug 27, 2012
3.779
3.788
3.647
3.718
114,642
-0.04(-1.17%)
Aug 24, 2012
3.718
3.771
3.639
3.762
99,063
+0.03(+0.71%)
Aug 23, 2012
3.762
3.788
3.683
3.735
85,276
-0.02(-0.47%)
Aug 22, 2012
3.709
3.797
3.700
3.753
130,405
+0.04(+1.18%)
Aug 21, 2012
3.727
3.814
3.683
3.709
73,823
+0.02(+0.48%)
Aug 20, 2012
3.604
3.814
3.604
3.691
87,815
+0.10(+2.69%)
Aug 17, 2012
3.533
3.604
3.507
3.595
108,081
+0.07(+1.99%)
Aug 16, 2012
3.516
3.594
3.498
3.524
105,611
+0.02(+0.50%)
Aug 15, 2012
3.507
3.568
3.454
3.507
198,618
+0.02(+0.50%)
Aug 14, 2012
3.516
3.542
3.445
3.489
159,873
+0.01(+0.25%)
Aug 13, 2012
3.542
3.604
3.423
3.480
118,923
-0.05(-1.49%)
Aug 10, 2012
3.445
3.560
3.419
3.533
82,371
+0.09(+2.55%)
Aug 09, 2012
3.357
3.480
3.357
3.445
87,715
+0.07(+2.08%)
Aug 08, 2012
3.366
3.401
3.243
3.375
115,683
+0.00(+0.00%)
Aug 07, 2012
3.067
3.428
3.067
3.375
269,581
+0.32(+10.34%)
Aug 06, 2012
3.050
3.129
3.006
3.059
326,981
+0.04(+1.16%)
Aug 03, 2012
3.094
3.401
3.006
3.023
308,461
-0.10(-3.10%)
Aug 02, 2012
3.683
3.727
3.111
3.120
468,088
-0.56(-15.27%)
Aug 01, 2012
3.867
3.955
3.683
3.683
152,848
-0.15(-3.90%)
Jul 31, 2012
3.885
3.929
3.806
3.832
268,282
-0.06(-1.58%)
Jul 30, 2012
4.025
4.043
3.885
3.894
216,298
-0.12(-3.06%)
Jul 27, 2012
3.955
4.175
3.933
4.017
173,048
+0.07(+1.78%)
Jul 26, 2012
4.351
4.386
3.771
3.946
285,067
-0.40(-9.29%)
Jul 25, 2012
4.623
4.667
4.342
4.351
97,444
-0.04(-1.00%)
Jul 24, 2012
4.904
4.922
4.395
4.395
165,349
-0.58(-11.66%)
Jul 23, 2012
5.273
5.273
4.966
4.975
86,405
-0.36(-6.75%)
Jul 20, 2012
5.265
5.370
5.221
5.335
130,616
+0.03(+0.50%)
Jul 19, 2012
5.247
5.326
5.159
5.309
62,436
+0.07(+1.34%)
Jul 18, 2012
5.045
5.238
5.001
5.238
102,066
+0.20(+4.01%)
Jul 17, 2012
5.054
5.133
4.904
5.036
74,499
-0.01(-0.17%)
Jul 16, 2012
5.106
5.194
5.019
5.045
57,565
-0.10(-1.88%)
Jul 13, 2012
5.133
5.194
5.080
5.142
96,534
+0.02(+0.34%)
Jul 12, 2012
5.379
5.432
5.115
5.124
72,709
-0.31(-5.66%)
Jul 11, 2012
5.537
5.563
5.396
5.432
59,103
-0.11(-1.90%)
Jul 10, 2012
5.555
5.590
5.493
5.537
104,230
+0.03(+0.48%)
Jul 09, 2012
5.502
5.581
5.458
5.511
146,767
-0.03(-0.48%)
Jul 06, 2012
5.458
5.669
5.449
5.537
144,314
+0.00(+0.00%)
Jul 05, 2012
5.572
5.643
5.476
5.537
94,589
-0.07(-1.25%)
Jul 03, 2012
5.607
5.625
5.564
5.607
40,173
+0.01(+0.16%)
Jul 02, 2012
5.748
5.818
5.529
5.599
100,112
-0.11(-2.00%)
Jun 29, 2012
5.563
5.774
5.546
5.713
107,509
+0.29(+5.35%)
Jun 28, 2012
5.440
5.520
5.344
5.423
63,625
-0.08(-1.44%)
Jun 27, 2012
5.493
5.572
5.449
5.502
65,685
+0.01(+0.16%)
Jun 26, 2012
5.168
5.528
5.168
5.493
139,872
+0.34(+6.66%)
Jun 25, 2012
5.186
5.186
5.080
5.150
90,043
-0.13(-2.50%)
Jun 22, 2012
5.238
5.300
5.150
5.282
260,062
+0.11(+2.04%)
Jun 21, 2012
5.361
5.379
5.168
5.177
124,768
-0.18(-3.44%)
Jun 20, 2012
5.326
5.458
5.317
5.361
111,901
-0.01(-0.16%)
Jun 19, 2012
5.186
5.440
5.168
5.370
167,426
+0.20(+3.91%)
Jun 18, 2012
5.186
5.238
5.098
5.168
95,513
-0.08(-1.51%)
Jun 15, 2012
5.150
5.282
5.080
5.247
193,753
+0.08(+1.53%)
Jun 14, 2012
4.860
5.203
4.834
5.168
95,075
+0.33(+6.91%)
Jun 13, 2012
4.772
4.922
4.641
4.834
216,278
+0.07(+1.48%)
Jun 12, 2012
4.842
4.842
4.625
4.764
153,287
-0.03(-0.72%)
Jun 11, 2012
5.102
5.119
4.772
4.798
112,940
-0.23(-4.49%)
Jun 08, 2012
5.119
5.224
4.876
5.024
246,189
-0.12(-2.36%)
Jun 07, 2012
5.267
5.284
5.119
5.145
120,431
-0.06(-1.17%)
Jun 06, 2012
5.119
5.250
5.093
5.206
80,201
+0.14(+2.74%)
Jun 05, 2012
4.911
5.085
4.911
5.067
68,038
+0.14(+2.82%)
Jun 04, 2012
4.876
4.972
4.816
4.929
89,658
+0.10(+1.97%)
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.