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
Grupo Aeroportuario ADR
(NQ:
OMAB
)
69.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2009
5.744
5.878
5.732
5.842
17,724
+0.13(+2.34%)
May 28, 2009
5.707
5.720
5.465
5.708
25,403
+0.12(+2.17%)
May 27, 2009
5.538
5.647
5.502
5.587
77,310
-0.05(-0.97%)
May 26, 2009
5.332
5.641
5.332
5.641
50,983
+0.21(+3.80%)
May 22, 2009
5.428
5.453
5.350
5.435
3,293
+0.08(+1.47%)
May 21, 2009
5.502
5.502
5.313
5.356
8,891
-0.11(-2.00%)
May 20, 2009
5.592
5.617
5.459
5.465
19,432
-0.09(-1.64%)
May 19, 2009
5.429
5.556
5.429
5.556
27,141
+0.13(+2.46%)
May 18, 2009
5.313
5.459
5.313
5.423
132,235
+0.07(+1.36%)
May 15, 2009
5.222
5.465
5.222
5.350
100,978
+0.02(+0.46%)
May 14, 2009
5.313
5.392
5.265
5.325
28,323
-0.03(-0.57%)
May 13, 2009
5.611
5.611
5.350
5.356
33,914
-0.38(-6.67%)
May 12, 2009
5.751
5.751
5.459
5.738
26,579
-0.01(-0.21%)
May 11, 2009
5.653
5.775
5.538
5.751
11,639
-0.06(-1.05%)
May 08, 2009
5.647
5.848
5.647
5.811
38,953
+0.23(+4.13%)
May 07, 2009
5.611
5.714
5.429
5.580
29,464
+0.06(+1.10%)
May 06, 2009
5.508
5.593
5.404
5.520
44,463
+0.01(+0.22%)
May 05, 2009
5.410
5.508
5.344
5.508
41,132
+0.13(+2.49%)
May 04, 2009
5.046
5.423
5.046
5.374
146,606
+0.24(+4.73%)
May 01, 2009
4.876
5.143
4.876
5.131
8,408
+0.19(+3.94%)
Apr 30, 2009
5.016
5.064
4.809
4.937
54,838
-0.03(-0.61%)
Apr 29, 2009
4.821
5.338
4.821
4.967
125,704
+0.10(+2.00%)
Apr 28, 2009
4.554
5.010
4.524
4.870
124,951
+0.32(+6.93%)
Apr 27, 2009
5.034
5.034
4.457
4.554
404,047
-0.79(-14.77%)
Apr 24, 2009
5.307
5.404
5.204
5.344
229,154
+0.09(+1.73%)
Apr 23, 2009
4.949
5.271
4.949
5.253
61,318
+0.18(+3.47%)
Apr 22, 2009
4.943
5.174
4.943
5.076
13,174
+0.19(+3.98%)
Apr 21, 2009
4.821
4.943
4.743
4.882
257,542
+0.02(+0.50%)
Apr 20, 2009
5.004
5.004
4.834
4.858
34,118
-0.33(-6.43%)
Apr 17, 2009
5.228
5.265
5.101
5.192
171,185
-0.15(-2.84%)
Apr 16, 2009
5.344
5.362
5.307
5.344
19,761
+0.00(+0.00%)
Apr 15, 2009
5.289
5.374
5.289
5.344
6,422
-0.02(-0.34%)
Apr 14, 2009
5.259
5.502
5.119
5.362
66,160
+0.07(+1.26%)
Apr 13, 2009
4.888
5.344
4.888
5.295
38,395
+0.22(+4.43%)
Apr 09, 2009
5.162
5.162
5.058
5.070
6,587
+0.02(+0.36%)
Apr 08, 2009
4.876
5.052
4.876
5.052
84,810
+0.12(+2.46%)
Apr 07, 2009
4.955
5.004
4.743
4.931
36,839
-0.09(-1.81%)
Apr 06, 2009
4.991
5.052
4.937
5.022
22,286
-0.08(-1.55%)
Apr 03, 2009
4.797
5.149
4.797
5.101
87,634
+0.26(+5.26%)
Apr 02, 2009
4.749
4.882
4.676
4.846
202,570
+0.37(+8.28%)
Apr 01, 2009
4.427
4.542
4.427
4.475
31,289
+0.07(+1.52%)
Mar 31, 2009
4.378
4.451
4.336
4.409
73,212
+0.10(+2.40%)
Mar 30, 2009
4.202
4.378
4.202
4.305
45,993
-0.09(-1.94%)
Mar 26, 2009
4.232
4.463
4.232
4.390
69,363
+0.10(+2.41%)
Mar 25, 2009
4.396
4.396
4.123
4.287
94,615
-0.02(-0.56%)
Mar 24, 2009
4.384
4.384
4.299
4.311
195,080
-0.03(-0.70%)
Mar 23, 2009
4.305
4.415
4.251
4.342
170,266
+0.15(+3.47%)
Mar 20, 2009
4.311
4.360
4.153
4.196
127,454
-0.18(-4.16%)
Mar 19, 2009
4.530
4.633
4.317
4.378
1,735,386
-0.20(-4.38%)
Mar 18, 2009
4.384
4.591
4.208
4.579
74,140
+0.28(+6.50%)
Mar 17, 2009
4.257
4.415
4.226
4.299
132,617
-0.04(-0.98%)
Mar 16, 2009
4.494
4.494
4.336
4.342
27,320
-0.02(-0.56%)
Mar 13, 2009
4.251
4.585
4.232
4.366
199,161
+0.12(+2.71%)
Mar 12, 2009
4.251
4.269
4.226
4.251
112,476
+0.00(+0.00%)
Mar 11, 2009
4.184
4.251
4.172
4.251
15,479
+0.07(+1.74%)
Mar 10, 2009
4.002
4.184
3.947
4.178
17,950
+0.22(+5.52%)
Mar 09, 2009
3.947
4.032
3.947
3.959
8,988
-0.09(-2.25%)
Mar 06, 2009
3.947
4.075
3.947
4.050
14,162
+0.01(+0.30%)
Mar 05, 2009
4.044
4.105
4.026
4.038
8,980
-0.17(-4.04%)
Mar 04, 2009
4.257
4.257
4.147
4.208
8,563
+0.08(+1.91%)
Mar 02, 2009
4.172
4.269
4.099
4.129
22,469
-0.24(-5.56%)
Feb 27, 2009
4.324
4.530
4.178
4.372
64,908
-0.12(-2.57%)
Feb 26, 2009
4.603
4.712
4.379
4.487
72,327
-0.03(-0.67%)
Feb 25, 2009
4.621
4.645
4.360
4.518
149,421
-0.21(-4.37%)
Feb 24, 2009
4.724
4.779
4.512
4.724
16,797
+0.02(+0.52%)
Feb 23, 2009
4.767
4.773
4.554
4.700
47,263
-0.13(-2.64%)
Feb 20, 2009
4.585
4.864
4.585
4.828
42,583
+0.05(+1.06%)
Feb 19, 2009
4.706
4.919
4.682
4.777
26,348
+0.08(+1.64%)
Feb 18, 2009
4.736
4.834
4.682
4.700
46,415
-0.13(-2.76%)
Feb 17, 2009
4.773
4.919
4.767
4.834
27,226
-0.17(-3.40%)
Feb 13, 2009
4.906
5.040
4.888
5.004
8,655
+0.19(+3.91%)
Feb 12, 2009
4.852
4.919
4.791
4.815
9,222
-0.14(-2.82%)
Feb 11, 2009
4.913
4.961
4.913
4.955
19,618
+0.02(+0.49%)
Feb 10, 2009
5.076
5.095
4.864
4.931
49,404
-0.20(-3.91%)
Feb 09, 2009
5.338
5.338
4.949
5.131
185,259
-0.27(-4.95%)
Feb 06, 2009
5.417
5.435
5.113
5.398
185,759
+0.10(+1.95%)
Feb 05, 2009
5.198
5.398
5.168
5.295
60,520
-0.02(-0.34%)
Feb 04, 2009
5.307
5.410
5.234
5.313
19,643
-0.04(-0.79%)
Feb 03, 2009
5.016
5.356
4.967
5.356
105,283
+0.24(+4.75%)
Feb 02, 2009
5.010
5.143
4.937
5.113
20,575
-0.04(-0.71%)
Jan 30, 2009
4.991
5.404
4.913
5.149
158,151
+0.06(+1.19%)
Jan 29, 2009
5.247
5.259
4.991
5.089
42,800
-0.18(-3.34%)
Jan 28, 2009
4.876
5.332
4.876
5.265
102,159
+0.39(+7.97%)
Jan 27, 2009
4.645
4.894
4.645
4.876
59,843
+0.18(+3.75%)
Jan 26, 2009
4.773
4.864
4.700
4.700
67,945
-0.09(-1.90%)
Jan 23, 2009
4.979
4.979
4.791
4.791
68,754
-0.17(-3.43%)
Jan 22, 2009
5.040
5.052
4.919
4.961
51,874
-0.10(-2.04%)
Jan 21, 2009
5.034
5.064
4.876
5.064
77,185
+0.01(+0.24%)
Jan 20, 2009
5.186
5.253
5.010
5.052
43,872
-0.25(-4.70%)
Jan 16, 2009
5.332
5.332
5.186
5.301
109,512
-0.10(-1.91%)
Jan 15, 2009
5.344
5.580
5.095
5.404
174,731
+0.03(+0.56%)
Jan 14, 2009
5.714
5.714
5.344
5.374
64,149
-0.49(-8.29%)
Jan 13, 2009
6.236
6.255
5.744
5.860
107,042
-0.39(-6.22%)
Jan 12, 2009
6.242
6.376
6.121
6.248
134,219
-0.19(-2.92%)
Jan 09, 2009
6.461
6.589
6.382
6.437
36,097
-0.13(-1.94%)
Jan 08, 2009
6.503
6.850
6.503
6.564
22,674
-0.12(-1.82%)
Jan 07, 2009
6.680
6.837
6.540
6.686
22,478
-0.12(-1.70%)
Jan 06, 2009
7.020
7.020
6.789
6.801
28,792
-0.10(-1.41%)
Jan 05, 2009
6.831
6.898
6.783
6.898
62,249
+0.03(+0.44%)
Jan 02, 2009
6.825
6.892
6.801
6.868
14,491
+0.13(+1.89%)
Dec 31, 2008
6.564
6.813
6.564
6.740
20,718
+0.11(+1.65%)
Dec 30, 2008
6.558
6.740
6.479
6.631
45,385
+0.00(+0.00%)
Dec 29, 2008
6.637
6.801
6.570
6.631
67,272
-0.02(-0.27%)
Dec 26, 2008
6.364
6.765
6.364
6.649
43,977
+0.06(+0.92%)
Dec 24, 2008
6.461
6.601
6.443
6.589
19,761
+0.33(+5.24%)
Dec 23, 2008
6.078
6.503
6.078
6.261
63,896
+0.10(+1.58%)
Dec 22, 2008
6.103
6.431
6.103
6.163
49,730
-0.04(-0.68%)
Dec 19, 2008
5.532
6.346
5.532
6.206
186,650
+0.26(+4.39%)
Dec 18, 2008
6.200
6.200
5.878
5.945
152,329
-0.01(-0.10%)
Dec 17, 2008
6.072
6.109
5.914
5.951
332,844
-0.09(-1.41%)
Dec 16, 2008
5.580
6.133
5.580
6.036
107,572
+0.40(+7.11%)
Dec 15, 2008
5.641
5.672
5.095
5.635
59,744
+0.07(+1.20%)
Dec 12, 2008
5.338
5.684
5.338
5.568
25,042
-0.01(-0.22%)
Dec 11, 2008
5.453
5.757
5.410
5.580
603,363
+0.20(+3.72%)
Dec 10, 2008
5.301
5.593
5.155
5.380
152,658
+0.04(+0.68%)
Dec 09, 2008
5.301
5.556
5.119
5.344
222,984
+0.04(+0.80%)
Dec 08, 2008
4.979
5.417
4.979
5.301
168,255
+0.29(+5.82%)
Dec 05, 2008
4.925
5.162
4.743
5.010
141,337
-0.01(-0.24%)
Dec 04, 2008
4.773
5.307
4.773
5.022
76,487
+0.07(+1.47%)
Dec 03, 2008
4.967
5.174
4.676
4.949
595,190
-0.19(-3.78%)
Dec 02, 2008
5.125
5.265
5.010
5.143
108,766
-0.02(-0.47%)
Dec 01, 2008
5.052
5.222
5.010
5.168
39,724
+0.01(+0.24%)
Nov 28, 2008
5.344
5.404
5.052
5.155
19,473
+0.10(+1.92%)
Nov 26, 2008
5.040
5.083
5.022
5.058
8,518
+0.05(+1.09%)
Nov 25, 2008
4.919
5.083
4.919
5.004
54,351
+0.05(+0.98%)
Nov 24, 2008
4.712
5.004
4.676
4.955
78,292
+0.19(+3.95%)
Nov 21, 2008
4.919
4.919
4.560
4.767
94,263
+0.04(+0.77%)
Nov 20, 2008
4.894
4.894
4.688
4.730
64,866
-0.37(-7.26%)
Nov 19, 2008
5.295
5.404
5.076
5.101
70,562
-0.36(-6.67%)
Nov 18, 2008
5.295
5.605
5.295
5.465
96,858
+0.07(+1.24%)
Nov 17, 2008
5.429
5.544
5.119
5.398
11,362
-0.14(-2.52%)
Nov 14, 2008
5.502
5.690
5.423
5.538
105,112
-0.11(-1.94%)
Nov 13, 2008
5.247
5.647
5.186
5.647
67,775
+0.33(+6.16%)
Nov 12, 2008
5.210
5.386
5.210
5.319
40,511
-0.10(-1.90%)
Nov 11, 2008
5.471
5.471
5.004
5.423
38,545
+0.02(+0.45%)
Nov 10, 2008
5.890
5.890
5.210
5.398
69,822
+0.12(+2.18%)
Nov 07, 2008
5.162
5.319
5.162
5.283
67,634
+0.16(+3.08%)
Nov 06, 2008
5.314
5.314
5.052
5.125
288,866
-0.22(-4.20%)
Nov 05, 2008
5.441
5.441
5.277
5.350
88,351
-0.19(-3.40%)
Nov 04, 2008
5.374
5.556
5.362
5.538
75,690
+0.19(+3.64%)
Nov 03, 2008
5.265
5.392
5.034
5.344
95,636
+0.20(+3.90%)
Oct 31, 2008
4.906
5.149
4.894
5.143
136,406
+0.12(+2.29%)
Oct 30, 2008
4.761
5.089
4.761
5.028
108,901
+0.20(+4.15%)
Oct 29, 2008
4.566
4.925
4.566
4.828
148,556
+0.15(+3.25%)
Oct 28, 2008
4.469
4.676
4.372
4.676
109,326
+0.39(+9.07%)
Oct 27, 2008
4.512
4.615
4.184
4.287
45,911
-0.26(-5.74%)
Oct 24, 2008
4.858
4.858
4.275
4.548
145,429
-0.21(-4.46%)
Oct 23, 2008
4.870
4.943
4.572
4.761
71,230
-0.11(-2.24%)
Oct 22, 2008
5.210
5.216
4.761
4.870
78,182
-0.42(-7.92%)
Oct 21, 2008
5.410
5.532
5.240
5.289
42,240
-0.24(-4.29%)
Oct 20, 2008
5.350
5.617
5.350
5.526
158,416
+0.12(+2.25%)
Oct 17, 2008
5.253
5.738
5.125
5.404
523,868
+0.15(+2.77%)
Oct 16, 2008
4.894
5.289
4.894
5.259
590,147
+0.22(+4.46%)
Oct 15, 2008
5.374
5.374
4.967
5.034
630,547
-0.49(-8.80%)
Oct 14, 2008
5.981
5.981
5.453
5.520
311,376
-0.01(-0.11%)
Oct 13, 2008
5.095
5.556
5.095
5.526
261,636
+0.60(+12.07%)
Oct 10, 2008
4.797
4.998
4.591
4.931
101,095
-0.10(-2.05%)
Oct 09, 2008
5.295
5.550
4.998
5.034
171,539
-0.27(-5.04%)
Oct 08, 2008
5.174
5.459
4.858
5.301
237,968
-0.12(-2.13%)
Oct 07, 2008
6.066
6.066
5.313
5.417
149,681
-0.47(-8.04%)
Oct 06, 2008
6.625
6.661
5.690
5.890
132,129
-0.85(-12.61%)
Oct 03, 2008
6.631
6.965
6.558
6.740
85,209
+0.07(+1.09%)
Oct 02, 2008
7.111
7.111
6.503
6.667
164,916
-0.38(-5.34%)
Oct 01, 2008
7.287
7.329
6.910
7.044
80,243
-0.25(-3.41%)
Sep 30, 2008
7.099
7.396
6.850
7.293
163,462
+0.44(+6.38%)
Sep 29, 2008
7.269
7.269
6.060
6.856
118,301
-0.39(-5.36%)
Sep 26, 2008
7.293
7.402
7.111
7.244
164,283
-0.25(-3.32%)
Sep 25, 2008
7.548
7.621
7.402
7.493
171,888
+0.09(+1.23%)
Sep 24, 2008
7.536
7.724
7.384
7.402
214,720
-0.14(-1.85%)
Sep 23, 2008
7.779
7.943
7.542
7.542
406,341
-0.30(-3.87%)
Sep 22, 2008
8.137
8.264
7.821
7.845
111,296
-0.29(-3.51%)
Sep 19, 2008
8.283
8.307
8.064
8.131
154,896
+0.16(+1.98%)
Sep 18, 2008
8.143
8.155
7.263
7.973
213,165
+0.27(+3.47%)
Sep 17, 2008
8.252
8.283
7.542
7.706
217,544
-0.67(-8.04%)
Sep 16, 2008
8.003
8.392
7.536
8.380
100,703
+0.03(+0.36%)
Sep 15, 2008
8.471
8.538
8.325
8.349
42,767
-0.26(-2.96%)
Sep 12, 2008
8.264
8.708
8.040
8.605
86,528
+0.15(+1.80%)
Sep 11, 2008
8.289
8.465
8.198
8.453
72,181
+0.04(+0.51%)
Sep 10, 2008
8.574
8.647
8.362
8.410
95,511
-0.18(-2.05%)
Sep 09, 2008
8.629
8.750
8.516
8.586
201,791
-0.10(-1.12%)
Sep 08, 2008
8.866
8.866
8.507
8.683
203,008
+0.02(+0.21%)
Sep 05, 2008
8.762
8.762
8.605
8.665
123,489
-0.08(-0.90%)
Sep 04, 2008
9.121
9.200
8.653
8.744
220,981
-0.48(-5.20%)
Sep 03, 2008
9.418
9.418
9.127
9.224
292,677
-0.15(-1.62%)
Sep 02, 2008
9.321
9.546
9.309
9.376
235,504
+0.21(+2.32%)
Aug 29, 2008
9.430
9.515
9.109
9.163
276,488
-0.37(-3.89%)
Aug 28, 2008
9.521
9.570
9.406
9.534
236,664
-0.09(-0.88%)
Aug 27, 2008
9.625
9.625
9.297
9.619
49,050
+0.09(+0.96%)
Aug 26, 2008
9.661
9.685
9.406
9.528
117,605
-0.18(-1.81%)
Aug 25, 2008
9.728
9.770
9.606
9.704
115,259
-0.07(-0.68%)
Aug 22, 2008
9.886
9.904
9.564
9.770
248,445
+0.05(+0.50%)
Aug 21, 2008
9.619
9.795
9.619
9.722
144,433
-0.07(-0.68%)
Aug 20, 2008
9.588
9.953
9.515
9.789
546,929
+0.26(+2.68%)
Aug 19, 2008
9.631
9.664
9.473
9.534
543,576
-0.11(-1.13%)
Aug 18, 2008
9.564
9.691
9.473
9.643
80,173
+0.01(+0.13%)
Aug 15, 2008
9.436
9.667
9.370
9.631
93,667
+0.13(+1.34%)
Aug 14, 2008
9.546
9.564
9.424
9.503
53,985
-0.03(-0.32%)
Aug 13, 2008
9.534
9.600
9.436
9.534
87,356
-0.08(-0.82%)
Aug 12, 2008
9.704
9.704
9.515
9.613
50,005
+0.00(+0.00%)
Aug 11, 2008
9.570
9.716
9.157
9.613
271,112
-0.03(-0.31%)
Aug 08, 2008
10.13
10.13
9.643
9.643
586,816
-0.58(-5.70%)
Aug 07, 2008
10.71
10.71
10.04
10.23
105,640
-0.47(-4.43%)
Aug 06, 2008
10.74
10.78
10.60
10.70
110,695
-0.21(-1.89%)
Aug 05, 2008
10.92
10.92
10.43
10.91
146,534
+0.14(+1.30%)
Aug 04, 2008
10.85
10.91
10.64
10.77
112,844
-0.05(-0.50%)
Aug 01, 2008
10.69
10.98
10.69
10.82
94,674
-0.02(-0.22%)
Jul 31, 2008
10.75
10.91
10.67
10.85
125,732
+0.00(+0.00%)
Jul 30, 2008
10.93
10.93
10.66
10.85
158,605
+0.02(+0.17%)
Jul 29, 2008
10.83
10.85
10.46
10.83
168,203
+0.26(+2.41%)
Jul 28, 2008
10.72
10.72
10.47
10.57
95,002
-0.08(-0.74%)
Jul 25, 2008
10.62
11.29
10.38
10.65
253,744
-0.12(-1.07%)
Jul 24, 2008
10.75
10.85
10.54
10.77
763,853
+0.10(+0.97%)
Jul 23, 2008
10.72
10.75
10.51
10.66
114,685
+0.11(+1.04%)
Jul 22, 2008
10.04
10.61
10.02
10.55
408,826
+0.41(+4.01%)
Jul 21, 2008
10.32
10.37
9.837
10.15
173,163
-0.18(-1.71%)
Jul 18, 2008
10.45
10.45
10.24
10.32
557,058
-0.13(-1.28%)
Jul 17, 2008
10.09
10.61
10.03
10.46
427,061
+0.38(+3.74%)
Jul 16, 2008
9.862
10.27
9.212
10.08
302,567
+0.33(+3.43%)
Jul 15, 2008
9.321
9.795
9.230
9.746
150,603
+0.18(+1.84%)
Jul 14, 2008
9.461
9.685
9.194
9.570
227,219
+0.12(+1.22%)
Jul 11, 2008
9.716
9.789
9.236
9.455
314,459
-0.35(-3.53%)
Jul 10, 2008
10.21
10.21
9.698
9.801
175,682
-0.37(-3.64%)
Jul 09, 2008
10.63
10.63
10.10
10.17
266,326
-0.39(-3.68%)
Jul 08, 2008
10.41
10.66
10.35
10.56
376,842
+0.23(+2.23%)
Jul 07, 2008
10.34
10.57
10.26
10.33
219,232
-0.15(-1.39%)
Jul 04, 2008
10.10
10.63
10.03
10.47
144,981
+0.00(+0.00%)
Jul 03, 2008
10.10
10.63
10.03
10.47
144,981
+0.37(+3.67%)
Jul 02, 2008
9.886
10.24
9.837
10.10
249,863
+0.19(+1.96%)
Jul 01, 2008
9.855
9.983
9.710
9.910
255,238
-0.16(-1.57%)
Jun 30, 2008
10.09
10.13
9.959
10.07
181,996
-0.01(-0.06%)
Jun 27, 2008
10.20
10.29
10.04
10.07
293,918
-0.14(-1.37%)
Jun 26, 2008
10.33
10.33
10.10
10.21
265,382
-0.14(-1.35%)
Jun 25, 2008
10.37
10.59
10.31
10.35
333,507
-0.04(-0.41%)
Jun 24, 2008
10.35
10.47
10.11
10.40
720,370
-0.10(-0.98%)
Jun 23, 2008
10.98
10.98
10.49
10.50
150,939
-0.55(-5.00%)
Jun 20, 2008
11.00
11.14
10.62
11.05
306,480
-0.25(-2.26%)
Jun 19, 2008
11.24
11.40
11.10
11.31
122,690
+0.01(+0.05%)
Jun 18, 2008
11.55
11.55
11.14
11.30
194,471
-0.22(-1.95%)
Jun 17, 2008
11.69
11.83
11.38
11.53
393,659
-0.17(-1.45%)
Jun 16, 2008
11.57
11.90
11.53
11.70
278,041
+0.16(+1.42%)
Jun 13, 2008
11.23
11.78
11.23
11.53
133,264
-0.18(-1.56%)
Jun 12, 2008
12.08
12.08
11.62
11.71
252,033
-0.17(-1.43%)
Jun 11, 2008
11.94
12.03
11.84
11.88
69,320
-0.12(-0.96%)
Jun 10, 2008
12.04
12.12
11.97
12.00
276,637
-0.01(-0.10%)
Jun 09, 2008
11.99
12.18
11.94
12.01
614,634
-0.04(-0.30%)
Jun 06, 2008
12.84
12.84
11.99
12.05
331,800
-0.35(-2.79%)
Jun 05, 2008
12.21
12.45
12.21
12.39
396,348
+0.18(+1.49%)
Jun 04, 2008
12.28
12.36
12.18
12.21
260,389
-0.10(-0.84%)
Jun 03, 2008
12.26
12.46
12.09
12.31
141,299
+0.07(+0.55%)
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.