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
P A M Transport Sv
(NQ:
PTSI
)
16.62
-0.09 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2010
3.128
3.165
3.092
3.138
27,907
+0.01(+0.33%)
May 27, 2010
3.194
3.194
3.092
3.128
56,822
+0.04(+1.15%)
May 26, 2010
3.038
3.092
3.022
3.092
14,387
+0.12(+4.00%)
May 25, 2010
2.959
3.036
2.923
2.973
30,133
-0.09(-2.99%)
May 24, 2010
2.963
3.078
2.944
3.065
83,258
+0.06(+1.94%)
May 21, 2010
3.088
3.142
2.910
3.007
148,699
-0.20(-6.18%)
May 20, 2010
3.445
3.497
3.042
3.205
150,435
-0.31(-8.89%)
May 19, 2010
3.543
3.578
3.486
3.518
38,684
-0.08(-2.20%)
May 18, 2010
3.609
3.684
3.568
3.597
71,014
+0.02(+0.47%)
May 17, 2010
3.551
3.616
3.499
3.580
133,846
-0.01(-0.29%)
May 14, 2010
3.558
3.680
3.547
3.591
73,316
-0.13(-3.42%)
May 13, 2010
3.734
3.878
3.634
3.718
156,511
+0.09(+2.35%)
May 12, 2010
3.365
3.772
3.365
3.632
372,268
+0.30(+9.01%)
May 11, 2010
3.340
3.365
3.274
3.332
46,338
+0.06(+1.78%)
May 10, 2010
3.351
3.386
3.274
3.274
89,608
-0.03(-0.95%)
May 07, 2010
3.363
3.367
3.305
3.305
40,708
-0.06(-1.86%)
May 06, 2010
3.357
3.382
3.224
3.367
54,343
+0.00(+0.00%)
May 05, 2010
3.347
3.367
3.336
3.367
24,517
+0.03(+0.94%)
May 04, 2010
3.330
3.372
3.284
3.336
38,118
+0.02(+0.57%)
May 03, 2010
3.311
3.386
3.311
3.317
48,271
+0.01(+0.44%)
Apr 30, 2010
3.413
3.413
3.303
3.303
166,717
-0.11(-3.12%)
Apr 29, 2010
3.169
3.488
3.138
3.409
119,050
+0.23(+7.21%)
Apr 28, 2010
3.050
3.274
3.048
3.180
157,399
+0.13(+4.31%)
Apr 27, 2010
3.032
3.101
2.940
3.048
41,322
-0.06(-2.08%)
Apr 26, 2010
3.178
3.211
3.090
3.113
32,406
-0.05(-1.52%)
Apr 23, 2010
3.111
3.192
3.092
3.161
33,341
+0.05(+1.68%)
Apr 22, 2010
3.044
3.145
3.044
3.109
59,940
+0.06(+1.84%)
Apr 21, 2010
3.065
3.075
3.007
3.053
61,685
+0.03(+0.90%)
Apr 20, 2010
2.967
3.088
2.950
3.025
52,976
-0.02(-0.75%)
Apr 19, 2010
3.038
3.096
3.025
3.048
32,569
-0.02(-0.61%)
Apr 16, 2010
3.025
3.196
3.025
3.067
46,952
+0.04(+1.17%)
Apr 15, 2010
2.910
3.074
2.846
3.032
111,597
+0.13(+4.30%)
Apr 14, 2010
2.886
2.913
2.867
2.907
18,704
+0.02(+0.80%)
Apr 13, 2010
2.848
2.909
2.848
2.884
14,646
-0.00(-0.14%)
Apr 12, 2010
2.804
2.900
2.804
2.888
6,714
-0.02(-0.57%)
Apr 09, 2010
2.880
2.905
2.832
2.905
25,548
+0.02(+0.65%)
Apr 08, 2010
2.796
2.888
2.786
2.886
19,183
+0.09(+3.36%)
Apr 07, 2010
2.854
2.861
2.711
2.792
93,449
-0.05(-1.62%)
Apr 06, 2010
2.763
2.892
2.750
2.838
29,735
+0.06(+2.25%)
Apr 05, 2010
2.850
2.911
2.719
2.775
84,294
-0.12(-4.04%)
Apr 01, 2010
2.777
2.892
2.892
2.892
11,989
+0.01(+0.51%)
Mar 31, 2010
2.821
2.900
2.811
2.877
50,650
+0.06(+2.07%)
Mar 30, 2010
2.858
2.858
2.773
2.819
31,624
-0.04(-1.53%)
Mar 29, 2010
2.811
2.908
2.761
2.863
24,325
+0.08(+2.69%)
Mar 26, 2010
2.721
2.852
2.714
2.788
24,963
-0.05(-1.76%)
Mar 25, 2010
2.867
2.880
2.836
2.838
19,840
-0.07(-2.44%)
Mar 24, 2010
2.896
2.917
2.888
2.909
25,030
-0.01(-0.36%)
Mar 23, 2010
2.917
2.919
2.850
2.919
15,289
+0.09(+3.17%)
Mar 22, 2010
2.711
2.875
2.702
2.829
98,202
+0.10(+3.75%)
Mar 19, 2010
3.003
3.059
2.711
2.727
187,076
-0.34(-11.20%)
Mar 18, 2010
3.061
3.178
3.000
3.071
30,238
+0.06(+2.15%)
Mar 17, 2010
2.978
3.107
2.978
3.007
24,042
-0.07(-2.30%)
Mar 16, 2010
3.032
3.136
3.032
3.078
41,504
-0.04(-1.14%)
Mar 15, 2010
3.136
3.205
2.950
3.113
32,147
-0.03(-0.80%)
Mar 12, 2010
3.103
3.161
3.032
3.138
56,381
-0.01(-0.40%)
Mar 11, 2010
3.178
3.211
3.017
3.151
281,821
-0.01(-0.33%)
Mar 10, 2010
3.084
3.178
3.071
3.161
83,661
+0.10(+3.34%)
Mar 09, 2010
2.996
3.096
2.971
3.059
145,433
+0.03(+1.03%)
Mar 08, 2010
2.886
3.032
2.884
3.028
30,334
+0.04(+1.33%)
Mar 05, 2010
3.067
3.107
2.988
2.988
45,518
+0.03(+1.06%)
Mar 04, 2010
2.959
3.019
2.880
2.957
49,379
+0.04(+1.36%)
Mar 03, 2010
2.909
2.996
2.861
2.917
54,779
+0.05(+1.89%)
Mar 02, 2010
3.105
3.107
2.863
2.863
214,207
-0.13(-4.32%)
Mar 01, 2010
3.061
3.105
2.856
2.992
347,161
-0.13(-4.21%)
Feb 26, 2010
2.971
3.157
2.969
3.123
184,199
+0.27(+9.58%)
Feb 25, 2010
2.790
3.021
2.727
2.850
264,829
+0.08(+3.01%)
Feb 24, 2010
2.571
2.892
2.571
2.767
294,703
+0.20(+7.80%)
Feb 23, 2010
2.471
2.567
2.471
2.567
41,298
+0.14(+5.57%)
Feb 22, 2010
2.367
2.467
2.325
2.431
135,596
+0.07(+2.91%)
Feb 19, 2010
2.141
2.362
2.141
2.362
25,135
+0.20(+9.47%)
Feb 18, 2010
2.143
2.158
2.110
2.158
96,087
+0.09(+4.55%)
Feb 17, 2010
2.031
2.131
1.966
2.064
43,571
+0.02(+1.02%)
Feb 16, 2010
2.033
2.085
1.985
2.043
58,630
-0.04(-2.00%)
Feb 12, 2010
2.089
2.085
2.085
2.085
174,573
+0.01(+0.70%)
Feb 11, 2010
2.020
2.083
1.929
2.070
28,747
+0.05(+2.48%)
Feb 10, 2010
2.060
2.060
1.964
2.020
28,464
-0.04(-1.92%)
Feb 09, 2010
2.037
2.106
2.037
2.060
49,398
+0.02(+1.13%)
Feb 08, 2010
1.975
2.085
1.975
2.037
117,223
-0.04(-2.01%)
Feb 05, 2010
2.051
2.093
1.977
2.079
78,064
-0.01(-0.30%)
Feb 04, 2010
2.087
2.087
2.075
2.085
10,253
-0.03(-1.57%)
Feb 03, 2010
2.087
2.127
2.087
2.118
54,194
-0.02(-0.88%)
Feb 02, 2010
2.148
2.173
2.093
2.137
51,316
+0.03(+1.18%)
Feb 01, 2010
2.114
2.125
2.085
2.112
60,333
-0.00(-0.10%)
Jan 29, 2010
2.150
2.166
2.087
2.114
66,654
-0.02(-1.07%)
Jan 28, 2010
2.139
2.173
2.106
2.137
9,649
+0.03(+1.38%)
Jan 27, 2010
2.081
2.168
2.081
2.108
27,984
+0.00(+0.10%)
Jan 26, 2010
2.064
2.123
2.062
2.106
43,724
+0.00(+0.00%)
Jan 25, 2010
2.139
2.152
2.085
2.106
31,154
-0.05(-2.42%)
Jan 22, 2010
2.108
2.285
2.108
2.158
47,825
-0.01(-0.58%)
Jan 21, 2010
2.250
2.250
2.158
2.171
10,579
-0.07(-3.25%)
Jan 20, 2010
2.206
2.254
2.191
2.244
24,464
+0.05(+2.48%)
Jan 19, 2010
2.314
2.331
2.091
2.189
74,236
-0.14(-6.17%)
Jan 15, 2010
2.306
2.333
2.333
2.333
20,622
+0.01(+0.54%)
Jan 14, 2010
2.331
2.339
2.296
2.321
22,066
+0.02(+1.00%)
Jan 13, 2010
2.191
2.298
2.191
2.298
39,902
+0.13(+6.06%)
Jan 12, 2010
2.154
2.168
2.131
2.166
5,990
-0.02(-1.07%)
Jan 11, 2010
2.135
2.206
2.135
2.190
35,144
+0.03(+1.38%)
Jan 08, 2010
2.200
2.206
2.150
2.160
71,637
+0.01(+0.48%)
Jan 07, 2010
2.150
2.183
2.139
2.150
101,991
+0.00(+0.19%)
Jan 06, 2010
2.210
2.237
2.091
2.146
114,878
-0.01(-0.58%)
Jan 05, 2010
2.227
2.262
2.158
2.158
56,093
-0.04(-1.80%)
Jan 04, 2010
2.250
2.289
2.185
2.198
229,238
+0.04(+2.03%)
Dec 31, 2009
2.070
2.154
2.154
2.154
81,052
+0.08(+4.03%)
Dec 30, 2009
2.131
2.146
2.070
2.070
9,169
-0.01(-0.70%)
Dec 29, 2009
2.131
2.131
2.037
2.085
27,792
-0.00(-0.20%)
Dec 28, 2009
2.029
2.150
2.029
2.089
70,783
+0.06(+2.77%)
Dec 24, 2009
2.112
2.114
1.983
2.033
34,320
-0.05(-2.40%)
Dec 23, 2009
1.956
2.083
1.956
2.083
35,945
+0.08(+3.74%)
Dec 22, 2009
2.023
2.052
1.947
2.008
37,581
-0.00(-0.10%)
Dec 21, 2009
1.972
2.062
1.887
2.010
70,452
+0.04(+1.90%)
Dec 18, 2009
1.998
1.998
1.914
1.972
42,688
+0.00(+0.04%)
Dec 17, 2009
2.010
2.010
1.887
1.972
185,081
-0.00(-0.15%)
Dec 16, 2009
1.964
2.002
1.960
1.975
88,711
+0.01(+0.74%)
Dec 15, 2009
2.012
2.023
1.918
1.960
244,599
+0.08(+3.98%)
Dec 14, 2009
1.808
1.935
1.808
1.885
74,740
-0.00(-0.11%)
Dec 11, 2009
1.952
2.068
1.860
1.887
101,578
-0.03(-1.31%)
Dec 10, 2009
1.793
1.989
1.747
1.912
101,593
+0.15(+8.52%)
Dec 09, 2009
1.741
1.804
1.726
1.762
92,634
-0.04(-1.97%)
Dec 08, 2009
1.900
1.900
1.745
1.797
38,785
-0.09(-4.96%)
Dec 07, 2009
1.877
1.964
1.847
1.891
65,704
-0.11(-5.72%)
Dec 04, 2009
2.006
2.089
2.000
2.006
23,159
-0.04(-1.74%)
Dec 03, 2009
2.050
2.061
2.023
2.041
16,771
-0.05(-2.44%)
Dec 02, 2009
2.152
2.152
2.000
2.092
63,110
+0.03(+1.67%)
Dec 01, 2009
2.187
2.200
2.058
2.058
73,316
-0.09(-4.27%)
Nov 30, 2009
2.206
2.206
2.114
2.150
103,266
+0.01(+0.59%)
Nov 27, 2009
2.279
2.279
2.137
2.137
13,352
+0.04(+1.89%)
Nov 25, 2009
1.988
2.175
1.988
2.098
14,234
-0.04(-1.85%)
Nov 24, 2009
2.185
2.185
2.096
2.137
22,320
+0.00(+0.10%)
Nov 23, 2009
2.202
2.202
2.104
2.135
16,344
-0.05(-2.48%)
Nov 20, 2009
2.198
2.231
2.148
2.189
5,333
-0.01(-0.38%)
Nov 19, 2009
2.194
2.279
2.150
2.198
14,114
-0.00(-0.19%)
Nov 18, 2009
2.075
2.202
2.025
2.202
41,245
+0.00(+0.19%)
Nov 17, 2009
1.897
2.208
1.897
2.198
64,088
+0.35(+18.83%)
Nov 16, 2009
1.847
1.849
1.847
1.849
1,438
+0.00(+0.11%)
Nov 13, 2009
1.772
1.958
1.772
1.847
43,417
+0.08(+4.24%)
Nov 12, 2009
1.735
1.791
1.724
1.772
48,918
+0.04(+2.47%)
Nov 11, 2009
1.678
1.776
1.641
1.730
41,725
+0.04(+2.15%)
Nov 10, 2009
1.626
1.776
1.626
1.693
37,408
+0.07(+4.50%)
Nov 09, 2009
1.714
1.714
1.589
1.620
18,349
-0.04(-2.53%)
Nov 06, 2009
1.622
1.672
1.622
1.662
9,496
-0.03(-1.59%)
Nov 05, 2009
1.631
1.722
1.631
1.689
12,100
+0.01(+0.50%)
Nov 04, 2009
1.633
1.706
1.631
1.681
17,246
+0.01(+0.88%)
Nov 03, 2009
1.649
1.726
1.618
1.666
33,581
-0.05(-2.92%)
Nov 02, 2009
1.695
1.716
1.643
1.716
2,043
+0.10(+6.06%)
Oct 30, 2009
1.681
1.687
1.618
1.618
19,874
-0.03(-1.52%)
Oct 29, 2009
1.568
1.643
1.568
1.643
37,576
+0.02(+1.29%)
Oct 28, 2009
1.614
1.624
1.570
1.622
8,608
+0.00(+0.26%)
Oct 27, 2009
1.660
1.762
1.566
1.618
40,775
-0.00(-0.26%)
Oct 26, 2009
1.620
1.635
1.610
1.622
34,756
-0.06(-3.71%)
Oct 23, 2009
1.685
1.731
1.647
1.685
12,316
-0.00(-0.12%)
Oct 22, 2009
1.766
1.770
1.678
1.687
10,651
-0.03(-1.70%)
Oct 21, 2009
1.687
1.793
1.653
1.716
81,176
-0.00(-0.12%)
Oct 20, 2009
1.614
1.751
1.585
1.718
60,573
+0.12(+7.71%)
Oct 19, 2009
1.772
1.814
1.594
1.595
75,915
-0.07(-4.37%)
Oct 16, 2009
1.641
1.668
1.616
1.668
32,348
+0.02(+1.01%)
Oct 15, 2009
1.762
1.793
1.626
1.651
31,758
-0.03(-1.74%)
Oct 14, 2009
1.656
1.716
1.656
1.681
4,316
+0.01(+0.75%)
Oct 13, 2009
1.606
1.762
1.589
1.668
61,690
+0.05(+3.23%)
Oct 12, 2009
1.604
1.616
1.604
1.616
10,685
-0.04(-2.52%)
Oct 09, 2009
1.641
1.658
1.641
1.658
14,709
+0.01(+0.51%)
Oct 08, 2009
1.639
1.683
1.639
1.649
6,771
-0.03(-1.49%)
Oct 07, 2009
1.660
1.687
1.660
1.674
6,081
+0.00(+0.25%)
Oct 06, 2009
1.670
1.670
1.670
1.670
21,581
-0.03(-1.72%)
Oct 05, 2009
1.610
1.699
1.597
1.699
15,323
+0.06(+3.82%)
Oct 02, 2009
1.626
1.643
1.608
1.637
15,347
+0.01(+0.64%)
Oct 01, 2009
1.718
1.718
1.618
1.626
17,725
-0.05(-3.23%)
Sep 30, 2009
1.699
1.710
1.653
1.681
11,510
-0.05(-2.89%)
Sep 29, 2009
1.693
1.804
1.693
1.731
15,826
+0.03(+1.97%)
Sep 28, 2009
1.695
1.704
1.672
1.697
6,234
-0.03(-1.81%)
Sep 25, 2009
1.741
1.850
1.689
1.729
33,490
+0.06(+3.50%)
Sep 24, 2009
1.643
1.744
1.610
1.670
42,492
+0.06(+4.03%)
Sep 23, 2009
1.566
1.672
1.566
1.606
19,414
+0.05(+3.08%)
Sep 22, 2009
1.693
1.710
1.558
1.558
28,775
-0.12(-6.97%)
Sep 21, 2009
1.691
1.779
1.674
1.674
13,630
-0.04(-2.55%)
Sep 18, 2009
1.716
1.791
1.664
1.718
92,773
-0.07(-3.96%)
Sep 17, 2009
1.804
1.839
1.699
1.789
8,268
+0.03(+1.66%)
Sep 16, 2009
1.695
1.808
1.695
1.760
17,745
+0.01(+0.48%)
Sep 15, 2009
1.810
1.812
1.658
1.751
40,746
-0.02(-1.06%)
Sep 14, 2009
1.697
1.822
1.660
1.770
56,304
+0.10(+6.13%)
Sep 11, 2009
1.720
1.735
1.608
1.668
24,939
+0.04(+2.30%)
Sep 10, 2009
1.647
1.672
1.562
1.631
14,387
-0.02(-1.01%)
Sep 09, 2009
1.603
1.666
1.587
1.647
61,158
+0.04(+2.46%)
Sep 08, 2009
1.756
1.756
1.606
1.608
34,003
-0.04(-2.71%)
Sep 04, 2009
1.699
1.747
1.578
1.652
51,700
+0.03(+1.73%)
Sep 03, 2009
1.689
1.689
1.624
1.624
18,224
+0.03(+1.83%)
Sep 02, 2009
1.647
1.708
1.591
1.595
181,311
-0.14(-7.94%)
Sep 01, 2009
1.681
1.804
1.674
1.733
13,908
-0.07(-3.71%)
Aug 31, 2009
1.689
1.827
1.664
1.799
33,893
+0.00(+0.23%)
Aug 28, 2009
1.770
1.831
1.693
1.795
52,213
+0.08(+4.62%)
Aug 27, 2009
1.606
1.791
1.583
1.716
66,937
+0.13(+8.01%)
Aug 26, 2009
1.591
1.591
1.541
1.589
22,301
-0.01(-0.39%)
Aug 25, 2009
1.595
1.595
1.593
1.595
9,879
+0.01(+0.39%)
Aug 24, 2009
1.606
1.606
1.572
1.589
5,275
+0.00(+0.26%)
Aug 21, 2009
1.566
1.606
1.566
1.585
10,551
-0.02(-1.30%)
Aug 20, 2009
1.564
1.606
1.564
1.606
34,727
+0.04(+2.53%)
Aug 19, 2009
1.566
1.568
1.564
1.566
47,446
-0.07(-4.33%)
Aug 18, 2009
1.566
1.637
1.566
1.637
11,457
+0.07(+4.67%)
Aug 17, 2009
1.603
1.603
1.539
1.564
13,908
-0.03(-1.83%)
Aug 14, 2009
1.503
1.593
1.501
1.593
7,673
+0.04(+2.69%)
Aug 13, 2009
1.457
1.606
1.407
1.551
25,898
+0.02(+1.36%)
Aug 12, 2009
1.608
1.635
1.493
1.530
27,308
-0.05(-3.42%)
Aug 11, 2009
1.591
1.603
1.495
1.585
21,581
+0.03(+1.60%)
Aug 10, 2009
1.472
1.612
1.472
1.560
65,349
+0.09(+5.95%)
Aug 07, 2009
1.491
1.512
1.472
1.472
81,406
-0.08(-4.85%)
Aug 06, 2009
1.474
1.547
1.474
1.547
10,551
+0.05(+3.20%)
Aug 05, 2009
1.499
1.516
1.499
1.499
6,234
-0.04(-2.57%)
Aug 04, 2009
1.428
1.547
1.428
1.539
14,148
+0.05(+3.22%)
Aug 03, 2009
1.380
1.497
1.366
1.491
61,700
+0.05(+3.32%)
Jul 31, 2009
1.316
1.443
1.316
1.443
49,523
+0.03(+1.91%)
Jul 30, 2009
1.508
1.508
1.407
1.416
7,193
-0.12(-7.62%)
Jul 28, 2009
1.528
1.533
1.533
1.533
2,397
+0.00(+0.14%)
Jul 27, 2009
1.412
1.530
1.403
1.530
18,253
+0.05(+3.24%)
Jul 24, 2009
1.291
1.558
1.286
1.482
315,973
+0.01(+0.71%)
Jul 23, 2009
1.472
1.472
1.472
1.472
2,397
+0.01(+0.86%)
Jul 22, 2009
1.478
1.478
1.441
1.460
37,538
+0.00(+0.00%)
Jul 21, 2009
1.460
1.460
1.418
1.460
29,576
+0.00(+0.00%)
Jul 20, 2009
1.414
1.460
1.414
1.460
3,836
+0.06(+4.48%)
Jul 17, 2009
1.453
1.453
1.374
1.397
9,006
-0.04(-2.55%)
Jul 16, 2009
1.401
1.535
1.314
1.433
76,874
+0.10(+7.42%)
Jul 15, 2009
1.303
1.337
1.301
1.334
12,949
+0.03(+2.40%)
Jul 14, 2009
1.257
1.372
1.161
1.303
32,991
+0.00(+0.00%)
Jul 13, 2009
1.272
1.303
1.251
1.303
79,359
+0.03(+2.46%)
Jul 10, 2009
1.272
1.272
1.272
1.272
959
-0.07(-5.43%)
Jul 09, 2009
1.305
1.345
1.305
1.345
4,690
+0.03(+2.22%)
Jul 08, 2009
1.355
1.460
1.316
1.316
65,944
-0.02(-1.56%)
Jul 07, 2009
1.291
1.337
1.261
1.337
23,529
+0.09(+6.83%)
Jul 06, 2009
1.212
1.272
1.212
1.251
48,981
+0.01(+0.84%)
Jul 02, 2009
1.220
1.251
1.220
1.241
6,234
-0.01(-0.83%)
Jul 01, 2009
1.141
1.303
1.141
1.251
20,426
+0.11(+9.69%)
Jun 30, 2009
1.109
1.141
1.061
1.141
587,929
+0.07(+6.59%)
Jun 26, 2009
1.138
1.070
1.070
1.070
1,438
-0.04(-3.31%)
Jun 25, 2009
1.063
1.107
1.059
1.107
3,357
+0.02(+1.49%)
Jun 24, 2009
1.109
1.140
1.084
1.091
544,237
-0.03(-2.24%)
Jun 23, 2009
1.093
1.141
1.091
1.116
11,510
-0.03(-2.19%)
Jun 19, 2009
1.068
1.141
1.141
1.141
16,785
+0.10(+9.18%)
Jun 18, 2009
1.049
1.116
1.045
1.045
40,252
-0.03(-2.72%)
Jun 17, 2009
1.084
1.084
1.074
1.074
1,438
+0.02(+1.78%)
Jun 16, 2009
1.086
1.141
1.055
1.055
20,215
+0.00(+0.00%)
Jun 15, 2009
1.053
1.074
1.045
1.055
29,423
-0.01(-0.78%)
Jun 12, 2009
1.097
1.097
1.063
1.063
8,632
-0.03(-2.30%)
Jun 11, 2009
1.141
1.141
1.088
1.088
2,129
-0.03(-2.43%)
Jun 10, 2009
1.113
1.130
1.095
1.116
10,071
+0.04(+3.68%)
Jun 09, 2009
1.107
1.107
1.047
1.076
2,136,521
+0.00(+0.19%)
Jun 08, 2009
1.088
1.115
1.045
1.074
26,253
-0.00(-0.19%)
Jun 05, 2009
1.120
1.120
1.076
1.076
15,251
-0.07(-6.35%)
Jun 04, 2009
1.116
1.149
1.105
1.149
2,647
+0.06(+5.35%)
Jun 03, 2009
1.162
1.162
1.091
1.091
35,490
-0.08(-6.61%)
Jun 02, 2009
1.109
1.168
1.109
1.168
8,153
+0.07(+6.67%)
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.