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
Pegasystems Inc
(NQ:
PEGA
)
57.46
+0.27 (+0.47%)
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 29, 2009
12.69
12.81
12.34
12.71
589,460
-0.10(-0.75%)
May 28, 2009
12.80
12.97
12.52
12.81
460,121
+0.25(+1.98%)
May 27, 2009
12.44
13.27
12.36
12.56
1,121,057
+0.26(+2.14%)
May 26, 2009
11.78
12.33
11.65
12.29
470,838
+0.59(+5.03%)
May 22, 2009
11.69
12.19
11.67
11.71
378,990
+0.03(+0.25%)
May 21, 2009
11.87
11.92
11.52
11.68
332,201
-0.34(-2.79%)
May 20, 2009
11.85
12.42
11.50
12.01
878,090
+0.26(+2.20%)
May 19, 2009
11.97
11.97
11.69
11.75
542,744
-0.22(-1.80%)
May 18, 2009
11.78
11.97
11.72
11.97
327,305
+0.33(+2.80%)
May 15, 2009
11.66
11.78
11.48
11.64
313,441
+0.01(+0.12%)
May 14, 2009
11.62
11.73
11.40
11.63
513,269
+0.00(+0.04%)
May 13, 2009
11.94
11.95
11.57
11.62
471,283
-0.36(-3.00%)
May 12, 2009
11.81
12.14
11.53
11.98
732,678
+0.18(+1.54%)
May 11, 2009
11.08
12.19
11.02
11.80
1,389,456
+0.68(+6.16%)
May 08, 2009
10.98
11.30
10.78
11.12
549,570
+0.17(+1.58%)
May 07, 2009
10.87
11.26
10.57
10.94
914,913
-0.18(-1.64%)
May 06, 2009
11.85
11.85
10.93
11.13
1,251,881
-0.60(-5.15%)
May 05, 2009
10.18
12.06
10.18
11.73
2,637,360
+3.41(+41.07%)
May 04, 2009
7.955
8.314
7.845
8.314
600,979
+0.40(+5.08%)
May 01, 2009
8.358
8.381
7.764
7.912
918,720
-0.46(-5.44%)
Apr 30, 2009
8.999
9.167
8.367
8.367
726,838
-0.60(-6.73%)
Apr 29, 2009
8.765
9.191
8.741
8.971
477,908
+0.30(+3.42%)
Apr 28, 2009
8.530
8.851
8.530
8.674
487,940
+0.10(+1.12%)
Apr 27, 2009
8.439
8.702
8.425
8.578
442,031
+0.05(+0.62%)
Apr 24, 2009
8.530
8.702
8.477
8.525
496,302
+0.12(+1.42%)
Apr 23, 2009
8.712
8.712
8.358
8.405
538,744
-0.21(-2.45%)
Apr 22, 2009
8.745
8.813
8.583
8.616
471,189
-0.23(-2.55%)
Apr 21, 2009
8.942
9.018
8.750
8.841
447,601
-0.17(-1.91%)
Apr 20, 2009
9.062
9.244
8.908
9.014
309,240
-0.20(-2.18%)
Apr 17, 2009
9.268
9.363
9.071
9.215
313,670
-0.01(-0.16%)
Apr 16, 2009
9.081
9.339
8.980
9.229
443,187
+0.20(+2.17%)
Apr 15, 2009
8.927
9.186
8.927
9.033
234,068
+0.02(+0.27%)
Apr 14, 2009
9.009
9.157
8.951
9.009
484,098
-0.13(-1.42%)
Apr 13, 2009
9.153
9.196
8.918
9.138
455,226
-0.00(-0.05%)
Apr 09, 2009
8.908
9.215
8.836
9.143
751,799
+0.43(+4.95%)
Apr 08, 2009
8.501
8.942
8.353
8.712
736,737
+0.28(+3.35%)
Apr 07, 2009
8.597
8.712
8.305
8.429
449,501
-0.25(-2.87%)
Apr 06, 2009
8.587
8.712
8.425
8.678
401,431
+0.08(+0.95%)
Apr 03, 2009
8.860
8.942
8.415
8.597
704,257
-0.37(-4.16%)
Apr 02, 2009
8.947
9.220
8.908
8.971
407,887
+0.08(+0.92%)
Apr 01, 2009
8.851
8.995
8.717
8.889
375,357
-0.00(-0.05%)
Mar 31, 2009
8.913
9.196
8.741
8.894
417,629
+0.11(+1.20%)
Mar 30, 2009
8.611
8.903
8.611
8.789
283,523
-0.22(-2.45%)
Mar 26, 2009
8.904
9.038
8.449
9.009
280,201
+0.24(+2.79%)
Mar 25, 2009
8.765
8.880
8.602
8.765
571,852
+0.09(+1.05%)
Mar 24, 2009
8.999
9.033
8.621
8.674
221,609
-0.34(-3.77%)
Mar 23, 2009
8.789
9.014
8.611
9.014
503,550
+0.41(+4.79%)
Mar 20, 2009
8.587
8.918
8.535
8.602
719,315
+0.11(+1.24%)
Mar 19, 2009
8.650
8.726
8.468
8.496
338,807
-0.08(-0.89%)
Mar 18, 2009
7.955
8.789
7.955
8.573
620,418
+0.18(+2.11%)
Mar 17, 2009
7.874
8.429
7.816
8.396
682,657
+0.22(+2.63%)
Mar 16, 2009
8.329
8.477
8.152
8.180
838,173
-0.07(-0.87%)
Mar 13, 2009
7.855
8.338
7.730
8.252
1,180,900
+0.41(+5.19%)
Mar 12, 2009
7.606
7.926
7.586
7.845
1,015,115
+0.24(+3.21%)
Mar 11, 2009
7.658
7.721
7.471
7.601
1,130,338
-0.20(-2.52%)
Mar 10, 2009
7.184
8.257
7.179
7.797
1,545,832
+1.15(+17.29%)
Mar 09, 2009
6.676
6.782
6.590
6.648
327,374
-0.10(-1.42%)
Mar 06, 2009
6.585
6.772
6.561
6.743
333,882
+0.21(+3.15%)
Mar 05, 2009
6.600
6.820
6.514
6.538
330,032
-0.15(-2.29%)
Mar 04, 2009
6.638
6.767
6.471
6.691
419,642
+0.03(+0.43%)
Mar 02, 2009
6.777
6.930
6.614
6.662
749,267
-0.20(-2.93%)
Feb 27, 2009
6.787
7.141
6.787
6.863
610,832
-0.03(-0.49%)
Feb 26, 2009
7.208
7.280
6.724
6.897
454,755
-0.35(-4.89%)
Feb 25, 2009
7.203
7.424
7.079
7.251
402,068
-0.01(-0.20%)
Feb 24, 2009
7.160
7.452
7.069
7.266
762,876
+0.10(+1.34%)
Feb 23, 2009
7.218
7.270
6.983
7.170
492,106
+0.03(+0.47%)
Feb 20, 2009
7.146
7.357
7.055
7.136
324,716
-0.09(-1.26%)
Feb 19, 2009
7.175
7.443
7.131
7.227
397,929
+0.11(+1.55%)
Feb 18, 2009
7.055
7.505
6.964
7.117
866,488
+0.07(+0.95%)
Feb 17, 2009
7.084
7.242
6.897
7.050
323,146
-0.17(-2.32%)
Feb 13, 2009
6.849
7.467
6.743
7.218
833,958
+0.39(+5.75%)
Feb 12, 2009
6.700
6.868
6.585
6.825
488,387
+0.12(+1.86%)
Feb 11, 2009
6.681
6.839
6.576
6.700
161,220
+0.02(+0.29%)
Feb 10, 2009
6.854
6.949
6.657
6.681
130,230
-0.23(-3.33%)
Feb 09, 2009
6.940
7.012
6.816
6.911
84,816
-0.09(-1.23%)
Feb 06, 2009
6.748
7.069
6.748
6.997
188,087
+0.21(+3.03%)
Feb 05, 2009
6.657
6.935
6.657
6.791
162,287
+0.12(+1.79%)
Feb 04, 2009
6.767
6.997
6.672
6.672
429,263
-0.14(-2.11%)
Feb 03, 2009
6.724
6.949
6.624
6.815
268,496
+0.12(+1.79%)
Feb 02, 2009
6.466
6.739
6.466
6.696
240,578
+0.20(+3.02%)
Jan 30, 2009
6.576
6.667
6.451
6.499
180,452
-0.00(-0.07%)
Jan 29, 2009
6.581
6.643
6.466
6.504
136,392
-0.12(-1.88%)
Jan 28, 2009
6.475
6.782
6.336
6.629
200,373
+0.23(+3.52%)
Jan 27, 2009
6.437
6.566
6.308
6.403
98,387
+0.02(+0.30%)
Jan 26, 2009
6.327
6.542
6.265
6.384
358,883
+0.09(+1.37%)
Jan 23, 2009
6.111
6.485
6.111
6.298
307,073
+0.06(+0.92%)
Jan 22, 2009
6.475
6.557
6.188
6.241
213,015
-0.34(-5.10%)
Jan 21, 2009
6.030
6.652
5.982
6.576
404,410
+0.57(+9.40%)
Jan 20, 2009
5.838
6.154
5.810
6.011
587,785
+0.08(+1.37%)
Jan 16, 2009
5.781
5.958
5.747
5.929
362,963
+0.18(+3.17%)
Jan 15, 2009
5.723
5.977
5.623
5.747
546,793
+0.02(+0.33%)
Jan 14, 2009
5.752
5.848
5.652
5.728
344,887
-0.06(-1.08%)
Jan 13, 2009
5.886
5.891
5.743
5.790
292,365
-0.01(-0.25%)
Jan 12, 2009
5.843
6.020
5.771
5.805
199,149
-0.05(-0.90%)
Jan 09, 2009
6.035
6.078
5.838
5.857
108,372
-0.15(-2.47%)
Jan 08, 2009
5.958
6.083
5.920
6.006
122,720
+0.02(+0.32%)
Jan 07, 2009
6.006
6.126
5.920
5.987
160,894
-0.10(-1.65%)
Jan 06, 2009
6.097
6.221
5.982
6.087
128,721
+0.03(+0.47%)
Jan 05, 2009
6.126
6.154
5.953
6.059
132,984
-0.05(-0.86%)
Jan 02, 2009
5.929
6.221
5.929
6.111
132,364
+0.19(+3.24%)
Dec 31, 2008
5.790
6.083
5.747
5.920
243,188
+0.15(+2.66%)
Dec 30, 2008
5.580
5.795
5.565
5.766
198,017
+0.20(+3.61%)
Dec 29, 2008
5.685
5.762
5.503
5.565
269,270
-0.12(-2.11%)
Dec 26, 2008
5.642
6.102
5.623
5.685
65,991
+0.02(+0.34%)
Dec 24, 2008
5.766
5.790
5.666
5.666
63,790
-0.11(-1.99%)
Dec 23, 2008
5.891
5.958
5.728
5.781
139,165
-0.07(-1.15%)
Dec 22, 2008
5.925
6.106
5.728
5.848
241,179
-0.08(-1.29%)
Dec 19, 2008
6.126
6.250
5.831
5.925
517,313
-0.03(-0.56%)
Dec 18, 2008
5.972
6.138
5.896
5.958
313,128
-0.02(-0.40%)
Dec 17, 2008
5.762
6.083
5.762
5.982
282,498
+0.00(+0.00%)
Dec 16, 2008
5.776
6.044
5.589
5.982
341,056
+0.31(+5.49%)
Dec 15, 2008
5.925
5.992
5.599
5.671
364,355
-0.23(-3.97%)
Dec 12, 2008
5.584
6.011
5.513
5.905
416,414
+0.22(+3.79%)
Dec 11, 2008
5.604
5.934
5.493
5.690
290,682
+0.01(+0.25%)
Dec 10, 2008
5.537
5.723
5.268
5.675
195,512
+0.19(+3.49%)
Dec 09, 2008
5.652
5.843
5.426
5.484
309,672
-0.22(-3.86%)
Dec 08, 2008
5.719
5.843
5.489
5.704
244,155
+0.12(+2.14%)
Dec 05, 2008
5.345
5.584
5.345
5.584
356,983
+0.18(+3.28%)
Dec 04, 2008
5.412
5.709
5.335
5.407
236,246
-0.08(-1.48%)
Dec 03, 2008
5.503
5.853
5.340
5.489
269,423
-0.10(-1.80%)
Dec 02, 2008
5.623
5.628
5.470
5.589
350,765
+0.09(+1.66%)
Dec 01, 2008
5.623
5.867
5.474
5.498
285,602
-0.18(-3.12%)
Nov 28, 2008
5.580
5.747
5.561
5.675
99,177
+0.04(+0.77%)
Nov 26, 2008
5.278
5.685
5.187
5.632
208,505
+0.34(+6.43%)
Nov 25, 2008
5.584
5.584
5.201
5.292
577,580
-0.25(-4.49%)
Nov 24, 2008
5.206
5.575
5.153
5.541
571,447
+0.44(+8.64%)
Nov 21, 2008
4.861
5.120
4.780
5.101
375,678
+0.27(+5.55%)
Nov 20, 2008
4.876
5.149
4.823
4.833
240,927
-0.08(-1.56%)
Nov 19, 2008
5.062
5.158
4.909
4.909
250,577
-0.15(-2.94%)
Nov 18, 2008
5.120
5.359
5.029
5.058
229,852
-0.01(-0.28%)
Nov 17, 2008
5.402
5.594
5.043
5.072
322,488
-0.36(-6.70%)
Nov 14, 2008
5.824
5.977
5.398
5.436
224,703
-0.51(-8.54%)
Nov 13, 2008
5.508
5.944
5.297
5.944
241,192
+0.45(+8.20%)
Nov 12, 2008
5.556
5.953
5.484
5.493
162,015
-0.15(-2.71%)
Nov 11, 2008
5.671
5.766
5.632
5.647
285,502
-0.07(-1.17%)
Nov 10, 2008
5.709
5.853
5.632
5.714
123,221
+0.11(+2.05%)
Nov 07, 2008
5.915
5.915
5.460
5.599
142,391
-0.11(-2.01%)
Nov 06, 2008
5.814
6.121
5.675
5.714
225,785
-0.15(-2.61%)
Nov 05, 2008
6.188
6.188
5.853
5.867
120,135
-0.40(-6.42%)
Nov 04, 2008
6.351
6.351
6.130
6.269
177,577
+0.04(+0.69%)
Nov 03, 2008
6.322
6.427
6.073
6.226
224,213
-0.04(-0.61%)
Oct 31, 2008
5.920
6.308
5.838
6.265
102,578
+0.29(+4.81%)
Oct 30, 2008
5.848
5.977
5.728
5.977
131,880
+0.29(+5.05%)
Oct 29, 2008
5.690
5.896
5.340
5.690
125,800
+0.04(+0.68%)
Oct 28, 2008
5.302
5.666
5.216
5.652
144,403
+0.45(+8.66%)
Oct 27, 2008
5.455
5.561
5.201
5.201
147,878
-0.32(-5.81%)
Oct 24, 2008
5.321
5.599
5.321
5.522
188,553
-0.20(-3.43%)
Oct 23, 2008
5.656
5.747
5.450
5.719
207,048
+0.01(+0.25%)
Oct 22, 2008
5.709
5.910
5.580
5.704
159,136
-0.06(-1.00%)
Oct 21, 2008
5.647
5.891
5.532
5.762
235,905
+0.11(+2.04%)
Oct 20, 2008
5.249
5.723
5.249
5.647
286,623
+0.46(+8.86%)
Oct 17, 2008
5.383
5.623
5.110
5.187
196,773
-0.30(-5.50%)
Oct 16, 2008
5.062
5.527
4.967
5.489
271,097
+0.45(+8.94%)
Oct 15, 2008
5.426
5.628
5.029
5.038
194,581
-0.45(-8.12%)
Oct 14, 2008
5.743
5.743
5.460
5.484
161,967
-0.16(-2.80%)
Oct 13, 2008
5.628
5.728
5.058
5.642
220,914
+0.22(+3.97%)
Oct 10, 2008
5.024
5.537
4.775
5.426
321,550
+0.29(+5.59%)
Oct 09, 2008
5.374
5.733
5.086
5.139
260,821
-0.12(-2.37%)
Oct 08, 2008
4.765
5.359
4.765
5.264
372,765
+0.36(+7.43%)
Oct 07, 2008
4.914
5.024
4.833
4.900
176,409
-0.02(-0.39%)
Oct 06, 2008
5.288
5.288
4.588
4.919
422,556
-0.48(-8.87%)
Oct 03, 2008
5.901
5.958
5.383
5.398
121,735
-0.40(-6.94%)
Oct 02, 2008
5.934
6.006
5.800
5.800
152,148
-0.25(-4.12%)
Oct 01, 2008
6.121
6.193
6.020
6.049
100,638
-0.13(-2.17%)
Sep 30, 2008
6.207
6.226
5.690
6.183
132,872
+0.03(+0.47%)
Sep 29, 2008
6.121
6.274
6.044
6.154
243,198
-0.07(-1.08%)
Sep 26, 2008
5.987
6.250
5.920
6.221
140,779
+0.05(+0.85%)
Sep 25, 2008
6.423
6.423
6.001
6.169
199,951
-0.20(-3.16%)
Sep 24, 2008
6.346
6.700
6.193
6.370
146,099
+0.05(+0.76%)
Sep 23, 2008
6.533
6.581
6.308
6.322
510,676
-0.22(-3.37%)
Sep 22, 2008
6.533
6.667
6.466
6.542
206,599
-0.01(-0.15%)
Sep 19, 2008
6.609
6.609
6.255
6.552
542,145
+0.40(+6.46%)
Sep 18, 2008
6.044
6.308
5.834
6.154
342,027
+0.22(+3.63%)
Sep 17, 2008
6.011
6.073
5.685
5.939
232,867
-0.21(-3.43%)
Sep 16, 2008
5.963
6.217
5.891
6.150
208,704
+0.21(+3.47%)
Sep 15, 2008
6.140
6.226
5.934
5.944
166,632
-0.29(-4.69%)
Sep 12, 2008
6.150
6.341
6.150
6.236
124,574
+0.03(+0.54%)
Sep 11, 2008
6.231
6.312
6.150
6.202
299,491
-0.08(-1.22%)
Sep 10, 2008
6.442
6.619
6.250
6.279
292,422
-0.07(-1.06%)
Sep 09, 2008
6.595
6.739
6.346
6.346
302,928
-0.23(-3.50%)
Sep 08, 2008
6.672
6.830
6.533
6.576
175,284
+0.04(+0.59%)
Sep 05, 2008
6.533
6.590
6.356
6.538
153,394
-0.06(-0.87%)
Sep 04, 2008
6.940
6.978
6.557
6.595
397,253
-0.41(-5.81%)
Sep 03, 2008
7.016
7.074
6.959
7.002
1,031,823
-0.06(-0.88%)
Sep 02, 2008
7.179
7.198
7.016
7.064
377,989
+0.04(+0.61%)
Aug 29, 2008
7.146
7.160
7.007
7.021
128,984
-0.18(-2.46%)
Aug 28, 2008
7.127
7.198
6.988
7.198
227,608
+0.07(+1.01%)
Aug 27, 2008
6.993
7.127
6.993
7.127
178,765
+0.11(+1.57%)
Aug 26, 2008
6.940
7.040
6.935
7.016
59,324
+0.06(+0.83%)
Aug 25, 2008
7.021
7.064
6.705
6.959
98,913
-0.09(-1.29%)
Aug 22, 2008
6.945
7.064
6.911
7.050
116,799
+0.20(+2.87%)
Aug 21, 2008
6.959
7.007
6.844
6.854
99,062
-0.16(-2.25%)
Aug 20, 2008
6.935
7.036
6.834
7.012
263,704
+0.11(+1.67%)
Aug 19, 2008
6.806
6.969
6.739
6.897
133,517
+0.04(+0.63%)
Aug 18, 2008
6.916
6.969
6.528
6.854
137,250
-0.08(-1.11%)
Aug 15, 2008
7.040
7.040
6.858
6.930
153,087
-0.03(-0.48%)
Aug 14, 2008
6.959
7.012
6.878
6.964
80,538
-0.07(-1.02%)
Aug 13, 2008
6.892
7.064
6.542
7.036
107,217
+0.15(+2.16%)
Aug 12, 2008
7.069
7.069
6.776
6.887
147,539
-0.28(-3.88%)
Aug 11, 2008
7.198
7.222
6.777
7.165
204,995
-0.02(-0.27%)
Aug 08, 2008
7.112
7.208
6.935
7.184
290,916
+0.12(+1.69%)
Aug 07, 2008
7.045
7.184
7.007
7.064
283,974
-0.08(-1.07%)
Aug 06, 2008
7.151
7.227
6.729
7.141
120,029
-0.01(-0.20%)
Aug 05, 2008
7.136
7.170
7.031
7.155
93,685
+0.06(+0.81%)
Aug 04, 2008
7.060
7.175
7.007
7.098
92,934
+0.01(+0.14%)
Aug 01, 2008
7.107
7.136
6.772
7.088
110,666
-0.01(-0.20%)
Jul 31, 2008
7.012
7.136
6.777
7.103
98,698
+0.00(+0.00%)
Jul 30, 2008
7.146
7.151
6.897
7.103
175,121
+0.01(+0.20%)
Jul 29, 2008
7.088
7.184
6.949
7.088
138,720
+0.15(+2.21%)
Jul 28, 2008
7.088
7.170
6.897
6.935
189,271
-0.19(-2.69%)
Jul 25, 2008
7.060
7.184
7.016
7.127
128,512
+0.14(+1.99%)
Jul 24, 2008
6.988
7.144
6.935
6.988
128,694
+0.03(+0.48%)
Jul 23, 2008
7.069
7.103
6.935
6.954
156,104
-0.11(-1.63%)
Jul 22, 2008
6.854
7.232
6.811
7.069
619,827
+0.17(+2.50%)
Jul 21, 2008
6.552
6.954
6.552
6.897
73,013
-0.05(-0.76%)
Jul 18, 2008
6.887
7.031
6.878
6.949
89,148
+0.07(+1.04%)
Jul 17, 2008
6.633
6.906
6.561
6.878
177,458
+0.02(+0.28%)
Jul 16, 2008
6.538
6.882
6.533
6.858
150,596
+0.34(+5.14%)
Jul 15, 2008
6.561
6.662
6.475
6.523
236,486
-0.11(-1.66%)
Jul 14, 2008
6.748
6.782
6.576
6.633
142,265
-0.05(-0.72%)
Jul 11, 2008
6.490
6.724
6.485
6.681
246,692
+0.10(+1.45%)
Jul 10, 2008
6.528
6.619
6.523
6.585
280,163
+0.06(+0.95%)
Jul 09, 2008
6.739
6.739
6.504
6.523
160,468
-0.20(-2.99%)
Jul 08, 2008
6.538
6.729
6.308
6.724
230,627
+0.22(+3.31%)
Jul 07, 2008
6.384
6.686
6.384
6.509
442,883
+0.15(+2.33%)
Jul 04, 2008
6.451
6.475
6.356
6.360
124,898
+0.00(+0.00%)
Jul 03, 2008
6.451
6.475
6.356
6.360
124,898
-0.09(-1.41%)
Jul 02, 2008
6.389
6.629
6.365
6.451
198,763
+0.05(+0.75%)
Jul 01, 2008
6.360
6.485
6.317
6.403
364,842
-0.04(-0.67%)
Jun 30, 2008
6.485
6.504
6.346
6.447
349,621
-0.03(-0.52%)
Jun 27, 2008
6.303
6.523
6.303
6.480
1,446,408
+0.15(+2.35%)
Jun 26, 2008
6.370
6.466
6.322
6.332
202,498
-0.11(-1.64%)
Jun 25, 2008
6.284
6.614
6.284
6.437
137,810
+0.16(+2.60%)
Jun 24, 2008
6.274
6.509
6.274
6.274
169,003
-0.06(-0.98%)
Jun 23, 2008
6.327
6.427
6.303
6.336
157,833
+0.04(+0.61%)
Jun 20, 2008
6.485
6.552
6.217
6.298
600,447
-0.24(-3.66%)
Jun 19, 2008
6.159
6.542
6.159
6.538
609,619
+0.39(+6.31%)
Jun 18, 2008
5.996
6.169
5.996
6.150
529,991
+0.14(+2.39%)
Jun 17, 2008
6.097
6.097
6.001
6.006
267,838
-0.09(-1.49%)
Jun 16, 2008
6.078
6.121
5.953
6.097
415,111
+0.02(+0.32%)
Jun 13, 2008
5.948
6.078
5.915
6.078
464,194
+0.18(+3.09%)
Jun 12, 2008
5.944
6.011
5.891
5.896
517,267
-0.00(-0.08%)
Jun 11, 2008
6.006
6.030
5.901
5.901
50,943
-0.11(-1.83%)
Jun 10, 2008
5.948
6.039
5.929
6.011
100,237
-0.03(-0.48%)
Jun 09, 2008
5.953
6.049
5.915
6.039
266,671
+0.09(+1.45%)
Jun 06, 2008
6.020
6.073
5.948
5.953
193,508
-0.12(-1.97%)
Jun 05, 2008
5.714
6.073
5.695
6.073
389,880
+0.25(+4.28%)
Jun 04, 2008
5.848
5.977
5.819
5.824
172,100
-0.06(-0.98%)
Jun 03, 2008
5.877
5.963
5.853
5.881
117,753
-0.07(-1.13%)
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.