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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 13, 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
1.157
1.166
1.152
1.166
29,685
+0.01(+0.78%)
May 28, 2009
1.154
1.161
1.148
1.157
5,090
+0.00(+0.39%)
May 27, 2009
1.130
1.152
1.130
1.152
17,628
+0.02(+1.59%)
May 26, 2009
1.145
1.145
1.130
1.134
4,537
-0.00(-0.40%)
May 22, 2009
1.130
1.139
1.107
1.139
20,403
+0.00(+0.40%)
May 21, 2009
1.102
1.143
1.102
1.134
16,377
-0.00(-0.40%)
May 20, 2009
1.139
1.139
1.112
1.139
14,981
+0.00(+0.00%)
May 19, 2009
1.039
1.143
1.037
1.139
29,663
+0.10(+9.57%)
May 18, 2009
1.039
1.048
1.039
1.039
6,860
+0.00(+0.00%)
May 15, 2009
1.017
1.044
1.017
1.039
21,251
-0.00(-0.43%)
May 14, 2009
1.039
1.044
1.028
1.044
6,236
+0.00(+0.09%)
May 13, 2009
1.030
1.044
1.030
1.043
34,913
+0.01(+0.79%)
May 12, 2009
1.053
1.053
0.8269
1.035
387,550
-0.01(-1.29%)
May 11, 2009
1.039
1.048
1.039
1.048
13,365
+0.00(+0.43%)
May 08, 2009
0.9489
1.067
0.9489
1.044
5,809
+0.00(+0.43%)
May 07, 2009
0.8946
1.062
0.8946
1.039
56,095
+0.02(+1.77%)
May 06, 2009
0.9940
1.075
0.9896
1.021
129,148
-0.02(-1.74%)
May 05, 2009
1.062
1.071
1.039
1.039
111,421
-0.02(-1.71%)
May 04, 2009
1.066
1.071
1.057
1.057
87,177
-0.00(-0.43%)
May 01, 2009
1.075
1.075
1.062
1.062
14,939
-0.00(-0.42%)
Apr 30, 2009
1.057
1.066
1.053
1.066
106,563
+0.01(+0.86%)
Apr 29, 2009
1.066
1.071
1.057
1.057
27,399
-0.01(-1.27%)
Apr 28, 2009
1.048
1.080
1.048
1.071
13,500
+0.00(+0.41%)
Apr 27, 2009
1.089
1.107
0.9714
1.067
11,156
-0.02(-2.06%)
Apr 24, 2009
1.089
1.093
1.089
1.089
6,152
+0.01(+0.84%)
Apr 23, 2009
1.084
1.084
1.057
1.080
7,303
+0.00(+0.42%)
Apr 22, 2009
1.066
1.107
1.048
1.075
23,997
+0.05(+4.39%)
Apr 21, 2009
1.064
1.071
1.030
1.030
3,596
-0.02(-1.72%)
Apr 20, 2009
1.021
1.075
1.021
1.048
38,027
-0.01(-1.28%)
Apr 17, 2009
1.044
1.066
1.021
1.062
115,900
+0.02(+1.73%)
Apr 16, 2009
1.030
1.066
1.026
1.044
152,628
+0.03(+3.13%)
Apr 15, 2009
1.012
1.017
1.008
1.012
56,602
-0.01(-1.32%)
Apr 14, 2009
1.012
1.030
1.003
1.026
68,810
+0.01(+0.89%)
Apr 13, 2009
1.012
1.017
1.003
1.017
74,695
+0.01(+0.90%)
Apr 09, 2009
1.030
1.030
1.003
1.008
46,698
+0.00(+0.00%)
Apr 08, 2009
1.008
1.026
1.003
1.008
95,101
+0.00(+0.00%)
Apr 07, 2009
1.026
1.026
0.9986
1.008
29,433
+0.01(+0.90%)
Apr 06, 2009
1.039
1.039
0.9986
0.9986
127,037
-0.02(-1.78%)
Apr 03, 2009
1.107
1.107
1.017
1.017
36,812
-0.03(-3.02%)
Apr 02, 2009
0.9624
1.062
0.9579
1.048
74,197
+0.11(+11.54%)
Apr 01, 2009
0.9489
0.9760
0.9353
0.9398
652,078
-0.01(-0.95%)
Mar 31, 2009
0.9489
0.9534
0.9443
0.9489
532,516
+0.00(+0.00%)
Mar 30, 2009
0.9443
0.9489
0.9398
0.9489
340,783
-0.02(-2.33%)
Mar 26, 2009
0.9443
0.9940
0.9398
0.9714
196,000
+0.02(+1.90%)
Mar 25, 2009
0.9443
0.9850
0.9443
0.9534
234,266
+0.01(+0.96%)
Mar 24, 2009
0.9443
0.9534
0.9398
0.9443
165,524
-0.00(-0.48%)
Mar 23, 2009
0.9624
0.9714
0.9127
0.9489
84,949
+0.02(+2.44%)
Mar 20, 2009
0.8901
0.9263
0.8811
0.9263
41,395
+0.02(+2.50%)
Mar 19, 2009
0.8811
0.9127
0.8992
0.9037
84,544
+0.03(+3.09%)
Mar 18, 2009
0.8811
0.8992
0.8766
0.8766
28,860
-0.00(-0.51%)
Mar 17, 2009
0.8630
0.9263
0.8630
0.8811
103,373
+0.01(+1.04%)
Mar 16, 2009
0.8811
0.9037
0.8630
0.8720
12,112
-0.03(-3.02%)
Mar 13, 2009
0.8811
0.9037
0.8811
0.8992
24,462
+0.00(+0.51%)
Mar 12, 2009
0.8856
0.8992
0.8811
0.8946
15,071
-0.02(-2.46%)
Mar 11, 2009
0.8811
0.9172
0.8811
0.9172
22,222
+0.04(+4.10%)
Mar 10, 2009
0.9037
0.9037
0.8811
0.8811
62,633
+0.00(+0.00%)
Mar 09, 2009
0.8992
0.8992
0.8766
0.8811
55,841
-0.02(-2.01%)
Mar 06, 2009
0.9669
0.9714
0.8811
0.8992
144,079
-0.00(-0.50%)
Mar 05, 2009
0.8856
1.001
0.8856
0.9037
100,275
+0.14(+19.05%)
Mar 04, 2009
0.7772
0.7772
0.7455
0.7591
7,524
+0.01(+1.20%)
Mar 02, 2009
0.7772
0.8020
0.7229
0.7500
143,563
-0.05(-5.68%)
Feb 27, 2009
0.7862
0.8088
0.7772
0.7952
18,194
-0.02(-2.22%)
Feb 26, 2009
0.7636
0.8133
0.7636
0.8133
7,394
+0.05(+6.51%)
Feb 25, 2009
0.8495
0.8495
0.7500
0.7636
38,562
-0.06(-7.65%)
Feb 24, 2009
0.7997
0.8359
0.7907
0.8269
26,768
+0.06(+7.65%)
Feb 23, 2009
0.7681
0.7952
0.7636
0.7681
30,320
-0.02(-2.86%)
Feb 20, 2009
0.8178
0.8178
0.7726
0.7907
20,401
-0.03(-3.31%)
Feb 19, 2009
0.8359
0.8449
0.8178
0.8178
16,822
-0.05(-5.73%)
Feb 18, 2009
0.8404
0.8678
0.8404
0.8675
15,375
+0.00(+0.00%)
Feb 17, 2009
0.8495
0.8675
0.8404
0.8675
6,639
-0.03(-3.52%)
Feb 13, 2009
0.8992
0.9263
0.8992
0.8992
7,064
-0.04(-3.86%)
Feb 12, 2009
0.9172
0.9714
0.8404
0.9353
56,356
-0.02(-2.36%)
Feb 11, 2009
0.9263
0.9624
0.9037
0.9579
30,415
+0.04(+3.92%)
Feb 10, 2009
0.9276
0.9293
0.9217
0.9217
6,371
-0.01(-1.45%)
Feb 09, 2009
0.8992
0.9353
0.8992
0.9353
3,211
+0.08(+8.95%)
Feb 06, 2009
0.8902
1.062
0.8540
0.8585
34,636
-0.07(-7.32%)
Feb 05, 2009
0.8765
0.9263
0.8675
0.9263
29,371
+0.07(+8.47%)
Feb 04, 2009
0.9308
0.9344
0.8133
0.8540
18,035
-0.06(-6.90%)
Feb 03, 2009
0.9217
1.021
0.8992
0.9172
52,581
-0.09(-9.37%)
Feb 02, 2009
0.9986
1.021
0.9986
1.012
30,573
+0.00(+0.00%)
Jan 30, 2009
0.9534
1.017
0.9489
1.012
18,196
+0.06(+6.67%)
Jan 29, 2009
0.9579
0.9579
0.9489
0.9489
11,544
-0.02(-1.87%)
Jan 28, 2009
0.9489
0.9669
0.9489
0.9669
15,129
+0.06(+6.47%)
Jan 27, 2009
0.9037
0.9082
0.9037
0.9082
3,474
+0.00(+0.50%)
Jan 26, 2009
0.9217
0.9217
0.9037
0.9037
7,746
-0.02(-2.44%)
Jan 23, 2009
0.9172
0.9263
0.8160
0.9263
3,762
-0.02(-2.38%)
Jan 22, 2009
0.9263
0.9489
0.9263
0.9489
5,532
+0.00(+0.00%)
Jan 21, 2009
0.9489
0.9534
0.9308
0.9489
5,532
+0.00(+0.08%)
Jan 20, 2009
0.9263
0.9489
0.9217
0.9481
27,886
+0.00(+0.40%)
Jan 16, 2009
0.9489
0.9534
0.9263
0.9443
2,213
-0.03(-2.79%)
Jan 15, 2009
0.9037
0.9714
0.8811
0.9714
30,918
+0.05(+5.91%)
Jan 14, 2009
0.9263
0.9579
0.9082
0.9172
27,554
-0.05(-5.14%)
Jan 13, 2009
0.9308
0.9669
0.9307
0.9669
22,050
+0.05(+5.42%)
Jan 12, 2009
0.8811
0.9172
0.8811
0.9172
39,768
-0.01(-0.98%)
Jan 09, 2009
0.9488
0.9489
0.9263
0.9263
19,626
-0.01(-0.97%)
Jan 08, 2009
0.9285
0.9398
0.9285
0.9353
4,656
-0.03(-3.27%)
Jan 07, 2009
0.9308
0.9669
0.9127
0.9669
37,290
+0.00(+0.47%)
Jan 06, 2009
0.9534
0.9624
0.9398
0.9624
73,551
+0.01(+1.43%)
Jan 05, 2009
0.9534
0.9534
0.9037
0.9489
25,889
+0.03(+3.45%)
Jan 02, 2009
0.8720
0.9172
0.8585
0.9172
247,986
+0.07(+8.56%)
Dec 31, 2008
0.8088
0.8495
0.8088
0.8449
81,525
+0.00(+0.00%)
Dec 30, 2008
0.7817
0.8449
0.7817
0.8449
174,587
+0.07(+9.36%)
Dec 29, 2008
0.7636
0.8043
0.7591
0.7726
86,810
+0.00(+0.59%)
Dec 26, 2008
0.7591
0.7681
0.7591
0.7681
53,807
+0.00(+0.00%)
Dec 24, 2008
0.7682
0.7682
0.7546
0.7681
104,418
+0.00(+0.00%)
Dec 23, 2008
0.7726
0.8088
0.7455
0.7681
164,300
+0.03(+4.29%)
Dec 22, 2008
0.7275
0.7455
0.7229
0.7365
129,317
-0.01(-1.21%)
Dec 19, 2008
0.7410
0.7591
0.7184
0.7455
68,613
+0.03(+3.77%)
Dec 18, 2008
0.7320
0.7365
0.7139
0.7184
88,200
+0.00(+0.63%)
Dec 17, 2008
0.7546
0.7546
0.7139
0.7139
84,800
-0.04(-5.39%)
Dec 16, 2008
0.7275
0.7546
0.7275
0.7546
88,217
+0.00(+0.00%)
Dec 15, 2008
0.7410
0.7546
0.7410
0.7546
39,886
+0.00(+0.00%)
Dec 12, 2008
0.7500
0.7546
0.7500
0.7546
39,273
+0.00(+0.00%)
Dec 11, 2008
0.7365
0.7546
0.7365
0.7546
113,260
-0.00(-0.60%)
Dec 10, 2008
0.7681
0.7726
0.7500
0.7591
63,850
+0.00(+0.00%)
Dec 09, 2008
0.7500
0.7591
0.7320
0.7591
87,866
-0.01(-1.18%)
Dec 08, 2008
0.7681
0.7681
0.7365
0.7681
161,552
-0.00(-0.58%)
Dec 05, 2008
0.7500
0.7726
0.7500
0.7726
74,854
+0.01(+1.79%)
Dec 04, 2008
0.7591
0.7817
0.7500
0.7591
134,110
+0.00(+0.60%)
Dec 03, 2008
0.7546
0.7681
0.7500
0.7546
10,282
+0.00(+0.00%)
Dec 02, 2008
0.7772
0.7817
0.7500
0.7546
40,899
-0.05(-6.18%)
Dec 01, 2008
0.7862
0.8043
0.7862
0.8043
4,537
+0.00(+0.00%)
Nov 28, 2008
0.8178
0.8449
0.8043
0.8043
3,983
-0.00(-0.56%)
Nov 26, 2008
0.8404
0.8404
0.8088
0.8088
96,473
-0.09(-9.60%)
Nov 25, 2008
0.8043
0.8946
0.7907
0.8946
11,508
+0.07(+8.79%)
Nov 24, 2008
0.7817
0.8269
0.7546
0.8223
163,579
+0.03(+4.00%)
Nov 21, 2008
0.8178
0.8223
0.7681
0.7907
52,983
+0.02(+2.94%)
Nov 20, 2008
0.8223
0.8223
0.7636
0.7681
91,309
-0.04(-5.03%)
Nov 19, 2008
0.8675
0.8856
0.8088
0.8088
177,989
-0.06(-6.77%)
Nov 18, 2008
0.8766
0.8766
0.8603
0.8675
46,052
-0.01(-1.03%)
Nov 17, 2008
0.9037
0.9037
0.8766
0.8766
20,945
-0.02(-2.02%)
Nov 14, 2008
0.9037
0.9037
0.8946
0.8946
26,290
-0.02(-1.98%)
Nov 13, 2008
0.9127
0.9127
0.8992
0.9127
50,963
+0.00(+0.40%)
Nov 12, 2008
0.9263
0.9308
0.9082
0.9091
43,028
-0.02(-2.33%)
Nov 11, 2008
0.9127
0.9443
0.8856
0.9308
89,067
-0.02(-2.37%)
Nov 10, 2008
0.9940
0.9940
0.9082
0.9534
18,203
-0.05(-4.95%)
Nov 07, 2008
0.9760
1.003
0.9037
1.003
22,359
+0.00(+0.45%)
Nov 06, 2008
1.003
1.003
0.9489
0.9986
9,997
-0.04(-3.91%)
Nov 05, 2008
1.039
1.044
1.039
1.039
36,469
-0.03(-2.95%)
Nov 04, 2008
1.043
1.071
1.043
1.071
11,508
+0.06(+5.80%)
Nov 03, 2008
1.039
1.057
0.9760
1.012
19,675
-0.00(-0.44%)
Oct 31, 2008
1.039
1.130
0.9624
1.017
29,836
-0.09(-8.36%)
Oct 30, 2008
1.107
1.109
1.098
1.109
6,196
+0.01(+1.04%)
Oct 29, 2008
1.102
1.125
1.057
1.098
55,644
-0.00(-0.41%)
Oct 28, 2008
1.130
1.157
1.080
1.102
86,757
-0.02(-2.20%)
Oct 27, 2008
1.125
1.175
1.125
1.127
15,271
-0.01(-1.00%)
Oct 24, 2008
0.9760
1.188
0.9760
1.139
16,156
-0.08(-6.32%)
Oct 23, 2008
1.206
1.215
1.206
1.215
2,434
-0.01(-1.10%)
Oct 22, 2008
1.206
1.238
1.206
1.229
9,572
-0.01(-1.09%)
Oct 21, 2008
1.134
1.243
1.134
1.243
10,479
+0.05(+4.17%)
Oct 20, 2008
1.283
1.283
1.193
1.193
9,899
-0.04(-3.30%)
Oct 17, 2008
1.197
1.234
1.134
1.234
11,661
+0.04(+3.02%)
Oct 16, 2008
1.148
1.197
1.089
1.197
12,783
+0.00(+0.38%)
Oct 15, 2008
1.102
1.193
1.084
1.193
31,916
+0.11(+10.00%)
Oct 14, 2008
1.134
1.139
1.084
1.084
38,936
-0.02(-2.04%)
Oct 13, 2008
1.238
1.238
1.107
1.107
17,340
-0.09(-7.55%)
Oct 10, 2008
1.080
1.215
1.017
1.197
86,252
+0.08(+7.29%)
Oct 09, 2008
1.089
1.229
1.089
1.116
74,806
-0.13(-10.18%)
Oct 08, 2008
1.206
1.290
1.098
1.243
77,793
-0.03(-2.14%)
Oct 07, 2008
1.292
1.292
1.270
1.270
17,530
-0.04(-3.10%)
Oct 06, 2008
1.283
1.310
1.283
1.310
72,389
+0.00(+0.00%)
Oct 03, 2008
1.337
1.337
1.306
1.310
30,347
-0.03(-2.03%)
Oct 02, 2008
1.301
1.365
1.301
1.337
15,014
+0.00(+0.00%)
Oct 01, 2008
1.342
1.342
1.337
1.337
663
-0.06(-4.52%)
Sep 30, 2008
1.337
1.401
1.337
1.401
7,686
+0.07(+5.08%)
Sep 29, 2008
1.337
1.419
1.324
1.333
15,952
-0.01(-0.67%)
Sep 26, 2008
1.414
1.419
1.337
1.342
24,716
-0.01(-1.00%)
Sep 25, 2008
1.365
1.365
1.342
1.356
1,549
-0.03(-1.96%)
Sep 24, 2008
1.387
1.450
1.337
1.383
13,307
-0.05(-3.77%)
Sep 23, 2008
1.351
1.446
1.351
1.437
109,635
+0.09(+6.71%)
Sep 22, 2008
1.333
1.387
1.333
1.346
53,154
-0.09(-6.58%)
Sep 19, 2008
1.396
1.450
1.315
1.441
17,807
+0.03(+2.24%)
Sep 18, 2008
1.374
1.419
1.337
1.410
20,779
-0.01(-0.64%)
Sep 17, 2008
1.356
1.419
1.310
1.419
25,626
+0.03(+1.95%)
Sep 16, 2008
1.356
1.401
1.342
1.392
12,172
-0.01(-0.96%)
Sep 15, 2008
1.319
1.405
1.319
1.405
30,652
-0.00(-0.00%)
Sep 12, 2008
1.383
1.405
1.351
1.405
25,230
+0.05(+3.32%)
Sep 11, 2008
1.396
1.478
1.324
1.360
26,115
-0.05(-3.83%)
Sep 10, 2008
1.387
1.432
1.387
1.414
20,361
-0.00(-0.32%)
Sep 09, 2008
1.387
1.419
1.365
1.419
21,003
+0.04(+2.95%)
Sep 08, 2008
1.378
1.455
1.378
1.378
45,824
-0.03(-1.93%)
Sep 05, 2008
1.446
1.446
1.392
1.405
12,559
-0.01(-0.96%)
Sep 04, 2008
1.446
1.468
1.405
1.419
18,035
-0.02(-1.57%)
Sep 03, 2008
1.468
1.487
1.441
1.441
3,392
+0.02(+1.59%)
Sep 02, 2008
1.401
1.487
1.401
1.419
152,617
-0.01(-0.63%)
Aug 29, 2008
1.468
1.505
1.428
1.428
41,468
-0.04(-2.77%)
Aug 28, 2008
1.423
1.468
1.423
1.468
39,091
+0.06(+4.17%)
Aug 27, 2008
1.464
1.545
1.410
1.410
43,367
-0.07(-4.59%)
Aug 26, 2008
1.428
1.491
1.410
1.478
20,573
+0.03(+2.19%)
Aug 25, 2008
1.450
1.500
1.401
1.446
41,774
+0.02(+1.27%)
Aug 22, 2008
1.464
1.554
1.374
1.428
67,360
-0.03(-2.17%)
Aug 21, 2008
1.333
1.459
1.333
1.459
41,364
+0.13(+9.49%)
Aug 20, 2008
1.369
1.419
1.333
1.333
59,851
-0.01(-1.01%)
Aug 19, 2008
1.487
1.545
1.342
1.346
85,613
-0.19(-12.09%)
Aug 18, 2008
1.473
1.545
1.473
1.532
62,217
+0.03(+2.11%)
Aug 15, 2008
1.437
1.500
1.437
1.500
41,608
+0.07(+4.73%)
Aug 14, 2008
1.405
1.432
1.383
1.432
46,313
+0.03(+1.93%)
Aug 13, 2008
1.333
1.410
1.333
1.405
75,193
+0.04(+2.98%)
Aug 12, 2008
1.326
1.369
1.319
1.365
42,050
+0.03(+2.03%)
Aug 11, 2008
1.324
1.396
1.310
1.337
55,827
-0.01(-0.67%)
Aug 08, 2008
1.419
1.432
1.346
1.346
46,041
-0.05(-3.25%)
Aug 07, 2008
1.446
1.532
1.360
1.392
186,594
-0.04(-2.84%)
Aug 06, 2008
1.387
1.437
1.351
1.432
76,797
+0.05(+3.93%)
Aug 05, 2008
1.179
1.396
1.179
1.378
98,772
+0.18(+15.09%)
Aug 04, 2008
1.220
1.238
1.157
1.197
56,159
-0.03(-2.21%)
Aug 01, 2008
1.224
1.252
1.224
1.224
28,003
-0.02(-1.81%)
Jul 31, 2008
1.360
1.468
1.247
1.247
600,169
-0.15(-10.97%)
Jul 30, 2008
1.157
1.401
1.157
1.401
173,189
+0.12(+9.16%)
Jul 29, 2008
0.8359
1.288
0.7907
1.283
704,484
+0.19(+16.87%)
Jul 28, 2008
1.139
1.143
1.084
1.098
30,639
-0.03(-2.80%)
Jul 25, 2008
1.152
1.152
1.107
1.130
90,451
-0.05(-3.85%)
Jul 24, 2008
1.175
1.238
1.152
1.175
29,634
-0.03(-2.26%)
Jul 23, 2008
1.188
1.206
1.166
1.202
58,266
+0.01(+1.14%)
Jul 22, 2008
1.152
1.211
1.152
1.188
53,581
+0.03(+2.33%)
Jul 21, 2008
1.179
1.179
1.161
1.161
12,376
-0.01(-1.15%)
Jul 18, 2008
1.179
1.202
1.170
1.175
35,262
-0.03(-2.26%)
Jul 17, 2008
1.220
1.220
1.197
1.202
14,916
-0.02(-1.48%)
Jul 16, 2008
1.197
1.220
1.197
1.220
42,048
+0.00(+0.00%)
Jul 15, 2008
1.197
1.224
1.197
1.220
26,742
+0.00(+0.00%)
Jul 14, 2008
1.206
1.256
1.206
1.220
49,416
+0.00(+0.00%)
Jul 11, 2008
1.220
1.224
1.220
1.220
33,441
-0.01(-0.73%)
Jul 10, 2008
1.252
1.270
1.220
1.229
22,970
-0.03(-2.16%)
Jul 09, 2008
1.261
1.274
1.256
1.256
41,807
-0.01(-0.71%)
Jul 08, 2008
1.288
1.288
1.265
1.265
42,608
-0.01(-1.06%)
Jul 07, 2008
1.292
1.378
1.270
1.279
59,689
-0.04(-2.75%)
Jul 04, 2008
1.333
1.333
1.297
1.315
30,887
+0.00(+0.00%)
Jul 03, 2008
1.333
1.333
1.297
1.315
30,887
-0.05(-3.32%)
Jul 02, 2008
1.387
1.387
1.342
1.360
17,495
+0.01(+0.67%)
Jul 01, 2008
1.356
1.401
1.351
1.351
47,284
-0.01(-0.99%)
Jun 30, 2008
1.356
1.374
1.356
1.365
59,043
-0.02(-1.63%)
Jun 27, 2008
1.428
1.428
1.360
1.387
28,559
-0.04(-2.85%)
Jun 26, 2008
1.392
1.428
1.365
1.428
45,992
+0.05(+3.27%)
Jun 25, 2008
1.419
1.441
1.383
1.383
21,246
-0.05(-3.16%)
Jun 24, 2008
1.401
1.446
1.401
1.428
61,484
+0.04(+2.93%)
Jun 23, 2008
1.459
1.464
1.387
1.387
148,538
-0.09(-6.12%)
Jun 20, 2008
1.423
1.478
1.405
1.478
205,032
+0.05(+3.48%)
Jun 19, 2008
1.446
1.459
1.410
1.428
172,921
-0.01(-0.94%)
Jun 18, 2008
1.581
1.581
1.401
1.441
166,031
-0.15(-9.25%)
Jun 17, 2008
1.649
1.649
1.581
1.588
30,165
-0.04(-2.36%)
Jun 16, 2008
1.663
1.807
1.613
1.627
35,468
-0.05(-2.70%)
Jun 13, 2008
1.586
1.672
1.586
1.672
43,225
+0.11(+7.25%)
Jun 12, 2008
1.536
1.563
1.523
1.559
43,666
+0.01(+0.88%)
Jun 11, 2008
1.572
1.636
1.518
1.545
67,340
-0.05(-2.84%)
Jun 10, 2008
1.613
1.627
1.581
1.590
19,254
-0.00(-0.28%)
Jun 09, 2008
1.627
1.636
1.595
1.595
29,555
-0.04(-2.22%)
Jun 06, 2008
1.581
1.658
1.572
1.631
51,943
+0.04(+2.56%)
Jun 05, 2008
1.604
1.609
1.590
1.590
42,466
-0.03(-1.68%)
Jun 04, 2008
1.645
1.654
1.618
1.618
50,305
-0.00(-0.28%)
Jun 03, 2008
1.572
1.631
1.572
1.622
44,637
+0.03(+1.70%)
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.