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
Columbia Banking Sys
(NQ:
COLB
)
19.28
+0.35 (+1.85%)
Official Closing Price
Updated: 4:15 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
6.338
6.499
6.117
6.487
177,618
+0.20(+3.13%)
May 28, 2009
6.362
6.481
6.093
6.290
178,134
-0.07(-1.13%)
May 27, 2009
6.779
6.923
6.344
6.362
210,412
-0.44(-6.41%)
May 26, 2009
6.189
6.821
6.099
6.797
139,218
+0.53(+8.48%)
May 22, 2009
6.457
6.624
6.254
6.266
120,622
-0.15(-2.33%)
May 21, 2009
6.290
6.923
6.171
6.415
242,365
-0.02(-0.37%)
May 20, 2009
6.773
6.911
6.403
6.439
183,037
-0.27(-4.09%)
May 19, 2009
6.970
7.042
6.660
6.714
111,657
-0.36(-5.06%)
May 18, 2009
6.475
7.132
6.475
7.072
164,643
+0.76(+12.00%)
May 15, 2009
6.756
6.756
6.099
6.314
223,563
-0.35(-5.28%)
May 14, 2009
6.929
7.209
6.517
6.666
257,487
-0.19(-2.79%)
May 13, 2009
7.251
7.400
6.744
6.857
291,952
-0.58(-7.78%)
May 12, 2009
7.728
7.818
7.248
7.436
301,059
-0.11(-1.42%)
May 11, 2009
7.645
7.800
7.322
7.543
285,934
-0.05(-0.63%)
May 08, 2009
7.096
7.597
7.000
7.591
100,018
+0.63(+9.00%)
May 07, 2009
7.221
7.579
6.791
6.964
151,950
-0.07(-0.93%)
May 06, 2009
6.720
7.263
6.529
7.030
200,797
+0.45(+6.80%)
May 05, 2009
6.266
6.779
6.165
6.582
247,649
+0.20(+3.18%)
May 04, 2009
6.057
6.403
5.699
6.380
103,369
+0.50(+8.53%)
May 01, 2009
5.902
6.057
5.711
5.878
123,616
-0.03(-0.50%)
Apr 30, 2009
6.147
6.284
5.908
5.908
249,190
-0.22(-3.60%)
Apr 29, 2009
5.950
6.260
5.801
6.129
162,441
+0.27(+4.58%)
Apr 28, 2009
5.771
6.075
5.675
5.860
226,537
-0.01(-0.20%)
Apr 27, 2009
5.998
6.087
5.657
5.872
265,099
-0.38(-6.02%)
Apr 24, 2009
5.705
6.392
5.562
6.248
333,716
+0.61(+10.79%)
Apr 23, 2009
5.472
5.860
5.416
5.640
183,215
+0.19(+3.50%)
Apr 22, 2009
5.079
5.562
5.079
5.449
259,747
+0.07(+1.33%)
Apr 21, 2009
5.001
5.396
4.625
5.377
295,187
+0.33(+6.50%)
Apr 20, 2009
5.783
5.783
4.906
5.049
218,213
-0.94(-15.65%)
Apr 17, 2009
5.699
6.117
5.520
5.986
217,758
+0.32(+5.58%)
Apr 16, 2009
5.413
5.813
5.061
5.669
211,738
+0.41(+7.83%)
Apr 15, 2009
5.025
5.319
5.025
5.258
106,602
+0.20(+3.89%)
Apr 14, 2009
5.341
5.484
4.995
5.061
188,201
-0.42(-7.63%)
Apr 13, 2009
5.096
5.586
5.096
5.478
239,973
+0.27(+5.28%)
Apr 09, 2009
4.565
5.240
4.553
5.204
225,847
+0.79(+17.84%)
Apr 08, 2009
4.392
4.470
4.118
4.416
168,052
+0.08(+1.79%)
Apr 07, 2009
4.345
4.547
4.327
4.339
235,339
-0.11(-2.42%)
Apr 06, 2009
4.422
4.470
4.124
4.446
247,047
+0.01(+0.13%)
Apr 03, 2009
4.297
4.445
4.154
4.440
114,886
+0.18(+4.20%)
Apr 02, 2009
4.016
4.368
3.992
4.261
287,228
+0.36(+9.17%)
Apr 01, 2009
3.712
3.915
3.539
3.903
205,364
+0.08(+2.19%)
Mar 31, 2009
3.634
4.177
3.551
3.819
215,064
+0.26(+7.20%)
Mar 30, 2009
3.879
3.879
3.557
3.563
202,667
-1.06(-22.87%)
Mar 26, 2009
4.488
4.625
4.255
4.619
161,072
+0.24(+5.45%)
Mar 25, 2009
4.154
4.509
4.094
4.380
233,493
+0.23(+5.46%)
Mar 24, 2009
4.261
4.547
4.124
4.154
129,568
-0.18(-4.13%)
Mar 23, 2009
3.986
4.362
3.867
4.333
273,037
+0.44(+11.35%)
Mar 20, 2009
4.094
4.154
3.885
3.891
181,185
-0.15(-3.69%)
Mar 19, 2009
4.142
4.177
3.921
4.040
191,876
-0.01(-0.29%)
Mar 18, 2009
4.010
4.136
3.885
4.052
319,677
+0.03(+0.74%)
Mar 17, 2009
3.813
4.040
3.474
4.022
196,767
+0.51(+14.63%)
Mar 16, 2009
3.790
3.867
3.455
3.509
196,868
-0.21(-5.62%)
Mar 13, 2009
3.587
3.939
3.497
3.718
326,559
+0.17(+4.88%)
Mar 12, 2009
2.978
3.724
2.841
3.545
361,076
+0.54(+17.86%)
Mar 11, 2009
3.258
3.318
2.984
3.008
169,625
-0.21(-6.49%)
Mar 10, 2009
3.056
3.264
3.002
3.217
199,609
+0.27(+9.33%)
Mar 09, 2009
3.246
3.372
2.930
2.942
151,528
-0.37(-11.17%)
Mar 06, 2009
3.378
3.479
3.091
3.312
141,263
-0.03(-0.89%)
Mar 05, 2009
3.742
3.742
3.342
3.342
154,501
-0.52(-13.45%)
Mar 04, 2009
4.148
4.148
3.742
3.861
187,235
-0.35(-8.36%)
Mar 02, 2009
4.595
4.619
4.189
4.213
149,844
-0.45(-9.60%)
Feb 27, 2009
4.929
4.929
4.637
4.661
105,058
-0.36(-7.24%)
Feb 26, 2009
4.995
5.270
4.959
5.025
336,709
+0.11(+2.18%)
Feb 25, 2009
5.228
5.228
4.643
4.917
297,076
-0.35(-6.68%)
Feb 24, 2009
4.780
5.335
4.774
5.270
204,826
+0.56(+11.91%)
Feb 23, 2009
5.204
5.419
4.685
4.709
156,141
-0.45(-8.68%)
Feb 20, 2009
5.496
5.592
5.085
5.156
201,608
-0.45(-8.09%)
Feb 19, 2009
5.604
5.956
5.360
5.610
189,899
+0.12(+2.17%)
Feb 18, 2009
5.592
5.711
5.455
5.490
136,328
-0.05(-0.86%)
Feb 17, 2009
5.562
5.657
5.431
5.538
130,760
-0.21(-3.63%)
Feb 13, 2009
5.848
6.051
5.556
5.747
91,477
-0.11(-1.93%)
Feb 12, 2009
5.472
5.896
5.389
5.860
183,637
+0.19(+3.37%)
Feb 11, 2009
5.347
5.735
5.329
5.669
171,932
+0.16(+2.81%)
Feb 10, 2009
5.705
5.705
5.347
5.514
202,074
-0.23(-3.95%)
Feb 09, 2009
5.747
5.986
5.538
5.741
102,659
-0.05(-0.93%)
Feb 06, 2009
5.258
5.795
5.126
5.795
147,707
+0.54(+10.34%)
Feb 05, 2009
5.067
5.574
4.834
5.252
144,849
+0.18(+3.53%)
Feb 04, 2009
5.413
5.484
5.073
5.073
97,305
-0.35(-6.49%)
Feb 03, 2009
5.705
5.705
5.126
5.425
113,653
-0.22(-3.91%)
Feb 02, 2009
5.234
5.789
5.234
5.646
124,493
+0.33(+6.29%)
Jan 30, 2009
5.592
5.699
5.282
5.311
97,087
-0.17(-3.16%)
Jan 29, 2009
5.693
5.932
5.484
5.484
127,142
-0.32(-5.55%)
Jan 28, 2009
5.126
5.872
5.126
5.807
135,634
+0.66(+12.75%)
Jan 27, 2009
4.935
5.371
4.810
5.150
83,025
+0.25(+5.12%)
Jan 26, 2009
4.929
5.222
4.792
4.900
98,351
-0.04(-0.73%)
Jan 23, 2009
5.150
5.234
4.744
4.935
159,930
-0.42(-7.91%)
Jan 22, 2009
5.413
5.622
5.150
5.359
105,536
-0.20(-3.65%)
Jan 21, 2009
5.055
5.598
4.864
5.562
104,745
+0.70(+14.36%)
Jan 20, 2009
5.741
5.741
4.780
4.864
161,134
-0.97(-16.67%)
Jan 16, 2009
6.069
6.218
5.622
5.837
98,818
-0.16(-2.59%)
Jan 15, 2009
5.610
6.117
5.592
5.992
138,347
+0.38(+6.81%)
Jan 14, 2009
6.021
6.451
5.556
5.610
116,435
-0.61(-9.88%)
Jan 13, 2009
6.004
6.350
6.004
6.224
73,608
+0.14(+2.36%)
Jan 12, 2009
6.445
6.445
5.992
6.081
61,664
-0.40(-6.17%)
Jan 09, 2009
6.785
6.857
6.445
6.481
146,243
-0.29(-4.32%)
Jan 08, 2009
6.839
6.988
6.606
6.773
148,500
-0.10(-1.39%)
Jan 07, 2009
6.935
7.120
6.720
6.869
279,083
-0.21(-3.03%)
Jan 06, 2009
6.750
7.090
6.714
7.084
99,876
+0.40(+5.98%)
Jan 05, 2009
7.036
7.084
6.630
6.684
119,199
-0.36(-5.17%)
Jan 02, 2009
7.161
7.406
6.923
7.048
61,950
-0.07(-1.01%)
Dec 31, 2008
6.702
7.233
6.612
7.120
170,341
+0.44(+6.52%)
Dec 30, 2008
6.266
6.690
5.980
6.684
87,802
+0.51(+8.32%)
Dec 29, 2008
6.266
6.320
6.045
6.171
59,102
-0.10(-1.52%)
Dec 26, 2008
6.296
6.409
6.212
6.266
59,978
+0.07(+1.06%)
Dec 24, 2008
6.093
6.284
6.033
6.201
34,268
+0.13(+2.16%)
Dec 23, 2008
6.201
6.523
5.992
6.069
97,000
-0.02(-0.29%)
Dec 22, 2008
6.278
6.409
5.825
6.087
150,640
-0.18(-2.86%)
Dec 19, 2008
5.622
6.565
5.472
6.266
454,633
+0.81(+14.88%)
Dec 18, 2008
5.329
5.687
5.205
5.455
230,510
+0.10(+1.78%)
Dec 17, 2008
5.401
5.514
5.228
5.359
134,902
-0.13(-2.39%)
Dec 16, 2008
5.150
5.526
5.150
5.490
229,719
+0.44(+8.75%)
Dec 15, 2008
5.132
5.192
4.715
5.049
113,308
-0.05(-1.05%)
Dec 12, 2008
4.858
5.311
4.715
5.102
308,517
+0.11(+2.27%)
Dec 11, 2008
5.335
5.550
4.923
4.989
171,765
-0.47(-8.63%)
Dec 10, 2008
5.407
5.741
5.168
5.461
141,687
+0.13(+2.35%)
Dec 09, 2008
5.705
5.872
5.246
5.335
234,616
-0.44(-7.64%)
Dec 08, 2008
6.248
6.248
5.622
5.777
280,872
-0.31(-5.10%)
Dec 05, 2008
5.514
6.087
5.490
6.087
183,030
+0.45(+7.94%)
Dec 04, 2008
5.556
5.944
5.538
5.640
239,505
-0.01(-0.11%)
Dec 03, 2008
5.353
5.675
5.073
5.646
631,013
+0.50(+9.74%)
Dec 02, 2008
4.995
5.192
4.559
5.144
370,346
+0.29(+5.90%)
Dec 01, 2008
5.819
5.908
4.816
4.858
197,803
-1.14(-19.01%)
Nov 28, 2008
6.081
6.183
5.747
5.998
70,592
-0.20(-3.27%)
Nov 26, 2008
5.741
6.254
5.741
6.201
192,711
+0.26(+4.42%)
Nov 25, 2008
6.081
6.081
5.496
5.938
343,098
+0.08(+1.32%)
Nov 24, 2008
5.419
5.950
5.413
5.860
331,457
+0.58(+10.96%)
Nov 21, 2008
5.699
5.807
4.697
5.282
333,577
-0.22(-4.01%)
Nov 20, 2008
5.896
6.135
5.455
5.502
219,823
-0.45(-7.52%)
Nov 19, 2008
6.791
7.126
5.908
5.950
202,865
-0.93(-13.53%)
Nov 18, 2008
7.042
7.161
6.397
6.881
152,372
-0.10(-1.45%)
Nov 17, 2008
7.173
7.233
6.756
6.982
117,247
-0.26(-3.62%)
Nov 14, 2008
7.484
7.895
7.215
7.245
238,252
-0.42(-5.53%)
Nov 13, 2008
7.513
7.866
6.648
7.669
289,934
+0.23(+3.13%)
Nov 12, 2008
8.194
8.212
7.384
7.436
284,314
-0.84(-10.17%)
Nov 11, 2008
8.391
8.743
8.251
8.277
148,649
-0.24(-2.80%)
Nov 10, 2008
9.226
9.226
8.444
8.516
178,868
-0.40(-4.48%)
Nov 07, 2008
9.131
9.513
8.623
8.916
237,622
+0.07(+0.81%)
Nov 06, 2008
9.101
9.548
8.755
8.844
285,906
-0.66(-6.97%)
Nov 05, 2008
9.757
10.20
9.435
9.507
234,148
-0.47(-4.67%)
Nov 04, 2008
9.918
10.15
9.638
9.972
234,145
+0.49(+5.16%)
Nov 03, 2008
9.560
9.877
9.143
9.483
125,830
-0.02(-0.19%)
Oct 31, 2008
8.534
9.644
8.534
9.501
180,076
+0.90(+10.40%)
Oct 30, 2008
8.743
8.743
8.200
8.606
142,840
+0.31(+3.74%)
Oct 29, 2008
8.313
8.623
7.943
8.295
188,342
-0.06(-0.71%)
Oct 28, 2008
7.794
8.355
7.161
8.355
207,046
+0.87(+11.64%)
Oct 27, 2008
8.057
8.212
7.460
7.484
121,443
-0.47(-5.86%)
Oct 24, 2008
7.579
8.361
7.579
7.949
232,935
-0.21(-2.56%)
Oct 23, 2008
8.397
8.873
7.579
8.158
210,174
-0.14(-1.65%)
Oct 22, 2008
9.047
9.680
8.218
8.295
237,573
-1.04(-11.18%)
Oct 21, 2008
8.522
9.811
8.444
9.340
337,987
+0.38(+4.26%)
Oct 20, 2008
8.946
9.113
8.409
8.958
194,626
+0.30(+3.52%)
Oct 17, 2008
8.952
9.435
7.137
8.653
270,404
-1.06(-10.93%)
Oct 16, 2008
8.647
9.847
8.253
9.716
286,843
+1.19(+13.93%)
Oct 15, 2008
8.462
9.214
8.212
8.528
305,018
-0.23(-2.59%)
Oct 14, 2008
8.808
9.543
8.307
8.755
298,514
+0.18(+2.16%)
Oct 13, 2008
7.651
8.617
7.132
8.570
352,141
+1.51(+21.39%)
Oct 10, 2008
6.636
7.752
6.445
7.060
669,912
+0.14(+2.07%)
Oct 09, 2008
9.029
10.23
6.917
6.917
271,254
-1.89(-21.48%)
Oct 08, 2008
9.608
10.74
8.671
8.808
203,423
-1.63(-15.61%)
Oct 07, 2008
10.18
10.80
9.847
10.44
194,736
-0.08(-0.74%)
Oct 06, 2008
10.40
10.89
9.733
10.52
150,223
-0.26(-2.38%)
Oct 03, 2008
9.853
10.80
9.823
10.77
127,222
+0.91(+9.26%)
Oct 02, 2008
10.40
11.03
9.566
9.859
68,407
-0.77(-7.24%)
Oct 01, 2008
10.59
10.83
10.10
10.63
78,352
+0.05(+0.45%)
Sep 30, 2008
10.80
10.86
9.680
10.58
194,755
+1.06(+11.09%)
Sep 29, 2008
10.80
11.45
8.653
9.525
169,794
-0.80(-7.75%)
Sep 26, 2008
9.005
10.74
8.982
10.32
124,493
+1.16(+12.63%)
Sep 25, 2008
9.047
10.57
9.011
9.167
192,342
+0.16(+1.72%)
Sep 24, 2008
10.65
10.65
8.725
9.011
183,201
-1.64(-15.36%)
Sep 23, 2008
9.429
10.65
9.369
10.65
128,848
+0.88(+8.98%)
Sep 22, 2008
11.64
11.78
9.686
9.769
168,214
-1.87(-16.05%)
Sep 19, 2008
11.64
17.31
10.24
11.64
925,251
+1.43(+13.97%)
Sep 18, 2008
9.035
10.35
8.421
10.21
716,393
+1.59(+18.49%)
Sep 17, 2008
8.361
9.566
8.361
8.617
353,056
-0.69(-7.44%)
Sep 16, 2008
7.830
9.310
7.758
9.310
325,629
+1.31(+16.33%)
Sep 15, 2008
8.498
8.641
7.872
8.003
267,336
-0.71(-8.15%)
Sep 12, 2008
8.062
8.725
7.967
8.713
467,013
+0.43(+5.19%)
Sep 11, 2008
8.391
8.731
8.176
8.283
412,408
-0.42(-4.87%)
Sep 10, 2008
9.047
9.047
8.438
8.707
178,293
-0.18(-2.01%)
Sep 09, 2008
9.143
9.614
8.886
8.886
209,702
-0.17(-1.91%)
Sep 08, 2008
8.826
9.101
8.116
9.059
376,790
+0.59(+6.98%)
Sep 05, 2008
8.212
8.659
8.200
8.468
149,569
+0.14(+1.72%)
Sep 04, 2008
8.635
8.880
8.313
8.325
164,233
-0.41(-4.71%)
Sep 03, 2008
8.253
8.773
8.116
8.737
187,645
+0.46(+5.55%)
Sep 02, 2008
8.570
8.856
8.152
8.277
222,603
-0.08(-0.93%)
Aug 29, 2008
8.236
8.385
8.152
8.355
141,269
+0.04(+0.43%)
Aug 28, 2008
8.325
8.397
8.182
8.319
188,082
+0.08(+1.01%)
Aug 27, 2008
8.188
8.361
8.021
8.236
171,353
+0.02(+0.29%)
Aug 26, 2008
8.146
8.319
7.967
8.212
209,603
+0.04(+0.51%)
Aug 25, 2008
8.576
8.713
8.062
8.170
430,953
-0.48(-5.52%)
Aug 22, 2008
8.808
9.101
8.582
8.647
262,034
+0.01(+0.14%)
Aug 21, 2008
8.958
9.125
8.564
8.635
398,100
-0.38(-4.24%)
Aug 20, 2008
8.982
9.232
8.665
9.017
329,021
+0.08(+0.87%)
Aug 19, 2008
9.059
9.131
8.677
8.940
373,783
-0.25(-2.73%)
Aug 18, 2008
9.930
9.948
8.952
9.190
338,109
-0.63(-6.44%)
Aug 15, 2008
10.23
10.41
9.608
9.823
424,734
-0.26(-2.60%)
Aug 14, 2008
9.250
10.09
9.250
10.09
316,252
+0.51(+5.36%)
Aug 13, 2008
9.769
9.769
9.375
9.572
665,829
-0.13(-1.29%)
Aug 12, 2008
9.883
9.883
9.274
9.698
512,851
-0.20(-1.99%)
Aug 11, 2008
9.143
10.05
8.952
9.895
377,975
+0.72(+7.87%)
Aug 08, 2008
9.041
9.626
9.041
9.172
391,585
+0.04(+0.39%)
Aug 07, 2008
9.172
9.566
8.993
9.137
362,281
-0.09(-0.97%)
Aug 06, 2008
9.131
9.280
8.671
9.226
355,081
+0.10(+1.11%)
Aug 05, 2008
9.190
9.214
8.999
9.125
381,442
+0.05(+0.59%)
Aug 04, 2008
9.035
9.149
8.606
9.071
547,470
-0.01(-0.07%)
Aug 01, 2008
9.023
9.232
8.749
9.077
444,000
+0.06(+0.66%)
Jul 31, 2008
8.319
9.543
8.319
9.017
527,568
+0.57(+6.78%)
Jul 30, 2008
9.065
9.101
8.289
8.444
539,454
-0.62(-6.85%)
Jul 29, 2008
9.065
9.095
8.140
9.065
493,983
+0.95(+11.69%)
Jul 28, 2008
8.820
8.820
8.062
8.116
486,566
-0.70(-7.92%)
Jul 25, 2008
8.146
9.739
8.146
8.814
821,449
+0.93(+11.81%)
Jul 24, 2008
8.612
8.647
7.710
7.883
529,859
-0.59(-6.97%)
Jul 23, 2008
8.331
8.814
8.164
8.474
304,549
+0.29(+3.57%)
Jul 22, 2008
7.531
8.182
7.239
8.182
311,721
+0.42(+5.38%)
Jul 21, 2008
7.943
8.104
7.716
7.764
363,918
-0.04(-0.54%)
Jul 18, 2008
7.818
8.224
7.681
7.806
616,675
-0.14(-1.80%)
Jul 17, 2008
7.322
7.949
6.923
7.949
567,298
+0.80(+11.19%)
Jul 16, 2008
6.427
7.251
6.290
7.149
591,215
+0.78(+12.17%)
Jul 15, 2008
6.571
6.869
6.141
6.374
708,937
-0.29(-4.39%)
Jul 14, 2008
6.642
7.024
6.147
6.666
850,870
+0.17(+2.67%)
Jul 11, 2008
6.266
6.624
5.073
6.493
1,329,064
+0.05(+0.74%)
Jul 10, 2008
8.062
8.403
5.550
6.445
2,518,370
-4.45(-40.82%)
Jul 09, 2008
11.48
11.67
10.77
10.89
247,830
-0.57(-4.95%)
Jul 08, 2008
10.79
11.46
10.35
11.46
535,073
+0.71(+6.61%)
Jul 07, 2008
11.79
11.79
10.45
10.75
435,001
-0.81(-7.02%)
Jul 04, 2008
11.67
11.76
11.30
11.56
108,892
+0.00(+0.00%)
Jul 03, 2008
11.67
11.76
11.30
11.56
108,892
-0.05(-0.46%)
Jul 02, 2008
12.06
12.31
11.55
11.61
316,356
-0.45(-3.76%)
Jul 01, 2008
11.27
12.28
11.27
12.07
368,069
+0.53(+4.60%)
Jun 30, 2008
12.05
12.15
11.52
11.54
307,993
-0.50(-4.12%)
Jun 27, 2008
12.02
12.38
11.76
12.03
468,550
+0.01(+0.05%)
Jun 26, 2008
12.32
12.39
11.73
12.03
450,752
-0.48(-3.86%)
Jun 25, 2008
12.34
12.90
12.24
12.51
445,437
+0.23(+1.85%)
Jun 24, 2008
13.09
13.13
12.28
12.28
738,272
-0.90(-6.84%)
Jun 23, 2008
13.95
14.25
13.18
13.18
251,243
-0.88(-6.28%)
Jun 20, 2008
14.40
14.40
13.86
14.07
577,841
-0.38(-2.64%)
Jun 19, 2008
14.77
15.09
14.15
14.45
352,911
-0.33(-2.22%)
Jun 18, 2008
14.92
15.18
14.57
14.78
304,920
-0.17(-1.12%)
Jun 17, 2008
15.46
15.46
14.84
14.94
213,216
-0.44(-2.87%)
Jun 16, 2008
14.88
15.51
14.41
15.38
189,173
+0.48(+3.20%)
Jun 13, 2008
14.90
15.16
14.39
14.91
223,112
+0.20(+1.38%)
Jun 12, 2008
14.74
15.13
14.67
14.70
190,341
+0.18(+1.23%)
Jun 11, 2008
15.09
15.09
14.48
14.53
153,452
-0.63(-4.17%)
Jun 10, 2008
15.25
15.38
14.45
15.16
146,048
+0.58(+4.01%)
Jun 09, 2008
15.01
15.23
14.48
14.57
112,415
-0.36(-2.40%)
Jun 06, 2008
15.40
15.58
14.92
14.93
215,572
-0.84(-5.30%)
Jun 05, 2008
15.45
15.88
15.45
15.77
136,393
+0.32(+2.05%)
Jun 04, 2008
15.30
15.65
15.12
15.45
114,246
+0.06(+0.39%)
Jun 03, 2008
15.67
15.67
15.19
15.39
126,631
-0.19(-1.19%)
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.