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
Aehr Test Systems
(NQ:
AEHR
)
13.21
-0.48 (-3.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.480
2.440
2.310
2.340
350
-0.14(-5.65%)
May 27, 2010
2.465
2.480
2.458
2.480
1,100
+0.00(+0.00%)
May 26, 2010
2.480
2.490
2.450
2.480
4,689
+0.10(+4.20%)
May 25, 2010
2.260
2.380
2.260
2.380
26,265
+0.00(+0.00%)
May 24, 2010
2.270
2.380
2.270
2.380
10,893
+0.08(+3.48%)
May 21, 2010
2.060
2.320
2.060
2.300
18,256
+0.15(+6.98%)
May 20, 2010
2.250
2.360
2.140
2.150
20,753
-0.20(-8.51%)
May 19, 2010
2.650
2.650
2.210
2.350
86,067
-0.34(-12.64%)
May 18, 2010
2.700
2.700
2.610
2.690
5,064
+0.00(+0.00%)
May 17, 2010
2.700
2.950
2.600
2.690
29,558
-0.07(-2.54%)
May 14, 2010
2.900
2.900
2.750
2.760
11,940
-0.14(-4.83%)
May 13, 2010
2.950
2.950
2.850
2.900
12,845
+0.00(+0.00%)
May 12, 2010
2.920
2.940
2.860
2.900
19,705
+0.06(+2.11%)
May 11, 2010
2.830
3.050
2.765
2.840
25,235
+0.04(+1.43%)
May 10, 2010
2.800
3.010
2.800
2.800
13,164
+0.00(+0.00%)
May 07, 2010
2.920
2.920
2.700
2.800
42,904
+0.30(+12.00%)
May 06, 2010
2.800
2.930
2.500
2.500
51,705
-0.39(-13.49%)
May 05, 2010
2.800
2.900
2.800
2.890
13,200
+0.08(+2.85%)
May 04, 2010
2.900
3.060
2.770
2.810
11,538
-0.20(-6.64%)
May 03, 2010
2.880
3.010
2.771
3.010
10,297
+0.08(+2.73%)
Apr 30, 2010
2.810
3.090
2.760
2.930
25,285
+0.16(+5.78%)
Apr 29, 2010
3.100
3.140
2.770
2.770
25,305
-0.33(-10.65%)
Apr 28, 2010
3.080
3.100
2.660
3.100
25,360
+0.09(+2.99%)
Apr 27, 2010
3.050
3.280
3.000
3.010
51,203
-0.00(-0.00%)
Apr 26, 2010
2.800
3.340
2.685
3.010
78,455
+0.21(+7.50%)
Apr 23, 2010
2.750
2.800
2.750
2.800
12,534
+0.10(+3.70%)
Apr 22, 2010
2.790
2.790
2.700
2.700
13,800
-0.05(-1.82%)
Apr 21, 2010
2.540
2.750
2.540
2.750
60,836
+0.23(+9.13%)
Apr 20, 2010
2.550
2.550
2.435
2.520
18,500
+0.07(+2.85%)
Apr 19, 2010
2.505
2.600
2.270
2.450
47,197
-0.24(-8.87%)
Apr 16, 2010
2.650
2.688
2.500
2.688
18,045
+0.04(+1.45%)
Apr 15, 2010
2.530
2.870
2.470
2.650
48,746
+0.16(+6.43%)
Apr 14, 2010
2.340
2.490
2.340
2.490
38,432
+0.16(+6.85%)
Apr 13, 2010
2.350
2.370
2.290
2.330
26,315
-0.06(-2.50%)
Apr 12, 2010
2.440
2.450
2.350
2.390
29,850
+0.00(+0.00%)
Apr 09, 2010
2.400
2.410
2.390
2.390
17,260
-0.04(-1.63%)
Apr 08, 2010
2.380
2.450
2.330
2.430
8,126
+0.02(+0.81%)
Apr 07, 2010
2.370
2.490
2.370
2.410
17,309
+0.00(+0.00%)
Apr 06, 2010
2.290
2.480
2.290
2.410
40,507
+0.07(+2.99%)
Apr 05, 2010
2.450
2.530
2.220
2.340
62,264
-0.14(-5.65%)
Apr 01, 2010
2.820
2.480
2.480
2.480
122,700
-0.20(-7.54%)
Mar 31, 2010
2.810
2.810
2.650
2.682
62,938
-0.12(-4.20%)
Mar 30, 2010
2.440
2.820
2.440
2.800
112,444
+0.40(+16.67%)
Mar 29, 2010
2.350
2.410
2.280
2.400
24,684
+0.05(+2.13%)
Mar 26, 2010
2.365
2.370
2.240
2.350
17,552
+0.00(+0.00%)
Mar 25, 2010
2.340
2.429
2.260
2.350
34,737
+0.07(+3.07%)
Mar 24, 2010
2.280
2.400
2.200
2.280
43,059
+0.02(+0.88%)
Mar 23, 2010
2.200
2.320
2.200
2.260
13,564
+0.05(+2.26%)
Mar 22, 2010
2.360
2.410
2.150
2.210
15,332
-0.13(-5.56%)
Mar 19, 2010
2.398
2.430
2.340
2.340
10,581
+0.00(+0.00%)
Mar 18, 2010
2.400
2.420
2.340
2.340
14,516
-0.04(-1.68%)
Mar 17, 2010
2.490
2.490
2.380
2.380
7,785
+0.00(+0.00%)
Mar 16, 2010
2.400
2.490
2.380
2.380
9,237
+0.00(+0.00%)
Mar 15, 2010
2.500
2.500
2.320
2.380
25,732
-0.13(-5.18%)
Mar 12, 2010
2.480
2.530
2.460
2.510
16,890
+0.03(+1.21%)
Mar 11, 2010
2.438
2.480
2.330
2.480
4,290
+0.10(+4.20%)
Mar 10, 2010
2.310
2.450
2.310
2.380
14,577
-0.03(-1.24%)
Mar 09, 2010
2.450
2.450
2.340
2.410
5,646
+0.04(+1.69%)
Mar 08, 2010
2.460
2.460
2.310
2.370
15,176
-0.13(-5.20%)
Mar 05, 2010
2.500
2.510
2.355
2.500
48,094
-0.02(-0.79%)
Mar 04, 2010
2.500
2.520
2.420
2.520
17,980
+0.02(+0.80%)
Mar 03, 2010
2.500
2.500
2.290
2.500
22,633
+0.00(+0.00%)
Mar 02, 2010
2.500
2.580
2.460
2.500
19,815
-0.02(-0.79%)
Mar 01, 2010
2.560
2.640
2.510
2.520
35,063
-0.03(-1.14%)
Feb 26, 2010
2.550
2.550
2.500
2.549
12,735
+0.03(+1.15%)
Feb 25, 2010
2.440
2.520
2.210
2.520
18,587
+0.06(+2.44%)
Feb 24, 2010
2.510
2.520
2.400
2.460
28,142
+0.01(+0.41%)
Feb 23, 2010
2.400
2.500
2.370
2.450
64,478
+0.03(+1.24%)
Feb 22, 2010
2.140
2.500
2.100
2.420
97,717
+0.22(+10.00%)
Feb 19, 2010
2.200
2.200
2.100
2.200
18,990
-0.03(-1.35%)
Feb 18, 2010
2.190
2.320
2.190
2.230
4,670
-0.05(-2.26%)
Feb 17, 2010
2.120
2.330
2.100
2.282
43,553
+0.11(+5.14%)
Feb 16, 2010
2.140
2.240
1.950
2.170
28,085
+0.05(+2.36%)
Feb 12, 2010
2.140
2.120
2.120
2.120
10,500
-0.07(-3.20%)
Feb 11, 2010
2.070
2.200
2.010
2.190
17,064
+0.07(+3.30%)
Feb 10, 2010
1.920
2.120
1.890
2.120
22,483
+0.16(+8.16%)
Feb 09, 2010
1.980
2.000
1.820
1.960
17,400
+0.04(+2.08%)
Feb 08, 2010
1.980
1.980
1.820
1.920
5,797
-0.07(-3.52%)
Feb 05, 2010
1.950
2.000
1.830
1.990
24,586
+0.04(+2.05%)
Feb 04, 2010
1.750
1.958
1.730
1.950
22,057
+0.15(+8.34%)
Feb 03, 2010
1.760
1.800
1.650
1.800
6,894
+0.03(+1.69%)
Feb 02, 2010
1.750
1.800
1.710
1.770
18,847
+0.00(+0.00%)
Feb 01, 2010
1.820
1.820
1.670
1.770
14,075
-0.05(-2.75%)
Jan 29, 2010
1.980
1.980
1.760
1.820
43,818
-0.21(-10.34%)
Jan 28, 2010
2.000
2.140
1.900
2.030
32,153
-0.02(-0.98%)
Jan 27, 2010
2.200
2.200
1.900
2.050
56,082
-0.11(-5.09%)
Jan 26, 2010
2.170
2.240
2.010
2.160
74,575
+0.02(+0.93%)
Jan 25, 2010
1.960
2.180
1.950
2.140
110,065
+0.14(+7.00%)
Jan 22, 2010
1.760
2.040
1.630
2.000
92,604
+0.21(+11.73%)
Jan 21, 2010
1.950
1.950
1.770
1.790
31,252
-0.13(-6.77%)
Jan 20, 2010
1.800
1.920
1.710
1.920
122,258
+0.06(+3.23%)
Jan 19, 2010
1.310
1.890
1.310
1.860
267,625
+0.52(+38.81%)
Jan 15, 2010
1.350
1.340
1.340
1.340
6,100
-0.01(-0.74%)
Jan 14, 2010
1.360
1.380
1.320
1.350
3,450
+0.00(+0.00%)
Jan 13, 2010
1.370
1.380
1.350
1.350
13,500
-0.02(-1.46%)
Jan 12, 2010
1.330
1.370
1.330
1.370
2,900
+0.07(+4.98%)
Jan 11, 2010
1.400
1.400
1.300
1.305
25,097
-0.09(-6.79%)
Jan 08, 2010
1.320
1.400
1.260
1.400
13,165
+0.03(+2.19%)
Jan 07, 2010
1.310
1.380
1.310
1.370
40,708
-0.08(-5.45%)
Jan 06, 2010
1.360
1.470
1.310
1.449
39,563
+0.11(+8.05%)
Jan 05, 2010
1.310
1.450
1.310
1.341
13,300
-0.06(-4.21%)
Jan 04, 2010
1.390
1.430
1.255
1.400
45,189
+0.08(+6.06%)
Dec 31, 2009
1.250
1.320
1.320
1.320
55,300
+0.07(+5.60%)
Dec 30, 2009
1.223
1.250
1.223
1.250
20,545
+0.06(+5.04%)
Dec 29, 2009
1.180
1.250
1.150
1.190
26,745
+0.01(+0.85%)
Dec 28, 2009
1.180
1.250
1.110
1.180
20,876
+0.00(+0.00%)
Dec 24, 2009
1.200
1.250
1.100
1.180
17,114
-0.04(-3.28%)
Dec 23, 2009
1.250
1.250
1.160
1.220
31,050
+0.06(+5.16%)
Dec 22, 2009
1.110
1.400
1.060
1.160
20,041
+0.08(+7.42%)
Dec 21, 2009
1.070
1.120
1.070
1.080
24,098
+0.02(+1.89%)
Dec 18, 2009
1.105
1.140
1.060
1.060
5,275
-0.08(-7.02%)
Dec 17, 2009
1.179
1.179
1.062
1.140
31,727
-0.01(-0.87%)
Dec 16, 2009
1.200
1.350
1.150
1.150
23,976
+0.00(+0.00%)
Dec 15, 2009
1.210
1.300
1.150
1.150
40,614
-0.08(-6.50%)
Dec 14, 2009
1.280
1.320
1.230
1.230
28,458
-0.07(-5.38%)
Dec 11, 2009
1.410
1.440
1.250
1.300
62,056
-0.15(-10.34%)
Dec 10, 2009
1.470
1.470
1.380
1.450
12,569
-0.02(-1.36%)
Dec 09, 2009
1.490
1.490
1.410
1.470
20,983
+0.04(+2.80%)
Dec 08, 2009
1.530
1.540
1.420
1.430
37,609
-0.07(-4.67%)
Dec 07, 2009
1.530
1.545
1.370
1.500
21,443
+0.01(+0.67%)
Dec 04, 2009
1.530
1.590
1.460
1.490
20,199
+0.00(+0.00%)
Dec 03, 2009
1.550
1.600
1.410
1.490
20,592
-0.02(-1.32%)
Dec 02, 2009
1.470
1.600
1.470
1.510
18,117
+0.00(+0.00%)
Dec 01, 2009
1.530
1.540
1.400
1.510
29,893
+0.01(+0.67%)
Nov 30, 2009
1.460
1.550
1.420
1.500
35,945
+0.09(+6.56%)
Nov 27, 2009
1.480
1.480
1.370
1.408
26,515
-0.07(-4.89%)
Nov 25, 2009
1.510
1.520
1.450
1.480
4,483
-0.01(-0.67%)
Nov 24, 2009
1.540
1.540
1.370
1.490
15,600
-0.03(-1.97%)
Nov 23, 2009
1.470
1.550
1.451
1.520
12,000
+0.02(+1.33%)
Nov 20, 2009
1.550
1.580
1.470
1.500
6,783
-0.04(-2.60%)
Nov 19, 2009
1.490
1.580
1.440
1.540
28,860
+0.01(+0.65%)
Nov 18, 2009
1.520
1.550
1.400
1.530
31,631
+0.07(+4.79%)
Nov 17, 2009
1.500
1.550
1.421
1.460
19,206
-0.01(-0.68%)
Nov 16, 2009
1.440
1.500
1.370
1.470
26,704
+0.03(+2.08%)
Nov 13, 2009
1.370
1.440
1.370
1.440
22,427
+0.06(+4.35%)
Nov 12, 2009
1.440
1.440
1.350
1.380
4,750
-0.05(-3.49%)
Nov 11, 2009
1.390
1.430
1.340
1.430
32,225
+0.08(+6.31%)
Nov 10, 2009
1.440
1.440
1.320
1.345
20,750
+0.03(+2.67%)
Nov 09, 2009
1.420
1.500
1.300
1.310
29,908
-0.11(-7.75%)
Nov 06, 2009
1.400
1.440
1.350
1.420
50,722
+0.03(+2.16%)
Nov 05, 2009
1.400
1.400
1.300
1.390
37,299
+0.01(+0.72%)
Nov 04, 2009
1.300
1.380
1.250
1.380
46,719
+0.11(+8.66%)
Nov 03, 2009
1.300
1.380
1.260
1.270
9,032
-0.00(-0.08%)
Nov 02, 2009
1.304
1.380
1.220
1.271
24,975
-0.05(-3.71%)
Oct 30, 2009
1.310
1.380
1.260
1.320
45,403
-0.02(-1.49%)
Oct 29, 2009
1.460
1.460
1.260
1.340
31,394
-0.08(-5.63%)
Oct 28, 2009
1.450
1.490
1.370
1.420
23,683
+0.00(+0.00%)
Oct 27, 2009
1.400
1.500
1.390
1.420
31,129
+0.03(+2.16%)
Oct 26, 2009
1.440
1.454
1.350
1.390
24,115
-0.08(-5.45%)
Oct 23, 2009
1.500
1.539
1.460
1.470
12,139
-0.01(-0.67%)
Oct 22, 2009
1.500
1.520
1.450
1.480
21,683
+0.01(+0.47%)
Oct 21, 2009
1.580
1.580
1.450
1.473
76,116
-0.11(-6.77%)
Oct 20, 2009
1.490
1.700
1.290
1.580
344,079
+0.30(+23.44%)
Oct 19, 2009
1.250
1.290
1.250
1.280
10,990
-0.01(-0.78%)
Oct 16, 2009
1.270
1.300
1.250
1.290
32,950
+0.03(+2.38%)
Oct 15, 2009
1.150
1.290
1.140
1.260
41,027
+0.08(+6.78%)
Oct 14, 2009
1.230
1.290
1.120
1.180
66,937
-0.08(-6.35%)
Oct 13, 2009
1.230
1.260
1.220
1.260
34,012
+0.03(+2.44%)
Oct 12, 2009
1.230
1.240
1.190
1.230
23,984
+0.05(+4.24%)
Oct 09, 2009
1.220
1.230
1.170
1.180
51,229
+0.00(+0.00%)
Oct 08, 2009
1.130
1.220
1.130
1.180
23,686
+0.03(+2.89%)
Oct 07, 2009
1.140
1.150
1.060
1.147
19,108
+0.03(+2.40%)
Oct 06, 2009
1.200
1.220
1.110
1.120
61,760
-0.11(-8.82%)
Oct 05, 2009
1.190
1.280
1.170
1.228
41,189
+0.04(+3.23%)
Oct 02, 2009
1.130
1.300
1.100
1.190
31,351
+0.06(+5.31%)
Oct 01, 2009
1.260
1.280
1.100
1.130
107,262
-0.18(-13.87%)
Sep 30, 2009
1.350
1.350
1.260
1.312
98,912
-0.04(-2.77%)
Sep 29, 2009
1.350
1.380
1.320
1.349
88,975
+0.03(+2.41%)
Sep 28, 2009
1.300
1.350
1.300
1.318
40,623
+0.06(+4.57%)
Sep 25, 2009
1.250
1.280
1.210
1.260
36,171
+0.01(+0.80%)
Sep 24, 2009
1.260
1.300
1.250
1.250
54,925
-0.04(-3.10%)
Sep 23, 2009
1.220
1.340
1.220
1.290
77,816
+0.04(+3.20%)
Sep 22, 2009
1.200
1.280
1.200
1.250
105,442
+0.05(+4.17%)
Sep 21, 2009
1.100
1.200
1.080
1.200
155,857
+0.17(+16.50%)
Sep 18, 2009
1.150
1.150
1.030
1.030
62,814
-0.07(-6.36%)
Sep 17, 2009
1.190
1.190
1.060
1.100
105,469
-0.08(-6.78%)
Sep 16, 2009
1.040
1.280
0.9300
1.180
313,458
+0.28(+31.11%)
Sep 15, 2009
0.9000
0.9000
0.8848
0.9000
52,962
+0.02(+2.27%)
Sep 14, 2009
0.9200
0.9200
0.8799
0.8800
15,000
-0.03(-3.30%)
Sep 11, 2009
0.9300
0.9300
0.9000
0.9100
15,850
-0.02(-2.15%)
Sep 10, 2009
0.9200
0.9300
0.8800
0.9300
35,937
+0.03(+3.33%)
Sep 09, 2009
0.9000
0.9100
0.8900
0.9000
22,063
+0.00(+0.00%)
Sep 08, 2009
0.9400
0.9500
0.9000
0.9000
19,703
-0.04(-3.74%)
Sep 04, 2009
0.8400
0.9490
0.8400
0.9350
72,339
+0.04(+4.00%)
Sep 03, 2009
0.8895
0.9000
0.8895
0.8990
7,100
-0.00(-0.06%)
Sep 02, 2009
0.8900
0.9000
0.8300
0.8995
40,299
+0.01(+1.07%)
Sep 01, 2009
0.8300
0.8900
0.8300
0.8900
24,773
+0.04(+4.71%)
Aug 31, 2009
0.8600
0.8890
0.8410
0.8500
32,900
-0.05(-5.56%)
Aug 28, 2009
0.8455
0.9090
0.8455
0.9000
118,981
+0.06(+7.14%)
Aug 27, 2009
0.8300
0.8500
0.8200
0.8400
8,720
+0.02(+2.44%)
Aug 26, 2009
0.8100
0.8300
0.8100
0.8200
21,143
-0.02(-2.35%)
Aug 25, 2009
0.8399
0.8400
0.8100
0.8397
48,754
-0.02(-2.36%)
Aug 24, 2009
0.8513
0.8600
0.8370
0.8600
10,390
-0.01(-1.26%)
Aug 21, 2009
0.8601
0.8800
0.8405
0.8710
27,663
-0.01(-1.02%)
Aug 20, 2009
0.8892
0.9000
0.8500
0.8800
24,612
+0.01(+1.15%)
Aug 19, 2009
0.8370
0.8900
0.8370
0.8700
5,408
+0.01(+1.16%)
Aug 18, 2009
0.8500
0.8900
0.8331
0.8600
15,918
+0.01(+1.18%)
Aug 17, 2009
0.8412
0.8700
0.8323
0.8500
13,600
-0.03(-3.41%)
Aug 14, 2009
0.8801
0.8900
0.8790
0.8800
1,200
-0.00(-0.23%)
Aug 13, 2009
0.8800
0.8900
0.8800
0.8820
24,880
-0.01(-0.90%)
Aug 12, 2009
0.8900
0.8900
0.8630
0.8900
15,638
+0.02(+2.30%)
Aug 11, 2009
0.8900
0.8950
0.8651
0.8700
20,321
-0.01(-1.14%)
Aug 10, 2009
0.8550
0.9000
0.8550
0.8800
49,431
-0.03(-3.29%)
Aug 07, 2009
0.8720
0.9200
0.8710
0.9099
6,475
+0.02(+2.24%)
Aug 06, 2009
0.9010
0.9200
0.8900
0.8900
22,644
-0.01(-1.11%)
Aug 05, 2009
0.8999
0.9630
0.8910
0.9000
35,820
-0.04(-4.26%)
Aug 04, 2009
0.9010
0.9600
0.8910
0.9400
31,764
+0.01(+1.09%)
Aug 03, 2009
0.9900
0.9900
0.8818
0.9299
30,600
-0.01(-0.55%)
Jul 31, 2009
0.8500
0.9350
0.8500
0.9350
36,820
+0.10(+11.32%)
Jul 30, 2009
0.8700
0.8700
0.8100
0.8399
24,565
-0.01(-1.19%)
Jul 29, 2009
0.9273
0.9400
0.8100
0.8500
147,323
-0.09(-9.57%)
Jul 28, 2009
0.9200
0.9400
0.8700
0.9400
30,116
+0.02(+2.12%)
Jul 27, 2009
0.9799
0.9900
0.9100
0.9205
28,254
-0.04(-4.11%)
Jul 24, 2009
0.9200
0.9700
0.9200
0.9600
30,573
+0.06(+6.67%)
Jul 23, 2009
0.9099
0.9500
0.9000
0.9000
23,280
+0.01(+1.12%)
Jul 22, 2009
0.9000
0.9200
0.8900
0.8900
15,200
-0.01(-1.11%)
Jul 21, 2009
0.8600
0.9000
0.8600
0.9000
3,600
+0.03(+3.45%)
Jul 20, 2009
0.9000
0.9100
0.8700
0.8700
23,913
-0.03(-3.33%)
Jul 17, 2009
0.9200
0.9200
0.9000
0.9000
4,176
+0.00(+0.00%)
Jul 16, 2009
0.9000
0.9200
0.9000
0.9000
25,401
+0.03(+3.45%)
Jul 15, 2009
0.8700
0.8900
0.8700
0.8700
3,700
+0.00(+0.00%)
Jul 14, 2009
0.9000
0.9100
0.8700
0.8700
18,624
-0.01(-1.14%)
Jul 13, 2009
0.8700
0.9400
0.8700
0.8800
5,000
-0.02(-2.22%)
Jul 10, 2009
0.8550
0.9150
0.8550
0.9000
6,345
-0.03(-2.71%)
Jul 09, 2009
0.8800
0.9251
0.8800
0.9251
6,899
+0.07(+7.56%)
Jul 08, 2009
0.8600
0.8699
0.8600
0.8601
4,349
-0.02(-2.26%)
Jul 07, 2009
0.9200
0.9200
0.8701
0.8800
6,311
-0.02(-2.22%)
Jul 06, 2009
0.9000
0.9000
0.8600
0.9000
14,602
+0.04(+4.65%)
Jul 02, 2009
0.9200
0.9200
0.8000
0.8600
15,686
-0.04(-4.44%)
Jul 01, 2009
0.8800
0.9200
0.8501
0.9000
23,091
+0.05(+5.88%)
Jun 30, 2009
0.8100
0.8789
0.8100
0.8500
11,286
+0.03(+3.65%)
Jun 29, 2009
0.7900
0.8700
0.7500
0.8201
33,920
+0.01(+1.37%)
Jun 26, 2009
0.8290
0.8300
0.7600
0.8090
52,975
-0.02(-2.53%)
Jun 25, 2009
0.8500
0.8500
0.8200
0.8300
8,400
+0.01(+1.22%)
Jun 24, 2009
0.8500
0.8800
0.8200
0.8200
13,858
-0.01(-1.20%)
Jun 23, 2009
0.8500
0.8500
0.8200
0.8300
18,430
-0.06(-6.21%)
Jun 22, 2009
0.8820
0.8980
0.8500
0.8850
23,512
-0.00(-0.08%)
Jun 19, 2009
0.9224
0.9224
0.8800
0.8857
20,870
-0.02(-2.67%)
Jun 18, 2009
0.8901
0.9100
0.8900
0.9100
6,600
+0.01(+1.11%)
Jun 17, 2009
0.9300
0.9300
0.8900
0.9000
22,576
-0.00(-0.22%)
Jun 16, 2009
0.9200
0.9300
0.9000
0.9020
30,013
-0.01(-0.88%)
Jun 15, 2009
0.9590
0.9590
0.9001
0.9100
17,992
-0.02(-2.15%)
Jun 12, 2009
0.9400
0.9499
0.9100
0.9300
11,313
+0.02(+2.20%)
Jun 11, 2009
0.9300
0.9300
0.9100
0.9100
23,938
-0.02(-2.15%)
Jun 10, 2009
0.9400
0.9600
0.9050
0.9300
21,324
+0.00(+0.00%)
Jun 09, 2009
0.9201
0.9600
0.8900
0.9300
39,499
+0.02(+2.20%)
Jun 08, 2009
0.9000
0.9600
0.9000
0.9100
8,674
+0.01(+1.11%)
Jun 05, 2009
0.9600
0.9600
0.9000
0.9000
44,056
-0.05(-5.26%)
Jun 04, 2009
1.000
1.000
0.9500
0.9500
20,060
-0.03(-3.06%)
Jun 03, 2009
0.9200
0.9800
0.9200
0.9800
21,250
+0.07(+7.69%)
Jun 02, 2009
1.050
1.050
0.9100
0.9100
86,487
-0.10(-9.90%)
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.