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
Perry Ellis Int
(NQ:
PERY
)
N/A
UNCHANGED
Last Price
Updated:
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
7.825
8.244
7.768
7.787
347,999
+0.01(+0.12%)
May 28, 2009
7.739
8.130
7.434
7.777
479,444
+1.29(+19.82%)
May 27, 2009
6.443
6.577
6.272
6.491
125,269
+0.02(+0.29%)
May 26, 2009
6.043
6.882
6.043
6.472
245,581
+0.39(+6.43%)
May 22, 2009
5.662
6.100
5.623
6.081
70,635
+0.44(+7.77%)
May 21, 2009
5.566
5.804
5.366
5.642
108,231
+0.01(+0.17%)
May 20, 2009
5.776
5.995
5.576
5.633
51,092
-0.09(-1.50%)
May 19, 2009
5.709
5.804
5.652
5.719
99,812
-0.09(-1.48%)
May 18, 2009
5.547
5.881
5.547
5.804
48,998
+0.42(+7.79%)
May 15, 2009
5.642
5.662
5.376
5.385
89,894
-0.21(-3.75%)
May 14, 2009
5.347
5.843
5.290
5.595
64,699
+0.26(+4.82%)
May 13, 2009
5.728
5.785
5.337
5.337
171,844
-0.45(-7.74%)
May 12, 2009
5.909
6.300
5.642
5.785
133,669
-0.35(-5.75%)
May 11, 2009
6.443
6.662
6.043
6.138
199,667
-0.40(-6.12%)
May 08, 2009
6.062
6.586
5.976
6.538
95,694
+0.66(+11.18%)
May 07, 2009
6.624
6.872
5.776
5.881
225,658
-0.68(-10.32%)
May 06, 2009
6.681
6.767
6.281
6.557
107,082
-0.05(-0.72%)
May 05, 2009
7.053
7.129
6.310
6.605
312,658
-0.46(-6.57%)
May 04, 2009
7.044
7.310
6.834
7.070
171,541
+0.05(+0.64%)
May 01, 2009
6.948
7.434
6.843
7.024
108,756
+0.04(+0.55%)
Apr 30, 2009
6.805
7.044
6.538
6.986
221,594
+0.25(+3.68%)
Apr 29, 2009
6.882
7.091
6.586
6.739
320,179
-0.18(-2.62%)
Apr 28, 2009
6.662
7.063
6.481
6.920
176,728
+0.11(+1.68%)
Apr 27, 2009
6.052
7.053
5.957
6.805
255,528
+0.65(+10.53%)
Apr 24, 2009
5.595
6.348
5.595
6.157
219,759
+0.58(+10.43%)
Apr 23, 2009
5.909
5.909
5.461
5.576
227,888
-0.36(-6.10%)
Apr 22, 2009
4.585
5.938
4.413
5.938
437,043
+1.28(+27.40%)
Apr 21, 2009
4.365
4.766
4.361
4.661
69,329
+0.30(+6.77%)
Apr 20, 2009
4.632
4.632
4.299
4.365
74,746
-0.38(-8.03%)
Apr 17, 2009
4.708
4.804
4.432
4.747
122,900
+0.07(+1.43%)
Apr 16, 2009
4.480
4.766
4.432
4.680
92,710
+0.22(+4.91%)
Apr 15, 2009
4.337
4.489
4.098
4.461
131,017
+0.17(+4.00%)
Apr 14, 2009
4.270
4.375
4.098
4.289
106,926
-0.05(-1.10%)
Apr 13, 2009
4.156
4.413
4.032
4.337
113,969
+0.12(+2.94%)
Apr 09, 2009
3.879
4.251
3.727
4.213
201,398
+0.42(+11.06%)
Apr 08, 2009
3.603
3.812
3.536
3.793
89,885
+0.22(+6.13%)
Apr 07, 2009
3.660
3.689
3.546
3.574
63,180
-0.14(-3.85%)
Apr 06, 2009
3.746
3.851
3.565
3.717
90,572
-0.14(-3.70%)
Apr 03, 2009
3.736
3.984
3.622
3.860
114,707
+0.12(+3.32%)
Apr 02, 2009
3.593
3.908
3.507
3.736
255,695
+0.30(+8.59%)
Apr 01, 2009
3.260
3.450
3.248
3.441
55,697
+0.14(+4.34%)
Mar 31, 2009
3.326
3.479
3.250
3.298
84,651
-0.02(-0.57%)
Mar 30, 2009
3.355
3.431
3.155
3.317
173,765
-0.42(-11.22%)
Mar 26, 2009
3.498
3.765
3.365
3.736
92,161
+0.27(+7.69%)
Mar 25, 2009
3.612
3.784
3.355
3.469
83,525
-0.13(-3.70%)
Mar 24, 2009
3.708
3.803
3.574
3.603
57,950
-0.16(-4.30%)
Mar 23, 2009
3.612
3.851
3.574
3.765
165,346
+0.14(+3.95%)
Mar 20, 2009
3.784
3.841
3.527
3.622
212,678
-0.14(-3.80%)
Mar 19, 2009
4.327
4.327
3.479
3.765
313,546
-0.65(-14.69%)
Mar 18, 2009
4.279
4.632
3.984
4.413
151,917
+0.10(+2.21%)
Mar 17, 2009
4.194
4.318
4.013
4.318
55,419
+0.10(+2.26%)
Mar 16, 2009
4.032
4.394
4.032
4.222
86,623
+0.24(+5.98%)
Mar 13, 2009
4.146
4.279
3.908
3.984
83,589
-0.16(-3.91%)
Mar 12, 2009
3.689
4.146
3.531
4.146
126,217
+0.43(+11.54%)
Mar 11, 2009
3.803
3.994
3.641
3.717
101,182
-0.08(-2.01%)
Mar 10, 2009
3.641
4.117
3.641
3.793
103,161
+0.22(+6.13%)
Mar 09, 2009
3.746
3.841
3.574
3.574
62,039
-0.18(-4.82%)
Mar 06, 2009
3.746
3.898
3.670
3.755
133,095
+0.04(+1.03%)
Mar 05, 2009
4.175
4.337
3.679
3.717
141,586
-0.59(-13.72%)
Mar 04, 2009
3.870
4.337
3.870
4.308
122,444
+0.34(+8.65%)
Mar 02, 2009
4.442
4.832
3.965
3.965
121,364
-0.56(-12.42%)
Feb 27, 2009
4.727
4.937
4.499
4.527
65,784
-0.25(-5.19%)
Feb 26, 2009
4.956
5.357
4.718
4.775
103,108
-0.18(-3.65%)
Feb 25, 2009
4.918
5.366
4.756
4.956
179,471
+0.02(+0.39%)
Feb 24, 2009
4.604
4.947
4.508
4.937
106,556
+0.37(+8.14%)
Feb 23, 2009
4.785
4.889
4.442
4.565
74,285
-0.17(-3.62%)
Feb 20, 2009
4.813
4.918
4.375
4.737
145,858
-0.15(-3.12%)
Feb 19, 2009
4.956
5.147
4.861
4.889
98,450
-0.04(-0.77%)
Feb 18, 2009
4.623
4.985
4.480
4.928
207,587
+0.35(+7.71%)
Feb 17, 2009
4.146
4.708
4.089
4.575
152,806
+0.39(+9.34%)
Feb 13, 2009
4.279
4.775
3.879
4.184
273,136
-0.11(-2.66%)
Feb 12, 2009
4.108
4.346
3.917
4.299
82,441
+0.31(+7.89%)
Feb 11, 2009
3.784
4.165
3.784
3.984
136,361
+0.20(+5.29%)
Feb 10, 2009
3.708
3.864
3.689
3.784
145,287
+0.10(+2.58%)
Feb 09, 2009
3.765
3.851
3.670
3.689
306,072
-0.04(-1.02%)
Feb 06, 2009
3.803
3.889
3.565
3.727
224,564
-0.02(-0.51%)
Feb 05, 2009
3.689
3.817
3.612
3.746
193,052
+0.05(+1.29%)
Feb 04, 2009
3.755
3.812
3.670
3.698
375,250
-0.07(-1.77%)
Feb 03, 2009
3.746
3.889
3.660
3.765
177,586
+0.10(+2.60%)
Feb 02, 2009
3.612
3.765
3.527
3.670
103,716
+0.01(+0.26%)
Jan 30, 2009
3.908
3.974
3.650
3.660
118,800
-0.23(-5.88%)
Jan 29, 2009
4.251
4.375
3.870
3.889
162,244
-0.42(-9.73%)
Jan 28, 2009
4.422
4.499
4.184
4.308
67,784
-0.07(-1.53%)
Jan 27, 2009
4.337
4.470
3.822
4.375
111,139
+0.04(+0.88%)
Jan 26, 2009
4.213
4.442
4.089
4.337
157,875
+0.11(+2.71%)
Jan 23, 2009
3.841
4.270
3.812
4.222
122,568
+0.25(+6.23%)
Jan 22, 2009
3.793
4.156
3.793
3.974
101,281
+0.13(+3.47%)
Jan 21, 2009
3.936
4.060
3.717
3.841
197,224
-0.07(-1.71%)
Jan 20, 2009
4.137
4.232
3.908
3.908
116,452
-0.29(-6.82%)
Jan 16, 2009
4.499
4.527
3.984
4.194
208,109
-0.21(-4.76%)
Jan 15, 2009
3.936
4.422
3.812
4.403
179,543
+0.51(+13.24%)
Jan 14, 2009
4.451
4.518
3.822
3.889
211,103
-0.69(-15.00%)
Jan 13, 2009
4.356
4.842
4.356
4.575
204,461
+0.28(+6.43%)
Jan 12, 2009
4.975
5.042
4.289
4.299
163,286
-0.63(-12.77%)
Jan 09, 2009
5.385
5.423
4.928
4.928
126,127
-0.48(-8.82%)
Jan 08, 2009
5.090
5.423
4.966
5.404
85,006
+0.24(+4.61%)
Jan 07, 2009
5.538
5.557
4.880
5.166
536,765
-1.02(-16.49%)
Jan 06, 2009
6.262
6.376
5.957
6.186
79,975
-0.02(-0.31%)
Jan 05, 2009
6.100
6.319
5.738
6.205
85,892
+0.09(+1.40%)
Jan 02, 2009
6.052
6.481
5.862
6.119
110,096
+0.08(+1.26%)
Dec 31, 2008
5.433
6.157
5.433
6.043
134,535
+0.60(+11.03%)
Dec 30, 2008
5.042
5.442
4.975
5.442
122,256
+0.45(+8.97%)
Dec 29, 2008
5.528
5.604
4.985
4.994
78,247
-0.57(-10.27%)
Dec 26, 2008
5.166
5.709
5.166
5.566
67,045
+0.43(+8.35%)
Dec 24, 2008
5.194
5.385
4.956
5.137
52,985
-0.09(-1.64%)
Dec 23, 2008
5.700
5.719
5.071
5.223
194,827
-0.40(-7.12%)
Dec 22, 2008
6.214
6.281
5.385
5.623
210,482
-0.53(-8.67%)
Dec 19, 2008
5.376
6.157
5.252
6.157
475,643
+0.95(+18.32%)
Dec 18, 2008
5.347
5.547
5.204
5.204
223,071
-0.12(-2.33%)
Dec 17, 2008
5.947
5.947
5.328
5.328
184,192
-0.61(-10.27%)
Dec 16, 2008
6.681
6.796
5.719
5.938
191,552
-0.59(-9.05%)
Dec 15, 2008
6.529
6.743
6.252
6.529
194,480
+0.01(+0.15%)
Dec 12, 2008
6.005
6.758
6.005
6.519
251,594
+0.26(+4.11%)
Dec 11, 2008
6.472
6.739
6.100
6.262
254,433
-0.31(-4.78%)
Dec 10, 2008
6.024
6.653
6.000
6.577
285,675
+0.65(+10.93%)
Dec 09, 2008
7.615
7.615
5.738
5.928
340,923
-1.32(-18.27%)
Dec 08, 2008
6.672
7.511
6.372
7.253
261,443
+0.75(+11.58%)
Dec 05, 2008
5.871
6.672
5.538
6.500
236,642
+0.55(+9.29%)
Dec 04, 2008
5.519
6.109
5.452
5.947
150,894
+0.43(+7.77%)
Dec 03, 2008
5.318
5.519
5.156
5.519
143,781
+0.23(+4.32%)
Dec 02, 2008
5.204
5.557
5.118
5.290
191,350
+0.17(+3.35%)
Dec 01, 2008
5.156
5.461
5.052
5.118
366,660
-0.05(-0.92%)
Nov 28, 2008
4.937
5.585
4.937
5.166
125,445
-0.15(-2.87%)
Nov 26, 2008
4.489
5.528
4.489
5.318
195,642
+0.80(+17.72%)
Nov 25, 2008
4.623
5.099
4.461
4.518
207,344
-0.07(-1.46%)
Nov 24, 2008
4.051
4.613
4.013
4.585
181,451
+0.52(+12.91%)
Nov 21, 2008
3.879
4.442
3.755
4.060
377,130
+0.18(+4.67%)
Nov 20, 2008
3.565
5.309
3.279
3.879
469,064
+0.47(+13.69%)
Nov 19, 2008
4.279
4.470
3.336
3.412
279,956
-0.82(-19.37%)
Nov 18, 2008
4.537
4.804
4.079
4.232
349,760
-0.30(-6.72%)
Nov 17, 2008
4.604
5.061
4.113
4.537
456,850
-0.07(-1.45%)
Nov 14, 2008
3.384
5.738
3.241
4.604
837,837
+1.12(+32.33%)
Nov 13, 2008
4.642
4.737
3.345
3.479
616,303
-1.54(-30.74%)
Nov 12, 2008
5.785
5.785
4.994
5.023
130,519
-0.76(-13.18%)
Nov 11, 2008
6.186
6.186
5.785
5.785
88,374
-0.47(-7.47%)
Nov 10, 2008
6.996
6.996
5.986
6.252
113,833
-0.55(-8.12%)
Nov 07, 2008
6.748
6.901
6.586
6.805
70,579
+0.13(+2.00%)
Nov 06, 2008
7.139
7.139
6.472
6.672
210,046
-0.47(-6.54%)
Nov 05, 2008
7.854
8.569
6.958
7.139
192,802
-0.84(-10.51%)
Nov 04, 2008
9.388
9.493
7.739
7.978
234,433
-1.15(-12.63%)
Nov 03, 2008
9.321
9.779
8.950
9.131
115,403
-0.20(-2.14%)
Oct 31, 2008
8.883
9.951
8.530
9.331
145,614
+0.42(+4.71%)
Oct 30, 2008
8.988
9.159
8.569
8.912
137,299
+0.21(+2.41%)
Oct 29, 2008
8.502
9.140
8.349
8.702
141,681
+0.25(+2.93%)
Oct 28, 2008
7.682
8.492
7.406
8.454
225,340
+0.91(+12.14%)
Oct 27, 2008
7.387
8.330
7.387
7.539
218,097
+0.03(+0.38%)
Oct 24, 2008
7.873
8.244
7.511
7.511
125,726
-0.86(-10.25%)
Oct 23, 2008
8.178
8.445
7.844
8.368
244,005
+0.22(+2.69%)
Oct 22, 2008
8.302
9.274
8.054
8.149
171,968
-0.38(-4.47%)
Oct 21, 2008
8.311
9.007
8.311
8.530
395,518
+0.10(+1.24%)
Oct 20, 2008
8.683
8.683
7.911
8.426
200,777
-0.20(-2.32%)
Oct 17, 2008
8.454
8.854
8.397
8.626
197,639
-0.19(-2.16%)
Oct 16, 2008
8.721
9.312
8.006
8.816
380,238
+0.14(+1.65%)
Oct 15, 2008
9.684
9.684
8.654
8.673
240,762
-1.18(-11.99%)
Oct 14, 2008
11.37
11.37
9.674
9.855
104,101
-1.14(-10.40%)
Oct 13, 2008
10.90
11.02
9.684
11.00
262,225
+0.55(+5.29%)
Oct 10, 2008
8.673
10.48
8.645
10.45
447,165
+1.50(+16.72%)
Oct 09, 2008
9.655
10.14
8.673
8.950
226,166
-0.62(-6.47%)
Oct 08, 2008
9.646
9.960
8.959
9.569
453,494
-0.26(-2.62%)
Oct 07, 2008
10.80
10.90
9.750
9.827
339,542
-0.76(-7.20%)
Oct 06, 2008
11.99
12.15
10.31
10.59
451,123
-1.51(-12.45%)
Oct 03, 2008
13.13
13.20
12.06
12.10
204,787
-0.87(-6.69%)
Oct 02, 2008
13.72
13.81
12.77
12.96
148,940
-0.83(-6.01%)
Oct 01, 2008
14.10
14.95
13.53
13.79
203,122
-0.42(-2.95%)
Sep 30, 2008
14.64
14.66
13.85
14.21
136,669
-0.16(-1.13%)
Sep 29, 2008
14.82
14.96
13.66
14.37
160,752
-0.71(-4.74%)
Sep 26, 2008
14.74
15.17
14.54
15.09
250,130
+0.08(+0.51%)
Sep 25, 2008
15.01
15.42
14.97
15.01
187,960
-0.01(-0.06%)
Sep 24, 2008
15.49
15.73
15.00
15.02
197,560
-0.41(-2.66%)
Sep 23, 2008
16.13
16.23
15.30
15.43
193,069
-0.74(-4.60%)
Sep 22, 2008
15.76
16.73
15.25
16.17
205,506
+0.49(+3.10%)
Sep 19, 2008
16.98
18.52
14.95
15.69
435,172
-0.02(-0.12%)
Sep 18, 2008
15.16
15.79
14.13
15.71
463,986
+1.00(+6.81%)
Sep 17, 2008
16.20
16.45
14.71
14.71
276,882
-1.75(-10.65%)
Sep 16, 2008
16.03
16.56
15.70
16.46
270,381
+0.26(+1.59%)
Sep 15, 2008
16.88
17.22
16.07
16.20
281,130
-0.97(-5.66%)
Sep 12, 2008
17.26
18.04
17.08
17.18
189,072
-0.48(-2.70%)
Sep 11, 2008
17.57
17.67
16.78
17.65
288,958
-0.28(-1.54%)
Sep 10, 2008
16.92
18.41
16.24
17.93
355,920
+1.31(+7.86%)
Sep 09, 2008
15.88
17.05
15.65
16.62
493,507
+0.72(+4.56%)
Sep 08, 2008
16.35
16.35
15.01
15.90
314,295
-0.18(-1.13%)
Sep 05, 2008
15.72
16.17
15.49
16.08
238,338
+0.41(+2.62%)
Sep 04, 2008
15.71
15.83
15.25
15.67
254,231
-0.18(-1.14%)
Sep 03, 2008
15.61
16.07
15.47
15.85
279,083
+0.15(+0.97%)
Sep 02, 2008
16.49
16.49
15.52
15.70
367,470
-0.56(-3.46%)
Aug 29, 2008
16.16
16.54
16.08
16.26
249,738
+0.00(+0.00%)
Aug 28, 2008
15.94
16.45
15.78
16.26
263,300
+0.49(+3.08%)
Aug 27, 2008
16.16
16.36
15.39
15.77
600,761
-0.58(-3.55%)
Aug 26, 2008
16.04
16.75
16.04
16.36
380,750
+0.29(+1.78%)
Aug 25, 2008
16.23
16.62
15.73
16.07
485,438
-0.35(-2.15%)
Aug 22, 2008
19.49
19.76
15.30
16.42
1,329,126
-5.50(-25.09%)
Aug 21, 2008
22.10
22.63
21.44
21.92
155,699
-0.53(-2.38%)
Aug 20, 2008
22.23
23.13
21.73
22.46
255,992
+0.06(+0.26%)
Aug 19, 2008
22.94
23.57
22.25
22.40
154,234
-0.92(-3.92%)
Aug 18, 2008
24.20
24.30
23.05
23.31
94,857
-0.77(-3.21%)
Aug 15, 2008
24.50
25.58
23.79
24.09
242,109
-0.12(-0.51%)
Aug 14, 2008
23.55
24.50
23.46
24.21
139,592
+0.44(+1.84%)
Aug 13, 2008
23.51
24.10
22.66
23.77
148,368
+0.34(+1.46%)
Aug 12, 2008
25.07
25.07
23.31
23.43
184,085
-1.81(-7.18%)
Aug 11, 2008
24.92
26.40
24.60
25.24
167,286
+0.30(+1.18%)
Aug 08, 2008
23.84
25.02
23.26
24.94
152,483
+0.99(+4.14%)
Aug 07, 2008
23.57
24.01
22.91
23.95
138,314
+0.14(+0.60%)
Aug 06, 2008
22.87
23.89
22.20
23.81
93,378
+0.95(+4.17%)
Aug 05, 2008
21.94
22.95
21.72
22.86
111,109
+1.13(+5.22%)
Aug 04, 2008
21.84
22.14
20.85
21.72
161,115
-0.09(-0.39%)
Aug 01, 2008
21.37
21.86
20.64
21.81
164,451
+1.08(+5.20%)
Jul 31, 2008
20.53
21.18
20.14
20.73
128,365
-0.13(-0.64%)
Jul 30, 2008
21.49
21.86
20.45
20.86
123,818
-0.40(-1.88%)
Jul 29, 2008
21.26
21.45
20.29
21.26
124,934
+0.33(+1.59%)
Jul 28, 2008
21.99
22.23
20.49
20.93
169,218
-1.18(-5.34%)
Jul 25, 2008
22.56
22.72
21.77
22.11
126,312
-0.19(-0.86%)
Jul 24, 2008
22.65
24.25
22.04
22.30
181,266
-0.33(-1.47%)
Jul 23, 2008
22.00
22.97
21.84
22.64
162,556
+0.65(+2.95%)
Jul 22, 2008
19.81
22.11
19.65
21.99
174,807
+1.99(+9.96%)
Jul 21, 2008
20.67
21.20
19.78
20.00
97,718
-0.56(-2.74%)
Jul 18, 2008
21.06
21.06
20.31
20.56
137,259
-0.51(-2.40%)
Jul 17, 2008
20.98
21.06
20.33
21.06
311,175
+0.21(+1.01%)
Jul 16, 2008
19.61
20.97
19.39
20.85
272,825
+1.36(+6.99%)
Jul 15, 2008
19.06
19.95
18.27
19.49
232,224
+0.37(+1.94%)
Jul 14, 2008
19.94
20.49
19.06
19.12
213,586
-0.69(-3.47%)
Jul 11, 2008
19.80
20.51
19.12
19.81
224,463
-0.12(-0.62%)
Jul 10, 2008
20.25
20.96
19.83
19.93
255,882
-0.39(-1.92%)
Jul 09, 2008
20.84
21.07
20.23
20.32
240,996
-0.43(-2.07%)
Jul 08, 2008
19.57
21.00
19.01
20.75
255,798
+1.28(+6.56%)
Jul 07, 2008
20.57
20.57
19.21
19.47
161,749
-0.86(-4.22%)
Jul 04, 2008
20.16
20.57
19.61
20.33
91,934
+0.00(+0.00%)
Jul 03, 2008
20.16
20.57
19.61
20.33
91,934
+0.30(+1.47%)
Jul 02, 2008
19.74
20.49
19.74
20.03
162,288
+0.23(+1.15%)
Jul 01, 2008
19.97
20.58
19.46
19.81
365,478
-0.42(-2.07%)
Jun 30, 2008
21.41
22.21
19.93
20.23
292,542
-1.89(-8.53%)
Jun 27, 2008
21.58
22.16
20.86
22.11
481,502
+0.52(+2.43%)
Jun 26, 2008
21.47
21.87
20.79
21.59
263,879
-0.44(-1.99%)
Jun 25, 2008
20.55
22.16
20.37
22.03
285,316
+1.19(+5.72%)
Jun 24, 2008
20.68
21.27
20.22
20.84
227,117
-0.09(-0.41%)
Jun 23, 2008
20.81
21.32
20.69
20.92
308,865
-0.50(-2.31%)
Jun 20, 2008
21.74
22.10
20.83
21.42
549,903
-0.50(-2.26%)
Jun 19, 2008
21.23
21.92
20.86
21.91
241,758
+0.59(+2.77%)
Jun 18, 2008
21.72
21.92
20.92
21.32
154,456
-0.37(-1.71%)
Jun 17, 2008
21.66
22.21
21.09
21.69
148,082
-0.22(-1.00%)
Jun 16, 2008
21.47
21.99
21.04
21.91
201,262
-0.01(-0.04%)
Jun 13, 2008
21.98
21.98
20.91
21.92
231,016
+0.24(+1.10%)
Jun 12, 2008
22.62
22.75
21.50
21.68
312,724
-0.47(-2.11%)
Jun 11, 2008
23.36
24.72
22.15
22.15
183,293
-1.22(-5.22%)
Jun 10, 2008
22.72
23.45
22.46
23.37
317,580
-0.07(-0.29%)
Jun 09, 2008
23.13
24.54
22.76
23.44
213,338
+0.45(+1.95%)
Jun 06, 2008
23.63
23.63
22.74
22.99
346,150
-0.93(-3.90%)
Jun 05, 2008
25.70
26.05
23.51
23.92
435,853
-1.89(-7.31%)
Jun 04, 2008
24.88
26.06
24.80
25.81
188,167
+0.87(+3.48%)
Jun 03, 2008
25.73
26.12
24.55
24.94
227,668
-0.71(-2.79%)
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.