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
Darling International Inc
(NY:
DAR
)
39.11
-0.75 (-1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 28, 2010
8.000
8.240
7.950
8.000
350,056
-0.10(-1.23%)
May 27, 2010
7.990
8.130
7.701
8.100
691,593
+0.27(+3.45%)
May 26, 2010
7.830
7.930
7.650
7.830
2,981
+0.23(+3.03%)
May 25, 2010
7.560
7.655
7.390
7.600
911,455
-0.14(-1.81%)
May 24, 2010
8.130
8.130
7.730
7.740
473,567
-0.37(-4.56%)
May 21, 2010
7.850
8.390
7.810
8.110
789,726
+0.05(+0.62%)
May 20, 2010
7.940
8.304
7.935
8.060
1,045,067
-0.20(-2.42%)
May 19, 2010
8.530
8.600
8.170
8.260
557,551
-0.31(-3.62%)
May 18, 2010
9.130
9.260
8.540
8.570
536,186
-0.44(-4.88%)
May 17, 2010
9.090
9.330
8.770
9.010
551,072
-0.05(-0.55%)
May 14, 2010
9.060
9.380
8.810
9.060
751,799
-0.31(-3.31%)
May 13, 2010
9.510
9.610
9.340
9.370
392,419
-0.20(-2.09%)
May 12, 2010
9.060
9.575
9.060
9.570
608,714
+0.53(+5.86%)
May 11, 2010
9.220
9.330
9.030
9.040
513,480
+0.02(+0.22%)
May 10, 2010
8.760
9.050
8.720
9.020
607,977
+0.58(+6.87%)
May 07, 2010
8.860
8.860
8.400
8.440
763,542
-0.43(-4.85%)
May 06, 2010
9.300
9.489
8.550
8.870
833,970
-0.55(-5.84%)
May 05, 2010
9.510
9.729
9.250
9.420
772,836
+0.18(+1.95%)
May 04, 2010
9.560
9.600
9.140
9.240
671,530
-0.45(-4.64%)
May 03, 2010
9.520
9.750
9.510
9.690
374,860
+0.20(+2.11%)
Apr 30, 2010
9.610
9.680
9.460
9.490
590,500
-0.12(-1.25%)
Apr 29, 2010
9.500
9.610
9.370
9.610
483,820
+0.26(+2.78%)
Apr 28, 2010
9.350
9.490
9.240
9.350
322,985
+0.05(+0.54%)
Apr 27, 2010
9.430
9.550
9.200
9.300
534,651
-0.15(-1.59%)
Apr 26, 2010
9.480
9.570
9.390
9.450
402,046
-0.06(-0.63%)
Apr 23, 2010
9.570
9.580
9.450
9.510
238,775
-0.03(-0.31%)
Apr 22, 2010
9.530
9.540
9.310
9.540
465,386
-0.09(-0.93%)
Apr 21, 2010
9.590
9.750
9.590
9.630
453,046
+0.01(+0.10%)
Apr 20, 2010
9.500
9.640
9.440
9.620
253,892
+0.15(+1.58%)
Apr 19, 2010
9.500
9.560
9.190
9.470
359,157
-0.11(-1.15%)
Apr 16, 2010
9.560
9.730
9.410
9.580
604,294
+0.02(+0.21%)
Apr 15, 2010
9.450
9.630
9.320
9.560
453,413
+0.06(+0.63%)
Apr 14, 2010
9.250
9.630
9.220
9.500
538,441
+0.30(+3.26%)
Apr 13, 2010
8.970
9.200
8.970
9.200
686,741
+0.18(+2.00%)
Apr 12, 2010
8.990
9.070
8.910
9.020
430,950
+0.01(+0.11%)
Apr 09, 2010
9.010
9.100
8.910
9.010
340,333
-0.07(-0.77%)
Apr 08, 2010
9.010
9.120
8.910
9.080
235,904
+0.06(+0.67%)
Apr 07, 2010
9.010
9.050
8.950
9.020
378,119
+0.00(+0.00%)
Apr 06, 2010
9.060
9.150
8.980
9.020
437,201
-0.05(-0.55%)
Apr 05, 2010
9.030
9.200
9.020
9.070
540,396
+0.03(+0.33%)
Apr 01, 2010
9.050
9.040
9.040
9.040
471,300
+0.08(+0.89%)
Mar 31, 2010
8.990
9.160
8.940
8.960
561,812
-0.09(-0.99%)
Mar 30, 2010
9.120
9.190
8.890
9.050
519,843
-0.08(-0.88%)
Mar 29, 2010
9.020
9.430
8.953
9.130
477,732
+0.12(+1.33%)
Mar 26, 2010
9.040
9.110
8.960
9.010
449,920
+0.01(+0.11%)
Mar 25, 2010
8.900
9.130
8.810
9.000
574,724
+0.19(+2.16%)
Mar 24, 2010
8.870
9.030
8.800
8.810
304,529
-0.11(-1.23%)
Mar 23, 2010
8.780
9.000
8.740
8.920
420,153
+0.13(+1.48%)
Mar 22, 2010
8.470
8.810
8.410
8.790
379,662
+0.23(+2.69%)
Mar 19, 2010
8.770
8.790
8.380
8.560
765,000
-0.14(-1.61%)
Mar 18, 2010
9.130
9.160
8.651
8.700
434,386
-0.30(-3.33%)
Mar 17, 2010
8.840
9.140
8.810
9.000
696,062
+0.15(+1.69%)
Mar 16, 2010
8.700
8.860
8.700
8.850
431,832
+0.21(+2.43%)
Mar 15, 2010
8.680
8.760
8.570
8.640
712,919
+0.23(+2.73%)
Mar 12, 2010
8.540
8.580
8.370
8.410
357,945
-0.11(-1.29%)
Mar 11, 2010
8.440
8.530
8.280
8.520
315,086
+0.05(+0.59%)
Mar 10, 2010
8.390
8.560
8.340
8.470
524,429
+0.07(+0.83%)
Mar 09, 2010
8.200
8.540
8.180
8.400
616,140
+0.19(+2.31%)
Mar 08, 2010
8.240
8.380
7.970
8.210
775,236
-0.06(-0.73%)
Mar 05, 2010
7.650
8.450
7.650
8.270
1,047,369
+0.67(+8.82%)
Mar 04, 2010
7.850
8.280
7.560
7.600
926,628
-0.59(-7.20%)
Mar 03, 2010
8.300
8.420
8.100
8.190
628,502
-0.11(-1.31%)
Mar 02, 2010
8.340
8.440
8.240
8.299
463,635
-0.04(-0.50%)
Mar 01, 2010
8.140
8.340
8.140
8.340
393,755
+0.28(+3.47%)
Feb 26, 2010
8.180
8.270
8.050
8.060
234,343
-0.09(-1.10%)
Feb 25, 2010
8.170
8.320
8.070
8.150
409,225
-0.16(-1.93%)
Feb 24, 2010
8.310
8.400
8.250
8.310
222,988
+0.05(+0.61%)
Feb 23, 2010
8.210
8.350
8.100
8.260
438,790
+0.06(+0.73%)
Feb 22, 2010
8.330
8.400
8.180
8.200
236,332
-0.08(-0.97%)
Feb 19, 2010
8.210
8.400
8.060
8.280
370,689
+0.18(+2.22%)
Feb 18, 2010
7.950
8.160
7.890
8.100
298,383
+0.17(+2.14%)
Feb 17, 2010
7.940
8.040
7.820
7.930
317,313
+0.01(+0.13%)
Feb 16, 2010
7.760
7.930
7.660
7.920
282,972
+0.20(+2.59%)
Feb 12, 2010
7.500
7.720
7.720
7.720
338,100
+0.13(+1.71%)
Feb 11, 2010
7.430
7.590
7.350
7.590
325,822
+0.11(+1.47%)
Feb 10, 2010
7.470
7.520
7.360
7.480
277,328
-0.04(-0.53%)
Feb 09, 2010
7.660
7.740
7.490
7.520
501,446
-0.02(-0.27%)
Feb 08, 2010
7.680
7.770
7.500
7.540
329,381
-0.13(-1.69%)
Feb 05, 2010
7.600
7.690
7.390
7.670
483,129
+0.11(+1.46%)
Feb 04, 2010
8.030
8.030
7.530
7.560
449,804
-0.52(-6.44%)
Feb 03, 2010
8.030
8.130
7.690
8.080
447,191
+0.04(+0.50%)
Feb 02, 2010
8.210
8.350
7.960
8.040
574,083
-0.16(-1.95%)
Feb 01, 2010
7.800
8.270
7.790
8.200
652,764
+0.41(+5.26%)
Jan 29, 2010
7.740
7.880
7.650
7.790
661,270
+0.07(+0.91%)
Jan 28, 2010
7.990
8.040
7.630
7.720
529,447
-0.24(-3.02%)
Jan 27, 2010
7.790
7.980
7.770
7.960
310,205
+0.09(+1.14%)
Jan 26, 2010
7.930
7.980
7.720
7.870
374,492
-0.07(-0.88%)
Jan 25, 2010
7.960
8.080
7.840
7.940
491,550
+0.04(+0.51%)
Jan 22, 2010
8.110
8.130
7.840
7.900
344,452
-0.21(-2.59%)
Jan 21, 2010
8.340
8.570
8.040
8.110
692,614
-0.24(-2.87%)
Jan 20, 2010
8.580
8.630
8.300
8.350
398,063
-0.29(-3.36%)
Jan 19, 2010
8.550
8.750
8.520
8.640
375,970
+0.09(+1.05%)
Jan 15, 2010
8.840
8.550
8.550
8.550
482,100
-0.26(-2.95%)
Jan 14, 2010
8.680
9.000
8.600
8.810
401,954
+0.12(+1.38%)
Jan 13, 2010
8.590
8.710
8.470
8.690
574,935
+0.16(+1.88%)
Jan 12, 2010
8.510
8.590
8.420
8.530
399,749
-0.03(-0.35%)
Jan 11, 2010
8.830
8.880
8.530
8.560
540,225
-0.16(-1.83%)
Jan 08, 2010
8.830
8.870
8.610
8.720
511,912
-0.13(-1.47%)
Jan 07, 2010
8.820
8.980
8.570
8.850
779,596
+0.02(+0.23%)
Jan 06, 2010
8.800
9.170
8.730
8.830
942,042
+0.02(+0.23%)
Jan 05, 2010
8.780
9.150
8.700
8.810
1,168,956
+0.05(+0.57%)
Jan 04, 2010
8.480
8.990
8.470
8.760
961,308
+0.38(+4.53%)
Dec 31, 2009
8.360
8.380
8.380
8.380
338,500
-0.01(-0.12%)
Dec 30, 2009
8.290
8.430
8.270
8.390
354,298
+0.03(+0.36%)
Dec 29, 2009
8.180
8.480
8.180
8.360
423,073
+0.09(+1.09%)
Dec 28, 2009
8.250
8.320
8.210
8.270
302,794
-0.01(-0.12%)
Dec 24, 2009
8.220
8.290
8.160
8.280
245,874
+0.09(+1.10%)
Dec 23, 2009
7.690
8.230
7.640
8.190
648,521
+0.53(+6.92%)
Dec 22, 2009
7.500
7.680
7.460
7.660
539,091
+0.17(+2.27%)
Dec 21, 2009
7.450
7.490
7.280
7.490
440,088
+0.07(+0.94%)
Dec 18, 2009
7.340
7.450
7.110
7.420
974,145
+0.13(+1.78%)
Dec 17, 2009
7.160
7.300
7.100
7.290
432,709
-0.16(-2.15%)
Dec 16, 2009
7.260
7.460
7.220
7.450
358,051
+0.21(+2.90%)
Dec 15, 2009
7.230
7.450
7.220
7.240
270,138
-0.03(-0.41%)
Dec 14, 2009
7.210
7.280
7.180
7.270
440,498
+0.07(+0.97%)
Dec 11, 2009
7.180
7.250
7.120
7.200
272,498
+0.05(+0.70%)
Dec 10, 2009
7.240
7.320
7.110
7.150
239,564
-0.09(-1.24%)
Dec 09, 2009
7.400
7.400
7.100
7.240
317,588
-0.13(-1.76%)
Dec 08, 2009
7.490
7.600
7.330
7.370
450,898
-0.21(-2.77%)
Dec 07, 2009
7.370
7.620
7.360
7.580
394,243
+0.17(+2.29%)
Dec 04, 2009
7.195
7.410
7.160
7.410
474,238
+0.37(+5.26%)
Dec 03, 2009
7.290
7.350
7.040
7.040
457,588
-0.20(-2.76%)
Dec 02, 2009
7.140
7.290
7.030
7.240
727,411
+0.09(+1.26%)
Dec 01, 2009
7.170
7.250
7.020
7.150
922,743
+0.03(+0.42%)
Nov 30, 2009
7.360
7.380
7.030
7.120
808,010
-0.26(-3.52%)
Nov 27, 2009
7.320
7.500
7.260
7.380
180,264
-0.19(-2.51%)
Nov 25, 2009
7.790
7.810
7.570
7.570
379,618
-0.18(-2.32%)
Nov 24, 2009
7.710
7.770
7.600
7.750
279,120
+0.01(+0.13%)
Nov 23, 2009
7.760
7.940
7.730
7.740
508,846
+0.11(+1.44%)
Nov 20, 2009
7.580
7.710
7.421
7.630
624,895
+0.00(+0.00%)
Nov 19, 2009
7.770
7.790
7.530
7.630
490,809
-0.20(-2.55%)
Nov 18, 2009
7.960
8.050
7.800
7.830
511,367
-0.16(-2.00%)
Nov 17, 2009
7.990
8.030
7.870
7.990
430,187
-0.03(-0.37%)
Nov 16, 2009
7.590
8.070
7.500
8.020
1,046,633
+0.50(+6.65%)
Nov 13, 2009
7.010
7.690
6.960
7.520
1,317,939
+0.72(+10.59%)
Nov 12, 2009
6.900
7.090
6.770
6.800
655,002
-0.22(-3.13%)
Nov 11, 2009
6.960
7.030
6.850
7.020
367,027
+0.12(+1.74%)
Nov 10, 2009
6.860
7.000
6.810
6.900
378,087
-0.02(-0.29%)
Nov 09, 2009
7.020
7.120
6.740
6.920
779,644
-0.04(-0.57%)
Nov 06, 2009
6.940
7.110
6.870
6.960
259,834
-0.11(-1.56%)
Nov 05, 2009
6.920
7.110
6.850
7.070
403,191
+0.21(+3.06%)
Nov 04, 2009
7.070
7.080
6.850
6.860
419,466
-0.15(-2.14%)
Nov 03, 2009
6.890
7.020
6.780
7.010
521,550
+0.03(+0.43%)
Nov 02, 2009
6.980
7.040
6.770
6.980
701,864
+0.03(+0.43%)
Oct 30, 2009
7.060
7.100
6.810
6.950
812,136
-0.18(-2.52%)
Oct 29, 2009
7.120
7.230
7.020
7.130
453,496
+0.09(+1.28%)
Oct 28, 2009
7.210
7.360
7.010
7.040
1,396,856
-0.16(-2.22%)
Oct 27, 2009
7.170
7.300
7.020
7.200
1,241,489
+0.04(+0.56%)
Oct 26, 2009
6.940
7.250
6.900
7.160
1,432,314
+0.21(+3.02%)
Oct 23, 2009
7.050
7.090
6.930
6.950
546,840
-0.15(-2.11%)
Oct 22, 2009
7.170
7.170
6.990
7.100
533,808
-0.06(-0.84%)
Oct 21, 2009
7.000
7.300
6.910
7.160
796,785
+0.15(+2.14%)
Oct 20, 2009
6.880
7.050
6.880
7.010
1,534,362
-0.16(-2.23%)
Oct 19, 2009
7.030
7.300
7.000
7.170
518,589
+0.18(+2.58%)
Oct 16, 2009
7.060
7.070
6.940
6.990
503,388
-0.11(-1.55%)
Oct 15, 2009
7.020
7.180
6.980
7.100
532,851
+0.04(+0.57%)
Oct 14, 2009
7.250
7.340
6.990
7.060
643,080
-0.09(-1.26%)
Oct 13, 2009
7.170
7.280
7.060
7.150
243,112
-0.05(-0.69%)
Oct 12, 2009
7.270
7.420
7.170
7.200
255,024
-0.06(-0.83%)
Oct 09, 2009
7.070
7.260
7.070
7.260
416,873
+0.20(+2.83%)
Oct 08, 2009
7.100
7.200
7.020
7.060
558,999
+0.05(+0.71%)
Oct 07, 2009
7.030
7.100
6.990
7.010
395,027
-0.04(-0.57%)
Oct 06, 2009
7.100
7.160
6.990
7.050
670,207
-0.01(-0.14%)
Oct 05, 2009
7.010
7.070
6.950
7.060
530,455
+0.11(+1.58%)
Oct 02, 2009
6.870
7.040
6.870
6.950
510,952
-0.01(-0.14%)
Oct 01, 2009
7.280
7.310
6.950
6.960
520,446
-0.39(-5.31%)
Sep 30, 2009
7.360
7.480
7.130
7.350
430,278
-0.02(-0.27%)
Sep 29, 2009
7.580
7.620
7.370
7.370
333,686
-0.19(-2.51%)
Sep 28, 2009
7.410
7.590
7.390
7.560
435,649
+0.18(+2.44%)
Sep 25, 2009
7.390
7.630
7.320
7.380
568,421
-0.13(-1.73%)
Sep 24, 2009
7.820
7.880
7.450
7.510
402,852
-0.29(-3.72%)
Sep 23, 2009
7.990
8.010
7.800
7.800
481,065
-0.15(-1.89%)
Sep 22, 2009
7.930
8.040
7.910
7.950
475,946
+0.06(+0.76%)
Sep 21, 2009
7.790
8.000
7.660
7.890
554,663
+0.04(+0.51%)
Sep 18, 2009
7.830
8.070
7.760
7.850
861,421
+0.06(+0.77%)
Sep 17, 2009
7.890
8.010
7.720
7.790
296,750
-0.15(-1.89%)
Sep 16, 2009
7.950
8.090
7.840
7.940
269,247
+0.03(+0.38%)
Sep 15, 2009
7.870
7.920
7.730
7.910
507,353
+0.04(+0.51%)
Sep 14, 2009
8.080
8.090
7.670
7.870
570,567
-0.26(-3.20%)
Sep 11, 2009
8.010
8.230
8.000
8.130
588,607
+0.12(+1.50%)
Sep 10, 2009
7.600
8.010
7.600
8.010
728,015
+0.45(+5.95%)
Sep 09, 2009
7.260
7.730
7.180
7.560
794,653
+0.27(+3.70%)
Sep 08, 2009
7.080
7.345
6.990
7.290
455,138
+0.29(+4.14%)
Sep 04, 2009
7.020
7.060
6.920
7.000
481,538
-0.04(-0.57%)
Sep 03, 2009
6.980
7.090
6.840
7.040
779,154
+0.08(+1.15%)
Sep 02, 2009
6.960
7.090
6.920
6.960
1,011,375
+0.01(+0.14%)
Sep 01, 2009
7.010
7.420
6.900
6.950
1,117,754
-0.06(-0.86%)
Aug 31, 2009
7.120
7.170
6.930
7.010
810,674
-0.21(-2.91%)
Aug 28, 2009
7.340
7.389
7.191
7.220
298,912
-0.05(-0.69%)
Aug 27, 2009
7.090
7.350
6.950
7.270
430,528
+0.18(+2.54%)
Aug 26, 2009
7.160
7.160
7.020
7.090
450,188
-0.07(-0.98%)
Aug 25, 2009
7.410
7.410
7.110
7.160
511,170
-0.18(-2.45%)
Aug 24, 2009
7.350
7.490
7.310
7.340
498,981
+0.05(+0.69%)
Aug 21, 2009
7.230
7.330
7.070
7.290
1,126,944
+0.15(+2.10%)
Aug 20, 2009
7.200
7.350
7.090
7.140
332,068
-0.06(-0.83%)
Aug 19, 2009
6.910
7.290
6.830
7.200
528,662
+0.20(+2.86%)
Aug 18, 2009
6.720
7.030
6.720
7.000
671,211
+0.35(+5.27%)
Aug 17, 2009
6.770
6.800
6.500
6.650
750,545
-0.32(-4.59%)
Aug 14, 2009
7.240
7.370
6.430
6.970
2,482,898
-0.39(-5.30%)
Aug 13, 2009
7.150
7.390
7.100
7.360
464,797
+0.23(+3.23%)
Aug 12, 2009
7.080
7.300
7.050
7.130
391,454
+0.00(+0.00%)
Aug 11, 2009
7.180
7.360
7.000
7.130
529,719
-0.08(-1.11%)
Aug 10, 2009
6.980
7.370
6.940
7.210
426,424
+0.15(+2.12%)
Aug 07, 2009
7.120
7.200
6.930
7.060
595,869
+0.03(+0.43%)
Aug 06, 2009
7.040
7.090
6.860
7.030
489,449
+0.01(+0.14%)
Aug 05, 2009
7.080
7.080
6.800
7.020
590,534
-0.02(-0.29%)
Aug 04, 2009
7.200
7.200
6.970
7.040
319,791
-0.21(-2.89%)
Aug 03, 2009
7.070
7.260
6.870
7.250
529,125
+0.19(+2.69%)
Jul 31, 2009
7.060
7.250
7.000
7.060
489,004
-0.01(-0.14%)
Jul 30, 2009
7.000
7.260
6.930
7.070
395,153
+0.16(+2.32%)
Jul 29, 2009
6.890
7.000
6.790
6.910
409,543
-0.09(-1.29%)
Jul 28, 2009
6.920
7.070
6.800
7.000
372,645
+0.01(+0.14%)
Jul 27, 2009
7.170
7.290
6.790
6.990
471,055
-0.13(-1.83%)
Jul 24, 2009
6.930
7.120
6.860
7.120
630,553
+0.14(+2.01%)
Jul 23, 2009
6.650
7.105
6.650
6.980
715,337
+0.30(+4.49%)
Jul 22, 2009
6.660
6.760
6.580
6.680
296,317
-0.03(-0.45%)
Jul 21, 2009
6.700
6.800
6.580
6.710
289,150
+0.03(+0.45%)
Jul 20, 2009
6.750
6.880
6.650
6.680
418,000
-0.05(-0.74%)
Jul 17, 2009
6.800
6.900
6.650
6.730
486,921
-0.08(-1.17%)
Jul 16, 2009
6.830
6.850
6.520
6.810
862,154
-0.06(-0.87%)
Jul 15, 2009
6.780
7.000
6.610
6.870
828,655
+0.30(+4.57%)
Jul 14, 2009
6.570
6.620
6.414
6.570
333,227
+0.00(+0.00%)
Jul 13, 2009
6.310
6.580
6.300
6.570
719,601
+0.24(+3.79%)
Jul 10, 2009
6.520
6.530
6.260
6.330
760,478
-0.19(-2.91%)
Jul 09, 2009
6.410
6.820
6.350
6.520
731,324
+0.14(+2.19%)
Jul 08, 2009
6.480
6.480
6.180
6.380
744,982
-0.05(-0.78%)
Jul 07, 2009
6.590
6.620
6.380
6.430
835,440
-0.09(-1.38%)
Jul 06, 2009
6.430
6.550
6.280
6.520
733,697
+0.04(+0.62%)
Jul 02, 2009
6.800
6.800
6.480
6.480
621,858
-0.39(-5.68%)
Jul 01, 2009
6.640
7.000
6.640
6.870
866,701
+0.27(+4.09%)
Jun 30, 2009
6.670
6.750
6.550
6.600
809,972
-0.06(-0.90%)
Jun 29, 2009
6.780
6.860
6.610
6.660
575,802
-0.14(-2.06%)
Jun 26, 2009
6.760
6.860
6.530
6.800
1,124,093
+0.01(+0.15%)
Jun 25, 2009
6.670
6.795
6.630
6.790
525,743
+0.16(+2.41%)
Jun 24, 2009
6.730
6.910
6.560
6.630
659,292
-0.02(-0.30%)
Jun 23, 2009
6.640
6.740
6.500
6.650
743,592
+0.05(+0.76%)
Jun 22, 2009
7.170
7.190
6.600
6.600
608,050
-0.62(-8.59%)
Jun 19, 2009
7.260
7.510
7.170
7.220
757,486
+0.05(+0.70%)
Jun 18, 2009
7.150
7.250
6.790
7.170
943,295
+0.08(+1.13%)
Jun 17, 2009
7.660
7.660
7.010
7.090
1,611,790
-0.62(-8.04%)
Jun 16, 2009
8.080
8.080
7.650
7.710
949,577
-0.26(-3.26%)
Jun 15, 2009
8.150
8.220
7.910
7.970
920,137
-0.27(-3.28%)
Jun 12, 2009
8.090
8.280
7.990
8.240
903,658
+0.08(+0.98%)
Jun 11, 2009
8.060
8.430
8.010
8.160
1,220,874
+0.14(+1.75%)
Jun 10, 2009
7.990
8.060
7.810
8.020
1,446,058
+0.19(+2.43%)
Jun 09, 2009
7.690
7.900
7.630
7.830
592,838
+0.17(+2.22%)
Jun 08, 2009
7.630
7.788
7.550
7.660
677,928
-0.27(-3.40%)
Jun 05, 2009
7.800
8.010
7.670
7.930
1,279,567
+0.24(+3.12%)
Jun 04, 2009
7.410
7.810
7.230
7.690
732,959
+0.35(+4.77%)
Jun 03, 2009
7.580
7.820
7.160
7.340
723,572
-0.34(-4.43%)
Jun 02, 2009
7.450
7.760
7.390
7.680
2,112,026
+0.16(+2.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.