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
Diana Shipping Inc
(NY:
DSX
)
2.990
-0.010 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2012
5.213
5.456
5.150
5.408
912,332
+0.27(+5.28%)
Jun 28, 2012
5.053
5.171
5.032
5.136
466,573
+0.03(+0.54%)
Jun 27, 2012
5.116
5.171
5.039
5.109
632,765
-0.01(-0.27%)
Jun 26, 2012
5.067
5.185
5.067
5.123
470,853
+0.03(+0.68%)
Jun 25, 2012
5.018
5.130
4.963
5.088
742,883
+0.03(+0.55%)
Jun 22, 2012
5.060
5.095
5.032
5.060
279,713
+0.02(+0.41%)
Jun 21, 2012
5.074
5.136
5.018
5.039
317,073
-0.04(-0.82%)
Jun 20, 2012
5.150
5.157
5.032
5.081
259,564
-0.06(-1.22%)
Jun 19, 2012
5.039
5.185
5.039
5.143
312,086
+0.14(+2.78%)
Jun 18, 2012
5.025
5.060
4.984
5.004
521,387
-0.03(-0.69%)
Jun 15, 2012
4.963
5.091
4.963
5.039
831,193
+0.08(+1.68%)
Jun 14, 2012
4.928
5.004
4.872
4.956
614,401
+0.04(+0.85%)
Jun 13, 2012
4.977
5.032
4.886
4.914
573,309
-0.10(-2.08%)
Jun 12, 2012
5.116
5.116
4.984
5.018
467,553
-0.05(-0.96%)
Jun 11, 2012
5.143
5.234
5.067
5.067
445,362
-0.02(-0.41%)
Jun 08, 2012
5.109
5.130
5.074
5.088
766,974
-0.06(-1.08%)
Jun 07, 2012
5.241
5.276
5.123
5.143
903,436
-0.06(-1.07%)
Jun 06, 2012
5.136
5.262
5.102
5.199
1,103,601
+0.12(+2.33%)
Jun 05, 2012
5.116
5.178
5.046
5.081
1,442,038
-0.07(-1.35%)
Jun 04, 2012
5.345
5.421
5.150
5.150
949,098
-0.20(-3.77%)
Jun 01, 2012
5.241
5.428
5.241
5.352
948,888
+0.00(+0.00%)
May 31, 2012
5.408
5.442
5.296
5.352
829,196
-0.05(-0.90%)
May 30, 2012
5.567
5.594
5.380
5.401
638,588
-0.23(-4.07%)
May 29, 2012
5.762
5.818
5.581
5.630
562,024
-0.10(-1.82%)
May 25, 2012
5.581
5.762
5.533
5.734
656,165
+0.19(+3.38%)
May 24, 2012
5.630
5.693
5.519
5.547
772,974
-0.09(-1.60%)
May 23, 2012
5.380
5.644
5.352
5.637
834,767
+0.25(+4.65%)
May 22, 2012
5.435
5.560
5.373
5.387
937,652
-0.03(-0.64%)
May 21, 2012
5.011
5.421
5.011
5.421
902,846
+0.42(+8.33%)
May 18, 2012
5.053
5.095
4.997
5.004
664,218
-0.01(-0.28%)
May 17, 2012
5.067
5.143
4.997
5.018
652,643
-0.06(-1.10%)
May 16, 2012
5.123
5.227
5.046
5.074
633,254
-0.05(-0.95%)
May 15, 2012
5.150
5.185
5.088
5.123
695,392
-0.03(-0.54%)
May 14, 2012
5.248
5.276
5.136
5.150
534,557
-0.13(-2.50%)
May 11, 2012
5.310
5.380
5.282
5.282
561,284
-0.07(-1.30%)
May 10, 2012
5.421
5.463
5.352
5.352
467,272
-0.04(-0.77%)
May 09, 2012
5.359
5.421
5.296
5.394
545,155
+0.00(+0.00%)
May 08, 2012
5.331
5.428
5.296
5.394
817,517
+0.03(+0.65%)
May 07, 2012
5.428
5.498
5.352
5.359
671,307
-0.06(-1.15%)
May 04, 2012
5.338
5.540
5.331
5.421
1,096,156
+0.08(+1.43%)
May 03, 2012
5.449
5.547
5.282
5.345
1,078,490
-0.20(-3.63%)
May 02, 2012
5.498
5.547
5.442
5.547
626,561
+0.01(+0.13%)
May 01, 2012
5.463
5.588
5.415
5.540
719,938
+0.08(+1.40%)
Apr 30, 2012
5.526
5.602
5.463
5.463
384,852
-0.08(-1.50%)
Apr 27, 2012
5.498
5.581
5.428
5.547
992,258
+0.07(+1.27%)
Apr 26, 2012
5.463
5.512
5.428
5.477
312,238
-0.01(-0.13%)
Apr 25, 2012
5.540
5.595
5.408
5.484
504,256
+0.01(+0.13%)
Apr 24, 2012
5.470
5.547
5.449
5.477
477,457
+0.01(+0.25%)
Apr 23, 2012
5.477
5.526
5.394
5.463
579,471
-0.08(-1.50%)
Apr 20, 2012
5.373
5.588
5.373
5.547
1,826,760
+0.18(+3.37%)
Apr 19, 2012
5.255
5.380
5.248
5.366
674,437
+0.11(+2.12%)
Apr 18, 2012
5.415
5.435
5.255
5.255
842,648
-0.17(-3.20%)
Apr 17, 2012
5.401
5.554
5.401
5.428
561,529
+0.05(+0.90%)
Apr 16, 2012
5.387
5.449
5.331
5.380
566,275
-0.01(-0.26%)
Apr 13, 2012
5.456
5.498
5.352
5.394
630,804
-0.07(-1.27%)
Apr 12, 2012
5.338
5.526
5.324
5.463
799,482
+0.11(+2.08%)
Apr 11, 2012
5.296
5.380
5.248
5.352
1,323,906
+0.13(+2.39%)
Apr 10, 2012
5.456
5.512
5.227
5.227
1,741,185
-0.26(-4.69%)
Apr 09, 2012
5.734
5.734
5.449
5.484
2,302,831
-0.35(-5.96%)
Apr 05, 2012
5.950
5.978
5.797
5.832
1,996,695
-0.15(-2.44%)
Apr 04, 2012
6.082
6.144
5.964
5.978
1,208,260
-0.19(-3.04%)
Apr 03, 2012
6.221
6.263
6.110
6.165
1,429,881
-0.02(-0.34%)
Apr 02, 2012
6.228
6.297
6.144
6.186
1,235,955
-0.03(-0.56%)
Mar 30, 2012
6.012
6.304
5.922
6.221
2,845,063
+0.24(+4.07%)
Mar 29, 2012
5.984
6.012
5.894
5.978
965,357
-0.05(-0.81%)
Mar 28, 2012
5.957
6.144
5.957
6.026
589,413
+0.06(+1.05%)
Mar 27, 2012
6.068
6.089
5.964
5.964
354,727
-0.08(-1.27%)
Mar 26, 2012
6.193
6.235
6.026
6.040
722,644
+0.01(+0.12%)
Mar 23, 2012
5.978
6.075
5.936
6.033
184,511
+0.06(+0.93%)
Mar 22, 2012
6.103
6.158
5.950
5.978
490,729
-0.19(-3.04%)
Mar 21, 2012
6.151
6.256
6.123
6.165
364,926
+0.04(+0.68%)
Mar 20, 2012
6.123
6.269
6.075
6.123
572,988
-0.15(-2.33%)
Mar 19, 2012
6.311
6.422
6.269
6.269
743,670
-0.07(-1.10%)
Mar 16, 2012
6.263
6.408
6.256
6.339
939,227
+0.13(+2.01%)
Mar 15, 2012
5.908
6.235
5.887
6.214
941,128
+0.30(+5.05%)
Mar 14, 2012
5.971
6.033
5.894
5.915
1,018,296
-0.06(-0.93%)
Mar 13, 2012
5.950
5.991
5.910
5.971
509,436
+0.04(+0.70%)
Mar 12, 2012
6.019
6.047
5.859
5.929
795,320
-0.08(-1.39%)
Mar 09, 2012
6.019
6.096
5.971
6.012
632,835
+0.04(+0.70%)
Mar 08, 2012
5.950
6.005
5.880
5.971
474,990
+0.04(+0.70%)
Mar 07, 2012
5.873
5.936
5.852
5.929
442,692
+0.08(+1.43%)
Mar 06, 2012
5.978
6.012
5.706
5.845
1,270,731
-0.24(-4.00%)
Mar 05, 2012
6.269
6.283
6.061
6.089
876,920
-0.20(-3.20%)
Mar 02, 2012
6.429
6.436
6.263
6.290
562,122
-0.13(-2.06%)
Mar 01, 2012
6.395
6.464
6.332
6.422
626,041
+0.07(+1.09%)
Feb 29, 2012
6.235
6.388
6.193
6.353
1,429,078
+0.14(+2.24%)
Feb 28, 2012
6.582
6.582
6.158
6.214
1,053,161
-0.28(-4.28%)
Feb 27, 2012
6.395
6.541
6.311
6.492
1,183,220
+0.08(+1.30%)
Feb 24, 2012
6.415
6.506
6.360
6.408
1,068,383
+0.03(+0.55%)
Feb 23, 2012
6.311
6.415
6.117
6.374
1,149,895
+0.03(+0.44%)
Feb 22, 2012
6.388
6.485
6.304
6.346
972,080
-0.03(-0.54%)
Feb 21, 2012
6.749
6.749
6.304
6.381
2,004,659
-0.37(-5.46%)
Feb 17, 2012
6.777
6.895
6.735
6.749
901,043
-0.03(-0.41%)
Feb 16, 2012
6.520
6.784
6.499
6.777
992,615
+0.25(+3.83%)
Feb 15, 2012
6.902
6.944
6.478
6.527
1,883,751
-0.33(-4.86%)
Feb 14, 2012
6.700
7.083
6.700
6.860
4,165,477
+0.24(+3.68%)
Feb 13, 2012
6.283
6.673
6.151
6.617
2,564,422
+0.42(+6.85%)
Feb 10, 2012
6.360
6.367
6.089
6.193
1,141,781
-0.25(-3.88%)
Feb 09, 2012
6.089
6.527
6.047
6.443
1,818,165
+0.35(+5.70%)
Feb 08, 2012
6.172
6.193
5.991
6.096
894,529
-0.04(-0.68%)
Feb 07, 2012
6.228
6.309
6.089
6.137
1,464,679
-0.08(-1.34%)
Feb 06, 2012
5.727
6.235
5.727
6.221
2,302,464
+0.46(+7.96%)
Feb 03, 2012
5.651
5.783
5.581
5.762
651,936
+0.13(+2.22%)
Feb 02, 2012
5.713
5.727
5.588
5.637
536,330
-0.06(-0.98%)
Feb 01, 2012
5.804
5.804
5.665
5.693
645,041
-0.10(-1.80%)
Jan 31, 2012
5.727
5.825
5.672
5.797
511,238
+0.06(+0.97%)
Jan 30, 2012
5.748
5.769
5.672
5.741
330,469
-0.06(-0.96%)
Jan 27, 2012
5.783
5.839
5.748
5.797
252,975
-0.03(-0.48%)
Jan 26, 2012
5.790
5.839
5.756
5.825
510,325
+0.05(+0.84%)
Jan 25, 2012
5.811
5.832
5.713
5.776
362,361
-0.03(-0.60%)
Jan 24, 2012
5.825
5.844
5.769
5.811
388,387
-0.03(-0.48%)
Jan 23, 2012
5.873
5.894
5.748
5.839
1,025,106
-0.03(-0.47%)
Jan 20, 2012
5.644
5.880
5.644
5.866
909,843
+0.20(+3.56%)
Jan 19, 2012
5.560
5.686
5.560
5.665
746,746
+0.14(+2.52%)
Jan 18, 2012
5.484
5.588
5.449
5.526
779,683
+0.06(+1.14%)
Jan 17, 2012
5.512
5.526
5.442
5.463
417,214
-0.01(-0.13%)
Jan 13, 2012
5.435
5.470
5.338
5.470
315,066
-0.01(-0.25%)
Jan 12, 2012
5.540
5.540
5.408
5.484
683,131
-0.04(-0.75%)
Jan 11, 2012
5.505
5.533
5.401
5.526
453,482
+0.00(+0.00%)
Jan 10, 2012
5.533
5.595
5.526
5.526
451,993
+0.04(+0.76%)
Jan 09, 2012
5.491
5.540
5.432
5.484
384,832
-0.03(-0.63%)
Jan 06, 2012
5.519
5.602
5.494
5.519
681,566
-0.01(-0.25%)
Jan 05, 2012
5.533
5.560
5.428
5.533
1,435,744
+0.01(+0.25%)
Jan 04, 2012
5.408
5.547
5.401
5.519
306,822
+0.32(+6.15%)
Dec 30, 2011
5.206
5.241
5.171
5.199
766,193
-0.04(-0.80%)
Dec 29, 2011
5.269
5.352
5.234
5.241
481,703
-0.06(-1.18%)
Dec 28, 2011
5.359
5.456
5.269
5.303
560,335
-0.09(-1.68%)
Dec 27, 2011
5.338
5.421
5.338
5.394
548,232
+0.03(+0.65%)
Dec 23, 2011
5.310
5.408
5.310
5.359
492,500
+0.03(+0.65%)
Dec 21, 2011
5.192
5.359
5.178
5.324
733,667
+0.10(+1.86%)
Dec 20, 2011
5.435
5.484
5.199
5.227
1,288,959
-0.09(-1.70%)
Dec 19, 2011
5.533
5.560
5.289
5.317
562,670
-0.24(-4.26%)
Dec 16, 2011
5.533
5.623
5.505
5.554
547,640
+0.03(+0.63%)
Dec 15, 2011
5.609
5.665
5.484
5.519
662,138
-0.06(-1.00%)
Dec 14, 2011
5.547
5.602
5.470
5.574
923,505
-0.03(-0.62%)
Dec 13, 2011
5.602
5.699
5.495
5.609
1,129,746
+0.03(+0.50%)
Dec 12, 2011
5.456
5.595
5.435
5.581
640,270
+0.04(+0.75%)
Dec 09, 2011
5.512
5.567
5.449
5.540
601,954
+0.02(+0.38%)
Dec 08, 2011
5.401
5.526
5.352
5.519
847,176
+0.05(+0.89%)
Dec 07, 2011
5.408
5.519
5.352
5.470
631,245
+0.05(+0.90%)
Dec 06, 2011
5.373
5.491
5.317
5.421
580,619
+0.06(+1.04%)
Dec 05, 2011
5.387
5.394
5.310
5.366
911,428
+0.08(+1.58%)
Dec 02, 2011
5.255
5.387
5.237
5.282
878,041
+0.08(+1.47%)
Dec 01, 2011
5.199
5.352
5.164
5.206
533,298
+0.00(+0.00%)
Nov 30, 2011
5.310
5.387
5.171
5.206
825,448
+0.06(+1.22%)
Nov 29, 2011
5.143
5.206
5.102
5.143
437,485
-0.01(-0.13%)
Nov 28, 2011
5.171
5.269
5.088
5.150
721,803
+0.11(+2.21%)
Nov 25, 2011
5.060
5.143
5.004
5.039
329,613
-0.09(-1.76%)
Nov 23, 2011
5.317
5.421
5.039
5.130
647,942
-0.16(-3.02%)
Nov 22, 2011
5.352
5.560
5.116
5.289
1,172,692
-0.20(-3.67%)
Nov 21, 2011
5.512
5.547
5.387
5.491
576,142
-0.13(-2.35%)
Nov 18, 2011
5.554
5.636
5.435
5.623
589,376
+0.10(+1.89%)
Nov 17, 2011
5.672
5.672
5.421
5.519
708,411
-0.18(-3.17%)
Nov 16, 2011
5.644
5.776
5.595
5.699
481,916
-0.05(-0.85%)
Nov 15, 2011
5.908
5.950
5.560
5.748
979,662
-0.19(-3.16%)
Nov 14, 2011
5.839
6.019
5.818
5.936
647,104
+0.09(+1.55%)
Nov 11, 2011
5.769
5.894
5.693
5.845
660,625
+0.17(+2.94%)
Nov 10, 2011
5.644
5.734
5.554
5.679
462,998
+0.13(+2.25%)
Nov 09, 2011
5.623
5.672
5.463
5.554
332,999
-0.26(-4.43%)
Nov 08, 2011
5.748
5.818
5.651
5.811
317,543
+0.10(+1.70%)
Nov 07, 2011
5.769
5.797
5.644
5.713
287,597
-0.06(-0.96%)
Nov 04, 2011
5.755
5.818
5.699
5.769
262,620
-0.01(-0.24%)
Nov 03, 2011
5.880
5.894
5.734
5.783
408,009
-0.02(-0.36%)
Nov 02, 2011
5.727
5.825
5.679
5.804
668,908
+0.15(+2.71%)
Nov 01, 2011
5.533
5.672
5.352
5.651
1,044,258
-0.07(-1.22%)
Oct 31, 2011
5.762
5.797
5.574
5.720
703,377
-0.13(-2.14%)
Oct 28, 2011
5.699
5.908
5.644
5.845
713,950
+0.12(+2.06%)
Oct 27, 2011
5.679
5.804
5.547
5.727
835,335
+0.19(+3.39%)
Oct 26, 2011
5.630
5.630
5.456
5.540
634,799
-0.01(-0.13%)
Oct 25, 2011
5.623
5.623
5.456
5.547
374,978
-0.09(-1.60%)
Oct 24, 2011
5.547
5.727
5.498
5.637
604,623
+0.11(+2.01%)
Oct 21, 2011
5.484
5.630
5.421
5.526
758,355
+0.06(+1.02%)
Oct 20, 2011
5.505
5.693
5.415
5.470
1,149,076
-0.04(-0.76%)
Oct 19, 2011
5.609
5.755
5.442
5.512
801,661
-0.13(-2.22%)
Oct 18, 2011
5.630
5.644
5.456
5.637
759,530
+0.00(+0.00%)
Oct 17, 2011
5.811
5.832
5.547
5.637
1,023,421
-0.24(-4.02%)
Oct 14, 2011
5.845
5.908
5.797
5.873
588,709
+0.14(+2.42%)
Oct 13, 2011
5.623
5.818
5.502
5.734
581,313
+0.09(+1.60%)
Oct 12, 2011
5.616
5.845
5.595
5.644
958,247
+0.10(+1.75%)
Oct 11, 2011
5.248
5.602
5.198
5.547
800,795
+0.26(+5.00%)
Oct 10, 2011
5.046
5.303
5.046
5.282
596,133
+0.36(+7.34%)
Oct 07, 2011
5.178
5.199
4.900
4.921
526,185
-0.22(-4.32%)
Oct 06, 2011
5.004
5.227
4.970
5.143
507,358
+0.13(+2.49%)
Oct 05, 2011
4.886
5.081
4.865
5.018
611,502
+0.09(+1.83%)
Oct 04, 2011
4.768
4.949
4.580
4.928
896,749
+0.11(+2.31%)
Oct 03, 2011
5.046
5.150
4.810
4.817
939,069
-0.34(-6.60%)
Sep 30, 2011
5.470
5.519
5.157
5.157
1,419,285
-0.42(-7.60%)
Sep 29, 2011
5.602
5.658
5.470
5.581
526,417
+0.10(+1.90%)
Sep 28, 2011
5.644
5.727
5.428
5.477
515,310
-0.16(-2.84%)
Sep 27, 2011
5.602
5.943
5.588
5.637
910,430
+0.15(+2.79%)
Sep 26, 2011
5.554
5.560
5.317
5.484
444,903
-0.03(-0.63%)
Sep 23, 2011
5.310
5.554
5.303
5.519
686,840
+0.19(+3.66%)
Sep 22, 2011
5.331
5.449
5.157
5.324
884,846
-0.03(-0.52%)
Sep 21, 2011
5.679
5.686
5.331
5.352
1,425,383
-0.35(-6.21%)
Sep 20, 2011
5.859
5.873
5.686
5.706
655,223
-0.15(-2.61%)
Sep 19, 2011
5.950
5.971
5.804
5.859
847,064
-0.22(-3.66%)
Sep 16, 2011
6.374
6.374
6.040
6.082
1,180,318
-0.28(-4.37%)
Sep 15, 2011
6.381
6.395
6.270
6.360
333,381
+0.03(+0.55%)
Sep 14, 2011
6.283
6.415
6.235
6.325
804,105
+0.07(+1.11%)
Sep 13, 2011
5.984
6.269
5.908
6.256
681,006
+0.26(+4.41%)
Sep 12, 2011
5.845
6.005
5.811
5.991
289,087
+0.05(+0.82%)
Sep 09, 2011
5.998
6.068
5.873
5.943
444,620
-0.13(-2.06%)
Sep 08, 2011
6.068
6.276
6.005
6.068
594,984
-0.07(-1.13%)
Sep 07, 2011
6.047
6.165
5.984
6.137
513,607
+0.18(+3.03%)
Sep 06, 2011
5.950
6.075
5.866
5.957
687,514
-0.17(-2.72%)
Sep 02, 2011
6.193
6.235
6.061
6.123
653,262
-0.19(-3.08%)
Sep 01, 2011
6.346
6.492
6.283
6.318
638,210
-0.03(-0.55%)
Aug 31, 2011
6.395
6.534
6.256
6.353
732,044
-0.01(-0.11%)
Aug 30, 2011
6.075
6.415
6.019
6.360
991,412
+0.27(+4.45%)
Aug 29, 2011
5.880
6.144
5.859
6.089
1,032,264
+0.25(+4.29%)
Aug 26, 2011
5.762
5.922
5.706
5.839
897,779
+0.03(+0.60%)
Aug 25, 2011
5.790
5.859
5.734
5.804
1,137,532
+0.08(+1.34%)
Aug 24, 2011
5.936
5.978
5.713
5.727
1,264,632
-0.25(-4.19%)
Aug 23, 2011
5.637
6.047
5.609
5.978
1,575,012
+0.37(+6.57%)
Aug 22, 2011
5.706
5.776
5.526
5.609
783,787
+0.02(+0.37%)
Aug 19, 2011
5.588
5.706
5.540
5.588
935,443
-0.08(-1.47%)
Aug 18, 2011
5.915
5.936
5.635
5.672
1,088,479
-0.43(-7.06%)
Aug 17, 2011
5.679
6.151
5.644
6.103
2,514,704
+0.42(+7.47%)
Aug 16, 2011
5.679
5.776
5.595
5.679
543,336
-0.03(-0.49%)
Aug 15, 2011
5.672
5.762
5.644
5.706
958,517
+0.10(+1.86%)
Aug 12, 2011
5.686
5.741
5.554
5.602
1,065,203
+0.03(+0.50%)
Aug 11, 2011
5.470
5.644
5.456
5.574
1,498,547
+0.13(+2.30%)
Aug 10, 2011
5.435
5.602
5.380
5.449
1,288,371
-0.10(-1.88%)
Aug 09, 2011
5.595
5.658
5.228
5.554
1,848,253
+0.21(+3.90%)
Aug 08, 2011
5.595
5.630
5.324
5.345
3,661,823
-0.57(-9.64%)
Aug 05, 2011
5.734
6.075
5.637
5.915
2,144,236
-0.01(-0.23%)
Aug 04, 2011
6.269
6.283
5.866
5.929
2,418,431
-0.44(-6.88%)
Aug 03, 2011
6.436
6.485
6.290
6.367
2,227,170
-0.08(-1.19%)
Aug 02, 2011
6.742
6.791
6.443
6.443
1,636,120
-0.32(-4.73%)
Aug 01, 2011
6.902
6.902
6.742
6.763
955,149
-0.05(-0.71%)
Jul 29, 2011
6.756
6.895
6.652
6.812
1,095,793
-0.01(-0.10%)
Jul 28, 2011
6.895
6.937
6.777
6.819
822,932
+0.03(+0.41%)
Jul 27, 2011
6.895
6.958
6.735
6.791
1,293,911
-0.12(-1.71%)
Jul 26, 2011
6.777
6.999
6.707
6.909
2,541,843
+0.15(+2.16%)
Jul 25, 2011
6.832
6.867
6.728
6.763
2,010,875
-0.14(-2.01%)
Jul 22, 2011
7.124
7.145
6.874
6.902
2,222,656
-0.37(-5.07%)
Jul 21, 2011
7.361
7.409
7.249
7.270
807,624
-0.03(-0.48%)
Jul 20, 2011
7.347
7.388
7.298
7.305
389,966
-0.03(-0.38%)
Jul 19, 2011
7.298
7.402
7.249
7.333
440,599
+0.05(+0.67%)
Jul 18, 2011
7.465
7.486
7.277
7.284
610,821
-0.20(-2.69%)
Jul 15, 2011
7.368
7.500
7.361
7.486
467,015
+0.12(+1.60%)
Jul 14, 2011
7.437
7.528
7.361
7.368
686,846
-0.07(-0.93%)
Jul 13, 2011
7.375
7.528
7.368
7.437
539,481
+0.06(+0.85%)
Jul 12, 2011
7.416
7.458
7.347
7.375
478,788
-0.06(-0.75%)
Jul 11, 2011
7.576
7.604
7.395
7.430
591,975
-0.22(-2.82%)
Jul 08, 2011
7.667
7.701
7.555
7.646
538,279
-0.06(-0.72%)
Jul 07, 2011
7.701
7.764
7.660
7.701
618,972
+0.05(+0.64%)
Jul 06, 2011
7.611
7.687
7.541
7.653
418,176
+0.04(+0.55%)
Jul 05, 2011
7.715
7.778
7.555
7.611
404,871
-0.13(-1.62%)
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.