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
Taiwan Semiconductor ADR
(NY:
TSM
)
164.39
+2.32 (+1.43%)
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
9.713
9.896
9.671
9.811
18,208,928
+0.37(+3.87%)
Jun 28, 2012
9.446
9.502
9.362
9.446
16,959,146
-0.07(-0.74%)
Jun 27, 2012
9.481
9.594
9.418
9.516
16,568,333
+0.16(+1.73%)
Jun 26, 2012
9.411
9.467
9.263
9.355
22,485,628
-0.05(-0.52%)
Jun 25, 2012
9.580
9.622
9.383
9.404
20,791,210
-0.32(-3.25%)
Jun 22, 2012
9.643
9.762
9.615
9.720
11,563,401
+0.18(+1.88%)
Jun 21, 2012
9.833
9.868
9.509
9.541
18,264,046
-0.39(-3.93%)
Jun 20, 2012
9.889
9.980
9.840
9.931
7,960,175
+0.01(+0.14%)
Jun 19, 2012
9.804
9.952
9.755
9.917
18,501,622
+0.11(+1.07%)
Jun 18, 2012
9.629
9.819
9.551
9.811
17,104,270
+0.20(+2.12%)
Jun 15, 2012
9.453
9.622
9.446
9.608
9,412,487
+0.14(+1.48%)
Jun 14, 2012
9.467
9.544
9.348
9.467
17,629,814
-0.06(-0.59%)
Jun 13, 2012
9.629
9.629
9.495
9.523
16,590,483
-0.11(-1.09%)
Jun 12, 2012
9.453
9.664
9.425
9.629
25,223,730
+0.20(+2.16%)
Jun 11, 2012
9.685
9.762
9.397
9.425
14,819,193
-0.04(-0.37%)
Jun 08, 2012
9.341
9.551
9.291
9.460
13,238,530
-0.06(-0.59%)
Jun 07, 2012
9.587
9.636
9.481
9.516
16,680,632
+0.03(+0.30%)
Jun 06, 2012
9.277
9.502
9.228
9.488
18,459,500
+0.20(+2.20%)
Jun 05, 2012
9.179
9.327
9.158
9.284
18,347,788
+0.13(+1.46%)
Jun 04, 2012
9.186
9.263
9.045
9.151
19,256,534
-0.03(-0.31%)
Jun 01, 2012
9.418
9.439
9.165
9.179
28,524,576
-0.47(-4.88%)
May 31, 2012
9.833
9.864
9.601
9.650
33,860,764
-0.14(-1.44%)
May 30, 2012
9.811
9.833
9.706
9.790
14,757,190
-0.15(-1.55%)
May 29, 2012
10.02
10.08
9.875
9.945
19,591,996
+0.12(+1.22%)
May 25, 2012
9.790
9.910
9.769
9.826
9,187,871
+0.01(+0.14%)
May 24, 2012
9.945
9.987
9.769
9.811
15,360,439
-0.08(-0.85%)
May 23, 2012
9.854
9.924
9.738
9.896
18,094,398
-0.22(-2.22%)
May 22, 2012
10.11
10.21
10.06
10.12
19,504,520
-0.01(-0.14%)
May 21, 2012
10.11
10.18
10.08
10.13
25,974,336
+0.10(+0.98%)
May 18, 2012
10.29
10.42
10.04
10.04
18,031,554
-0.30(-2.86%)
May 17, 2012
10.42
10.49
10.31
10.33
16,044,085
-0.15(-1.47%)
May 16, 2012
10.47
10.55
10.34
10.49
20,398,180
+0.09(+0.88%)
May 15, 2012
10.65
10.66
10.36
10.39
23,513,662
-0.20(-1.92%)
May 14, 2012
10.64
10.73
10.60
10.60
11,549,089
-0.22(-2.01%)
May 11, 2012
10.68
10.91
10.68
10.82
11,240,909
+0.00(+0.00%)
May 10, 2012
10.78
10.86
10.65
10.82
10,216,785
+0.18(+1.72%)
May 09, 2012
10.57
10.75
10.53
10.63
15,855,350
-0.02(-0.20%)
May 08, 2012
10.70
10.77
10.46
10.65
19,601,344
-0.18(-1.69%)
May 07, 2012
10.76
10.89
10.71
10.84
11,706,544
-0.01(-0.13%)
May 04, 2012
11.03
11.05
10.85
10.85
13,753,499
-0.18(-1.66%)
May 03, 2012
11.27
11.32
11.01
11.03
13,499,969
-0.28(-2.48%)
May 02, 2012
11.01
11.34
10.93
11.32
19,174,322
+0.40(+3.67%)
May 01, 2012
10.97
11.07
10.91
10.91
13,254,896
-0.04(-0.32%)
Apr 30, 2012
11.29
11.29
10.95
10.95
21,145,962
-0.40(-3.53%)
Apr 27, 2012
11.08
11.35
11.00
11.35
20,923,316
+0.23(+2.09%)
Apr 26, 2012
10.72
11.20
10.65
11.12
27,555,886
+0.64(+6.10%)
Apr 25, 2012
10.57
10.57
10.44
10.48
14,338,324
+0.04(+0.34%)
Apr 24, 2012
10.51
10.58
10.39
10.44
13,822,501
-0.02(-0.20%)
Apr 23, 2012
10.47
10.49
10.36
10.47
10,082,948
-0.15(-1.46%)
Apr 20, 2012
10.79
10.80
10.58
10.62
9,578,629
-0.10(-0.92%)
Apr 19, 2012
10.74
10.86
10.64
10.72
10,379,247
-0.02(-0.20%)
Apr 18, 2012
10.66
10.80
10.53
10.74
8,577,136
+0.05(+0.46%)
Apr 17, 2012
10.65
10.72
10.55
10.69
15,769,942
+0.08(+0.73%)
Apr 16, 2012
10.73
10.77
10.57
10.61
9,027,233
+0.00(+0.00%)
Apr 13, 2012
10.58
10.70
10.51
10.61
13,405,003
+0.13(+1.21%)
Apr 12, 2012
10.43
10.54
10.43
10.49
10,165,613
+0.09(+0.88%)
Apr 11, 2012
10.38
10.47
10.38
10.39
8,653,186
+0.12(+1.16%)
Apr 10, 2012
10.44
10.54
10.26
10.28
16,380,427
-0.17(-1.62%)
Apr 09, 2012
10.54
10.61
10.43
10.44
11,316,564
-0.27(-2.49%)
Apr 05, 2012
10.56
10.76
10.54
10.71
11,830,321
+0.17(+1.60%)
Apr 04, 2012
10.61
10.64
10.43
10.54
8,618,398
-0.15(-1.45%)
Apr 03, 2012
10.83
10.89
10.66
10.70
11,561,277
-0.13(-1.17%)
Apr 02, 2012
10.73
10.91
10.63
10.82
11,044,907
+0.08(+0.78%)
Mar 30, 2012
10.68
10.83
10.64
10.74
10,888,826
+0.14(+1.33%)
Mar 29, 2012
10.56
10.61
10.51
10.60
10,047,627
-0.07(-0.66%)
Mar 28, 2012
10.74
10.82
10.63
10.67
15,421,890
-0.13(-1.24%)
Mar 27, 2012
10.84
10.90
10.78
10.80
8,340,016
-0.01(-0.06%)
Mar 26, 2012
10.54
10.82
10.53
10.81
13,785,449
+0.27(+2.60%)
Mar 23, 2012
10.66
10.66
10.51
10.54
9,461,785
-0.03(-0.27%)
Mar 22, 2012
10.57
10.66
10.53
10.56
8,732,635
-0.13(-1.18%)
Mar 21, 2012
10.76
10.84
10.64
10.69
10,155,633
+0.19(+1.81%)
Mar 20, 2012
10.59
10.60
10.43
10.50
7,544,373
-0.15(-1.45%)
Mar 19, 2012
10.54
10.73
10.44
10.65
10,120,309
+0.26(+2.50%)
Mar 16, 2012
10.47
10.49
10.37
10.39
7,471,229
-0.11(-1.00%)
Mar 15, 2012
10.49
10.56
10.40
10.50
10,029,695
+0.09(+0.88%)
Mar 14, 2012
10.49
10.62
10.40
10.41
9,451,610
-0.04(-0.40%)
Mar 13, 2012
10.26
10.45
10.23
10.45
9,802,716
+0.33(+3.26%)
Mar 12, 2012
10.26
10.26
10.08
10.12
10,562,109
-0.14(-1.37%)
Mar 09, 2012
10.30
10.31
10.20
10.26
7,948,607
-0.01(-0.07%)
Mar 08, 2012
10.19
10.28
10.16
10.27
7,662,783
+0.15(+1.46%)
Mar 07, 2012
10.03
10.16
9.987
10.12
12,966,190
+0.17(+1.69%)
Mar 06, 2012
10.00
10.08
9.910
9.952
10,651,759
-0.12(-1.19%)
Mar 05, 2012
10.14
10.20
10.00
10.07
9,535,968
-0.18(-1.78%)
Mar 02, 2012
10.22
10.29
10.18
10.25
8,741,496
-0.04(-0.34%)
Mar 01, 2012
10.30
10.32
10.14
10.29
8,791,581
+0.08(+0.83%)
Feb 29, 2012
10.36
10.40
10.18
10.21
14,839,188
-0.12(-1.16%)
Feb 28, 2012
10.16
10.32
10.16
10.32
10,687,836
+0.21(+2.08%)
Feb 27, 2012
10.04
10.16
9.966
10.11
7,561,821
+0.01(+0.14%)
Feb 24, 2012
9.980
10.12
9.980
10.10
10,461,242
+0.16(+1.63%)
Feb 23, 2012
10.07
10.07
9.910
9.938
13,241,242
-0.24(-2.35%)
Feb 22, 2012
10.13
10.19
10.05
10.18
10,407,179
+0.07(+0.69%)
Feb 21, 2012
10.25
10.31
10.07
10.11
13,609,192
-0.17(-1.64%)
Feb 17, 2012
10.28
10.38
10.23
10.28
11,225,375
+0.06(+0.62%)
Feb 16, 2012
10.06
10.25
10.05
10.21
11,044,005
+0.15(+1.47%)
Feb 15, 2012
10.05
10.16
10.02
10.06
17,044,476
+0.10(+0.99%)
Feb 14, 2012
9.875
9.980
9.868
9.966
15,630,781
+0.05(+0.50%)
Feb 13, 2012
9.903
9.952
9.833
9.917
18,924,488
+0.19(+1.95%)
Feb 10, 2012
9.896
9.903
9.692
9.727
12,756,604
-0.31(-3.08%)
Feb 09, 2012
9.980
10.06
9.889
10.04
12,949,149
+0.06(+0.63%)
Feb 08, 2012
9.868
10.02
9.854
9.973
9,859,818
+0.10(+1.00%)
Feb 07, 2012
9.797
9.934
9.755
9.875
8,956,062
+0.04(+0.43%)
Feb 06, 2012
9.847
9.868
9.769
9.833
12,905,577
-0.04(-0.43%)
Feb 03, 2012
9.706
9.878
9.699
9.875
15,899,254
+0.10(+1.01%)
Feb 02, 2012
9.973
9.994
9.769
9.776
16,192,898
-0.20(-1.97%)
Feb 01, 2012
9.910
10.03
9.906
9.973
13,253,821
+0.08(+0.78%)
Jan 31, 2012
9.924
9.973
9.833
9.896
10,108,970
+0.07(+0.72%)
Jan 30, 2012
9.889
9.889
9.731
9.826
14,002,548
-0.09(-0.92%)
Jan 27, 2012
10.00
9.973
9.833
9.917
15,706,062
-0.08(-0.84%)
Jan 26, 2012
9.994
10.14
9.963
10.00
19,525,354
+0.05(+0.49%)
Jan 25, 2012
9.854
9.959
9.769
9.952
13,226,722
+0.16(+1.65%)
Jan 24, 2012
9.762
9.868
9.734
9.790
12,754,875
-0.06(-0.57%)
Jan 23, 2012
9.854
9.945
9.755
9.847
14,225,826
+0.03(+0.29%)
Jan 20, 2012
9.980
10.02
9.804
9.819
20,488,150
-0.20(-2.03%)
Jan 19, 2012
9.755
10.03
9.748
10.02
20,225,540
+0.30(+3.11%)
Jan 18, 2012
9.573
9.797
9.573
9.720
19,925,414
+0.26(+2.75%)
Jan 17, 2012
9.636
9.657
9.432
9.460
19,242,530
-0.20(-2.11%)
Jan 13, 2012
9.671
9.699
9.551
9.664
13,608,566
-0.06(-0.58%)
Jan 12, 2012
9.629
9.826
9.629
9.720
18,092,766
+0.12(+1.24%)
Jan 11, 2012
9.565
9.629
9.544
9.601
16,344,587
-0.08(-0.80%)
Jan 10, 2012
9.509
9.713
9.460
9.678
22,055,538
+0.27(+2.91%)
Jan 09, 2012
9.242
9.411
9.228
9.404
10,732,452
+0.16(+1.75%)
Jan 06, 2012
9.327
9.327
9.200
9.242
11,063,594
-0.08(-0.83%)
Jan 05, 2012
9.270
9.334
9.235
9.319
14,663,712
+0.08(+0.91%)
Jan 04, 2012
9.242
9.284
9.165
9.235
10,509,770
+0.16(+1.78%)
Dec 30, 2011
9.165
9.186
9.052
9.074
5,951,863
-0.08(-0.84%)
Dec 29, 2011
9.116
9.172
9.060
9.151
5,683,761
+0.07(+0.77%)
Dec 28, 2011
9.109
9.193
9.066
9.081
8,687,150
-0.07(-0.77%)
Dec 27, 2011
9.074
9.246
9.045
9.151
6,367,319
+0.07(+0.77%)
Dec 23, 2011
9.059
9.109
8.968
9.081
5,277,765
+0.15(+1.65%)
Dec 21, 2011
9.045
9.102
8.799
8.933
23,733,990
+0.04(+0.39%)
Dec 20, 2011
8.877
8.996
8.828
8.898
26,349,740
+0.24(+2.76%)
Dec 19, 2011
8.905
8.961
8.652
8.659
14,780,180
-0.31(-3.45%)
Dec 16, 2011
8.792
8.996
8.736
8.968
19,248,068
+0.18(+2.08%)
Dec 15, 2011
8.919
8.919
8.736
8.785
11,666,298
-0.04(-0.40%)
Dec 14, 2011
8.891
8.996
8.813
8.820
13,941,534
-0.12(-1.34%)
Dec 13, 2011
9.095
9.158
8.856
8.940
17,860,740
-0.15(-1.62%)
Dec 12, 2011
9.052
9.095
8.940
9.088
13,966,798
-0.11(-1.15%)
Dec 09, 2011
9.017
9.270
8.940
9.193
19,598,710
+0.10(+1.08%)
Dec 08, 2011
9.172
9.284
9.074
9.095
12,821,773
-0.20(-2.12%)
Dec 07, 2011
9.052
9.334
9.038
9.291
16,640,057
+0.20(+2.16%)
Dec 06, 2011
9.172
9.228
9.081
9.095
19,290,686
-0.20(-2.12%)
Dec 05, 2011
9.327
9.348
9.221
9.291
22,528,324
+0.07(+0.76%)
Dec 02, 2011
9.305
9.390
9.200
9.221
12,366,404
-0.06(-0.68%)
Dec 01, 2011
9.102
9.327
9.095
9.284
15,916,409
+0.20(+2.24%)
Nov 30, 2011
8.975
9.109
8.912
9.081
26,913,336
+0.37(+4.19%)
Nov 29, 2011
8.806
8.820
8.708
8.715
13,323,627
-0.11(-1.20%)
Nov 28, 2011
8.687
8.842
8.687
8.820
16,427,510
+0.34(+3.98%)
Nov 25, 2011
8.455
8.575
8.434
8.483
7,832,619
-0.09(-1.07%)
Nov 23, 2011
8.680
8.722
8.532
8.575
16,931,290
-0.25(-2.87%)
Nov 22, 2011
8.828
8.884
8.771
8.828
22,917,626
+0.00(+0.00%)
Nov 21, 2011
8.785
8.870
8.690
8.828
21,416,168
-0.07(-0.79%)
Nov 18, 2011
8.940
8.940
8.768
8.898
16,170,163
-0.04(-0.39%)
Nov 17, 2011
9.045
9.045
8.863
8.933
18,707,508
-0.02(-0.24%)
Nov 16, 2011
9.102
9.151
8.947
8.954
18,065,964
-0.24(-2.60%)
Nov 15, 2011
9.102
9.193
9.038
9.193
14,497,407
+0.07(+0.77%)
Nov 14, 2011
9.130
9.200
9.088
9.123
12,872,032
+0.02(+0.23%)
Nov 11, 2011
8.926
9.151
8.919
9.102
17,720,430
+0.20(+2.21%)
Nov 10, 2011
8.842
8.961
8.806
8.905
22,241,298
+0.13(+1.52%)
Nov 09, 2011
8.820
8.898
8.729
8.771
15,919,592
-0.32(-3.48%)
Nov 08, 2011
9.102
9.123
8.947
9.088
10,735,352
-0.05(-0.54%)
Nov 07, 2011
9.088
9.144
8.996
9.137
10,851,811
+0.01(+0.15%)
Nov 04, 2011
9.031
9.179
9.024
9.123
14,172,986
+0.06(+0.62%)
Nov 03, 2011
9.052
9.088
8.877
9.066
17,125,608
+0.13(+1.42%)
Nov 02, 2011
8.849
8.947
8.792
8.940
16,174,488
+0.19(+2.17%)
Nov 01, 2011
8.673
8.820
8.589
8.750
21,021,806
-0.12(-1.35%)
Oct 31, 2011
8.877
8.961
8.820
8.870
12,689,920
-0.08(-0.94%)
Oct 28, 2011
9.024
9.035
8.933
8.954
18,610,424
-0.15(-1.62%)
Oct 27, 2011
8.919
9.179
8.884
9.102
41,411,804
+0.49(+5.71%)
Oct 26, 2011
8.666
8.736
8.518
8.610
24,121,352
+0.04(+0.49%)
Oct 25, 2011
8.659
8.687
8.560
8.567
14,877,136
-0.20(-2.32%)
Oct 24, 2011
8.546
8.778
8.546
8.771
10,217,856
+0.21(+2.46%)
Oct 21, 2011
8.413
8.575
8.413
8.560
10,286,960
+0.26(+3.13%)
Oct 20, 2011
8.448
8.462
8.181
8.300
19,027,182
-0.21(-2.48%)
Oct 19, 2011
8.518
8.634
8.476
8.511
12,193,276
-0.07(-0.82%)
Oct 18, 2011
8.434
8.610
8.392
8.582
12,605,520
+0.14(+1.67%)
Oct 17, 2011
8.567
8.589
8.392
8.441
13,314,624
-0.20(-2.36%)
Oct 14, 2011
8.638
8.666
8.553
8.645
13,613,338
+0.09(+1.07%)
Oct 13, 2011
8.441
8.557
8.392
8.553
20,884,856
+0.01(+0.08%)
Oct 12, 2011
8.420
8.589
8.406
8.546
15,535,639
+0.21(+2.53%)
Oct 11, 2011
8.378
8.448
8.329
8.336
11,742,561
-0.11(-1.33%)
Oct 10, 2011
8.406
8.462
8.364
8.448
15,949,845
+0.15(+1.86%)
Oct 07, 2011
8.307
8.350
8.160
8.293
23,645,312
-0.02(-0.25%)
Oct 06, 2011
8.244
8.321
8.216
8.314
22,680,934
+0.01(+0.08%)
Oct 05, 2011
8.195
8.307
8.104
8.307
16,285,377
+0.06(+0.68%)
Oct 04, 2011
7.914
8.258
7.914
8.251
28,010,346
+0.30(+3.80%)
Oct 03, 2011
8.062
8.195
7.949
7.949
22,635,914
-0.08(-1.05%)
Sep 30, 2011
8.230
8.293
7.998
8.033
22,287,294
-0.27(-3.22%)
Sep 29, 2011
8.399
8.427
8.174
8.300
14,657,590
+0.03(+0.34%)
Sep 28, 2011
8.392
8.427
8.272
8.272
16,486,553
-0.18(-2.08%)
Sep 27, 2011
8.265
8.546
8.251
8.448
25,900,184
+0.32(+3.98%)
Sep 26, 2011
8.146
8.188
7.942
8.125
25,646,554
-0.11(-1.28%)
Sep 23, 2011
7.970
8.230
7.935
8.230
31,786,186
+0.13(+1.65%)
Sep 22, 2011
8.097
8.181
8.005
8.097
34,782,548
-0.28(-3.36%)
Sep 21, 2011
8.589
8.652
8.371
8.378
17,728,434
-0.14(-1.65%)
Sep 20, 2011
8.603
8.638
8.511
8.518
15,475,318
-0.07(-0.82%)
Sep 19, 2011
8.560
8.638
8.441
8.589
11,181,760
-0.13(-1.53%)
Sep 16, 2011
8.680
8.792
8.617
8.722
22,258,974
+0.21(+2.48%)
Sep 15, 2011
8.434
8.575
8.434
8.511
22,645,868
+0.20(+2.45%)
Sep 14, 2011
8.314
8.385
8.160
8.307
26,785,616
-0.10(-1.17%)
Sep 13, 2011
8.343
8.420
8.279
8.406
16,521,964
+0.01(+0.17%)
Sep 12, 2011
8.265
8.427
8.223
8.392
18,163,722
+0.04(+0.51%)
Sep 09, 2011
8.392
8.490
8.293
8.350
21,424,136
-0.08(-1.00%)
Sep 08, 2011
8.357
8.504
8.329
8.434
23,162,140
-0.04(-0.41%)
Sep 07, 2011
8.293
8.469
8.279
8.469
17,638,146
+0.37(+4.60%)
Sep 06, 2011
8.005
8.118
7.949
8.097
18,199,034
-0.10(-1.20%)
Sep 02, 2011
8.237
8.293
8.132
8.195
15,251,913
-0.16(-1.93%)
Sep 01, 2011
8.378
8.469
8.336
8.357
12,941,801
-0.06(-0.67%)
Aug 31, 2011
8.483
8.490
8.353
8.413
14,434,910
+0.00(+0.00%)
Aug 30, 2011
8.441
8.476
8.357
8.413
11,250,499
-0.11(-1.32%)
Aug 29, 2011
8.385
8.525
8.364
8.525
11,799,767
+0.22(+2.71%)
Aug 26, 2011
8.012
8.336
8.012
8.300
13,404,717
+0.32(+4.05%)
Aug 25, 2011
8.216
8.286
7.949
7.977
25,210,328
-0.27(-3.32%)
Aug 24, 2011
8.286
8.293
8.104
8.251
20,304,846
-0.07(-0.84%)
Aug 23, 2011
7.984
8.357
7.984
8.321
23,570,068
+0.42(+5.34%)
Aug 22, 2011
7.879
7.949
7.759
7.900
24,846,688
+0.21(+2.74%)
Aug 19, 2011
7.689
7.886
7.661
7.689
16,928,884
-0.08(-1.00%)
Aug 18, 2011
7.837
7.879
7.555
7.766
30,047,300
-0.32(-4.00%)
Aug 17, 2011
8.111
8.146
7.977
8.090
13,485,641
-0.01(-0.09%)
Aug 16, 2011
8.075
8.209
8.012
8.097
16,407,544
-0.11(-1.29%)
Aug 15, 2011
8.167
8.237
8.118
8.202
7,804,175
+0.15(+1.83%)
Aug 12, 2011
8.026
8.118
7.967
8.054
12,860,409
-0.04(-0.52%)
Aug 11, 2011
7.879
8.216
7.879
8.097
24,204,838
+0.32(+4.07%)
Aug 10, 2011
7.956
8.005
7.766
7.780
27,584,096
-0.30(-3.74%)
Aug 09, 2011
7.865
8.097
7.640
8.083
30,969,696
+0.39(+5.12%)
Aug 08, 2011
7.865
7.949
7.619
7.689
25,808,782
-0.44(-5.36%)
Aug 05, 2011
8.125
8.216
7.858
8.125
31,457,284
-0.01(-0.17%)
Aug 04, 2011
8.448
8.532
8.132
8.139
38,290,968
-0.41(-4.77%)
Aug 03, 2011
8.532
8.610
8.378
8.546
27,540,854
-0.02(-0.25%)
Aug 02, 2011
8.750
8.757
8.567
8.567
18,150,788
-0.24(-2.71%)
Aug 01, 2011
8.856
8.919
8.666
8.806
28,634,398
+0.12(+1.38%)
Jul 29, 2011
8.652
8.736
8.596
8.687
29,284,268
+0.04(+0.41%)
Jul 28, 2011
8.785
8.933
8.631
8.652
39,562,232
-0.18(-1.99%)
Jul 27, 2011
9.017
9.038
8.806
8.828
27,202,676
-0.24(-2.64%)
Jul 26, 2011
9.003
9.172
8.996
9.066
22,928,630
+0.11(+1.18%)
Jul 25, 2011
8.940
9.010
8.856
8.961
34,744,764
-0.16(-1.77%)
Jul 22, 2011
8.856
9.123
8.856
9.123
23,388,986
+0.29(+3.26%)
Jul 21, 2011
8.764
8.912
8.729
8.835
11,832,498
+0.07(+0.80%)
Jul 20, 2011
8.757
8.813
8.687
8.764
12,392,752
+0.18(+2.05%)
Jul 19, 2011
8.497
8.631
8.434
8.589
18,991,954
+0.06(+0.66%)
Jul 18, 2011
8.532
8.560
8.455
8.532
21,308,214
-0.06(-0.65%)
Jul 15, 2011
8.610
8.652
8.504
8.589
16,393,401
+0.05(+0.58%)
Jul 14, 2011
8.722
8.736
8.497
8.539
25,294,846
-0.20(-2.33%)
Jul 13, 2011
8.757
8.919
8.715
8.743
24,322,130
+0.14(+1.63%)
Jul 12, 2011
8.652
8.666
8.518
8.603
23,326,960
-0.09(-1.05%)
Jul 11, 2011
8.764
8.828
8.673
8.694
14,568,747
-0.18(-1.98%)
Jul 08, 2011
8.884
8.891
8.673
8.870
19,874,952
-0.10(-1.10%)
Jul 07, 2011
8.891
9.038
8.828
8.968
28,312,328
+0.16(+1.84%)
Jul 06, 2011
8.877
8.884
8.715
8.806
29,556,692
-0.13(-1.49%)
Jul 05, 2011
9.031
9.031
8.870
8.940
14,707,167
-0.13(-1.47%)
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.