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
NVIDIA Corp
(NQ:
NVDA
)
131.88
+2.27 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
2.644
2.681
2.541
2.589
64,306,288
-0.06(-2.42%)
Jun 29, 2009
2.660
2.701
2.625
2.653
55,607,840
+0.00(+0.00%)
Jun 26, 2009
2.607
2.662
2.584
2.653
56,034,388
+0.03(+1.31%)
Jun 25, 2009
2.573
2.623
2.440
2.619
94,898,304
+0.13(+5.25%)
Jun 24, 2009
2.438
2.545
2.438
2.488
56,156,940
+0.08(+3.33%)
Jun 23, 2009
2.442
2.447
2.313
2.408
64,297,848
-0.01(-0.47%)
Jun 22, 2009
2.573
2.573
2.410
2.419
62,673,040
-0.14(-5.64%)
Jun 19, 2009
2.561
2.627
2.529
2.564
81,501,688
+0.03(+1.09%)
Jun 18, 2009
2.577
2.626
2.507
2.536
61,747,724
-0.05(-1.95%)
Jun 17, 2009
2.564
2.612
2.465
2.587
87,110,824
+0.06(+2.45%)
Jun 16, 2009
2.596
2.628
2.488
2.525
64,859,116
-0.07(-2.74%)
Jun 15, 2009
2.591
2.626
2.550
2.596
48,533,128
-0.04(-1.65%)
Jun 12, 2009
2.614
2.649
2.554
2.639
64,868,568
-0.01(-0.52%)
Jun 11, 2009
2.693
2.798
2.637
2.653
91,050,912
-0.03(-1.28%)
Jun 10, 2009
2.619
2.704
2.561
2.688
90,850,840
+0.08(+3.17%)
Jun 09, 2009
2.504
2.632
2.486
2.605
79,045,000
+0.14(+5.48%)
Jun 08, 2009
2.431
2.504
2.408
2.470
51,670,272
-0.01(-0.55%)
Jun 05, 2009
2.543
2.543
2.454
2.483
61,060,388
-0.01(-0.55%)
Jun 04, 2009
2.417
2.502
2.415
2.497
73,392,120
+0.09(+3.62%)
Jun 03, 2009
2.456
2.465
2.350
2.410
80,206,608
-0.08(-3.13%)
Jun 02, 2009
2.509
2.564
2.442
2.488
98,990,960
-0.02(-0.82%)
Jun 01, 2009
2.419
2.522
2.410
2.509
111,503,672
+0.12(+4.89%)
May 29, 2009
2.412
2.417
2.309
2.392
90,969,512
-0.02(-0.76%)
May 28, 2009
2.415
2.431
2.307
2.410
108,509,320
+0.03(+1.35%)
May 27, 2009
2.362
2.449
2.339
2.378
88,761,000
+0.00(+0.19%)
May 26, 2009
2.231
2.392
2.208
2.373
94,363,160
+0.12(+5.40%)
May 22, 2009
2.217
2.284
2.176
2.252
78,310,304
+0.03(+1.55%)
May 21, 2009
2.204
2.247
2.156
2.217
105,272,656
-0.01(-0.62%)
May 20, 2009
2.206
2.350
2.197
2.231
142,758,736
+0.06(+2.96%)
May 19, 2009
2.139
2.192
2.105
2.167
93,734,296
+0.04(+1.94%)
May 18, 2009
2.055
2.139
2.050
2.126
102,299,296
+0.12(+6.06%)
May 15, 2009
1.967
2.073
1.945
2.004
85,071,408
+0.05(+2.58%)
May 14, 2009
1.924
1.995
1.910
1.954
110,955,776
+0.03(+1.43%)
May 13, 2009
2.045
2.057
1.910
1.926
138,227,600
-0.13(-6.46%)
May 12, 2009
2.211
2.211
2.018
2.059
130,768,912
-0.10(-4.77%)
May 11, 2009
2.087
2.215
2.068
2.162
113,230,408
+0.04(+1.95%)
May 08, 2009
2.408
2.408
2.089
2.121
319,499,168
-0.34(-13.79%)
May 07, 2009
2.710
2.710
2.426
2.460
140,359,200
-0.19(-7.18%)
May 06, 2009
2.736
2.761
2.598
2.651
101,781,704
-0.06(-2.03%)
May 05, 2009
2.759
2.777
2.649
2.706
91,260,400
-0.11(-4.06%)
May 04, 2009
2.797
2.841
2.685
2.821
101,140,840
+0.14(+5.40%)
May 01, 2009
2.626
2.738
2.623
2.676
91,649,952
+0.04(+1.66%)
Apr 30, 2009
2.543
2.706
2.522
2.632
121,045,664
+0.14(+5.51%)
Apr 29, 2009
2.545
2.557
2.465
2.495
93,719,040
-0.04(-1.54%)
Apr 28, 2009
2.495
2.587
2.472
2.534
69,163,376
+0.01(+0.27%)
Apr 27, 2009
2.587
2.660
2.511
2.527
85,803,600
-0.09(-3.59%)
Apr 24, 2009
2.587
2.639
2.525
2.621
82,805,744
+0.06(+2.33%)
Apr 23, 2009
2.628
2.651
2.481
2.561
82,204,976
-0.04(-1.59%)
Apr 22, 2009
2.504
2.708
2.463
2.603
99,908,880
+0.08(+2.99%)
Apr 21, 2009
2.499
2.632
2.463
2.527
101,629,512
-0.01(-0.27%)
Apr 20, 2009
2.593
2.616
2.520
2.534
64,395,192
-0.16(-6.04%)
Apr 17, 2009
2.678
2.722
2.614
2.697
75,856,648
+0.02(+0.69%)
Apr 16, 2009
2.660
2.710
2.559
2.678
113,249,840
+0.07(+2.55%)
Apr 15, 2009
2.593
2.623
2.502
2.612
113,968,896
-0.08(-2.82%)
Apr 14, 2009
2.635
2.752
2.623
2.688
77,619,848
+0.02(+0.60%)
Apr 13, 2009
2.726
2.729
2.612
2.671
83,688,808
-0.09(-3.24%)
Apr 09, 2009
2.683
2.770
2.662
2.761
98,602,176
+0.14(+5.52%)
Apr 08, 2009
2.541
2.623
2.520
2.616
79,766,856
+0.10(+4.11%)
Apr 07, 2009
2.552
2.580
2.497
2.513
66,264,512
-0.09(-3.44%)
Apr 06, 2009
2.552
2.626
2.518
2.603
96,734,248
+0.01(+0.27%)
Apr 03, 2009
2.428
2.602
2.387
2.596
109,374,248
+0.17(+6.99%)
Apr 02, 2009
2.405
2.470
2.371
2.426
109,337,040
+0.11(+4.65%)
Apr 01, 2009
2.233
2.339
2.149
2.318
96,803,776
+0.06(+2.54%)
Mar 31, 2009
2.279
2.316
2.245
2.261
87,793,104
+0.02(+0.71%)
Mar 30, 2009
2.307
2.337
2.213
2.245
85,043,376
-0.18(-7.29%)
Mar 26, 2009
2.316
2.426
2.291
2.422
145,400,032
+0.14(+6.24%)
Mar 25, 2009
2.311
2.385
2.191
2.279
135,608,272
+0.04(+1.64%)
Mar 24, 2009
2.286
2.307
2.232
2.243
121,545,952
-0.10(-4.31%)
Mar 23, 2009
2.254
2.348
2.204
2.344
88,968,040
+0.16(+7.24%)
Mar 20, 2009
2.346
2.348
2.126
2.185
119,236,288
-0.13(-5.46%)
Mar 19, 2009
2.355
2.355
2.295
2.311
89,678,936
-0.03(-1.18%)
Mar 18, 2009
2.233
2.405
2.231
2.339
148,223,376
+0.07(+3.13%)
Mar 17, 2009
2.167
2.272
2.139
2.268
109,611,584
+0.11(+4.99%)
Mar 16, 2009
2.270
2.272
2.142
2.160
76,248,040
-0.09(-3.88%)
Mar 13, 2009
2.227
2.279
2.190
2.247
130,303,688
-0.01(-0.51%)
Mar 12, 2009
2.126
2.282
2.098
2.259
174,938,560
+0.13(+5.91%)
Mar 11, 2009
2.075
2.717
2.041
2.133
94,306,576
+0.06(+2.76%)
Mar 10, 2009
1.972
2.112
1.954
2.075
136,802,112
+0.17(+9.04%)
Mar 09, 2009
1.910
2.055
1.899
1.903
74,437,400
-0.02(-1.07%)
Mar 06, 2009
1.894
1.993
1.869
1.924
106,275,688
+0.03(+1.57%)
Mar 05, 2009
1.912
1.990
1.885
1.894
104,078,984
-0.05(-2.36%)
Mar 04, 2009
1.855
1.995
1.839
1.940
120,870,120
+0.20(+11.61%)
Mar 02, 2009
1.853
1.892
1.731
1.738
76,322,960
-0.16(-8.45%)
Feb 27, 2009
1.846
1.942
1.832
1.899
82,362,832
+0.00(+0.24%)
Feb 26, 2009
1.899
1.958
1.871
1.894
121,839,008
+0.06(+3.25%)
Feb 25, 2009
1.809
1.890
1.747
1.834
76,573,208
+0.02(+1.14%)
Feb 24, 2009
1.674
1.816
1.672
1.814
71,902,952
+0.15(+8.95%)
Feb 23, 2009
1.775
1.784
1.653
1.665
74,086,352
-0.08(-4.60%)
Feb 20, 2009
1.679
1.773
1.662
1.745
83,953,704
+0.04(+2.56%)
Feb 19, 2009
1.880
1.896
1.701
1.701
81,111,816
-0.14(-7.71%)
Feb 18, 2009
1.795
1.903
1.793
1.844
70,456,368
+0.05(+2.68%)
Feb 17, 2009
1.834
1.878
1.789
1.795
85,013,400
-0.11(-5.78%)
Feb 13, 2009
1.864
1.928
1.851
1.906
83,327,584
-0.00(-0.12%)
Feb 12, 2009
1.844
1.919
1.802
1.908
111,641,712
+0.04(+2.09%)
Feb 11, 2009
1.966
2.039
1.802
1.869
216,236,432
-0.27(-12.55%)
Feb 10, 2009
2.231
2.261
2.096
2.137
122,960,152
-0.10(-4.31%)
Feb 09, 2009
2.254
2.286
2.172
2.233
78,074,320
-0.03(-1.32%)
Feb 06, 2009
2.153
2.277
2.117
2.263
126,260,256
+0.12(+5.45%)
Feb 05, 2009
1.947
2.169
1.926
2.146
100,213,008
+0.15(+7.34%)
Feb 04, 2009
1.949
2.098
1.949
2.000
84,954,184
+0.06(+2.83%)
Feb 03, 2009
1.926
1.961
1.873
1.945
43,276,240
+0.02(+1.19%)
Feb 02, 2009
1.795
1.942
1.786
1.922
63,014,196
+0.10(+5.41%)
Jan 30, 2009
1.885
1.935
1.800
1.823
55,248,192
-0.08(-3.99%)
Jan 29, 2009
1.949
1.972
1.890
1.899
45,040,072
-0.12(-5.80%)
Jan 28, 2009
2.004
2.048
1.940
2.016
78,905,688
+0.08(+4.15%)
Jan 27, 2009
1.857
1.949
1.851
1.935
79,074,456
+0.11(+5.90%)
Jan 26, 2009
1.776
1.881
1.747
1.828
63,423,740
+0.06(+3.37%)
Jan 23, 2009
1.653
1.821
1.651
1.768
69,078,472
+0.07(+3.91%)
Jan 22, 2009
1.679
1.747
1.640
1.701
59,707,036
-0.03(-1.85%)
Jan 21, 2009
1.685
1.745
1.624
1.734
70,698,168
+0.08(+4.85%)
Jan 20, 2009
1.828
1.834
1.640
1.653
76,946,992
-0.18(-9.76%)
Jan 16, 2009
1.784
1.848
1.727
1.832
90,633,232
+0.10(+5.55%)
Jan 15, 2009
1.685
1.763
1.651
1.736
108,827,248
+0.06(+3.56%)
Jan 14, 2009
1.692
1.713
1.651
1.676
106,287,480
-0.08(-4.44%)
Jan 13, 2009
1.685
1.820
1.653
1.754
198,899,984
+0.01(+0.53%)
Jan 12, 2009
1.818
1.828
1.720
1.745
70,373,296
-0.07(-4.04%)
Jan 09, 2009
1.926
1.926
1.814
1.818
83,009,984
-0.11(-5.60%)
Jan 08, 2009
1.951
1.951
1.807
1.926
110,603,352
-0.05(-2.55%)
Jan 07, 2009
2.055
2.055
1.905
1.977
94,860,376
-0.13(-6.02%)
Jan 06, 2009
2.094
2.162
2.048
2.103
71,726,416
+0.07(+3.40%)
Jan 05, 2009
1.974
2.080
1.961
2.034
76,941,456
+0.04(+1.84%)
Jan 02, 2009
1.851
2.011
1.844
1.997
54,211,552
+0.15(+7.93%)
Dec 31, 2008
1.816
1.896
1.784
1.851
48,146,804
+0.01(+0.62%)
Dec 30, 2008
1.800
1.867
1.759
1.839
44,683,856
+0.06(+3.48%)
Dec 29, 2008
1.745
1.777
1.633
1.777
50,168,884
+0.06(+3.20%)
Dec 26, 2008
1.770
1.793
1.674
1.722
24,655,864
-0.05(-2.72%)
Dec 24, 2008
1.777
1.821
1.734
1.770
16,001,806
-0.04(-2.40%)
Dec 23, 2008
1.851
1.890
1.786
1.814
41,162,200
-0.03(-1.37%)
Dec 22, 2008
1.984
1.988
1.768
1.839
56,960,276
-0.11(-5.87%)
Dec 19, 2008
1.965
2.041
1.947
1.954
67,627,008
+0.01(+0.71%)
Dec 18, 2008
2.123
2.130
1.915
1.940
60,046,020
-0.20(-9.23%)
Dec 17, 2008
2.000
2.167
1.972
2.137
73,519,232
+0.10(+4.95%)
Dec 16, 2008
1.926
2.041
1.908
2.036
56,903,840
+0.13(+6.73%)
Dec 15, 2008
1.984
1.995
1.846
1.908
52,003,576
-0.06(-3.26%)
Dec 12, 2008
1.823
1.984
1.786
1.972
74,056,992
+0.09(+5.01%)
Dec 11, 2008
1.949
2.018
1.855
1.878
63,527,404
-0.08(-4.21%)
Dec 10, 2008
1.825
2.006
1.795
1.961
104,784,536
+0.17(+9.48%)
Dec 09, 2008
1.612
1.855
1.594
1.791
90,462,592
+0.16(+9.69%)
Dec 08, 2008
1.720
1.754
1.594
1.633
77,185,760
-0.06(-3.26%)
Dec 05, 2008
1.573
1.695
1.546
1.688
47,807,012
+0.06(+3.96%)
Dec 04, 2008
1.704
1.789
1.585
1.624
50,836,412
-0.11(-6.60%)
Dec 03, 2008
1.653
1.740
1.575
1.738
63,738,352
+0.08(+5.13%)
Dec 02, 2008
1.596
1.673
1.575
1.653
52,329,736
+0.09(+5.56%)
Dec 01, 2008
1.644
1.660
1.565
1.566
59,647,768
-0.15(-8.57%)
Nov 28, 2008
1.718
1.743
1.690
1.713
19,175,952
-0.03(-1.84%)
Nov 26, 2008
1.575
1.750
1.566
1.745
65,499,924
+0.14(+8.87%)
Nov 25, 2008
1.628
1.632
1.557
1.603
57,591,952
+0.04(+2.79%)
Nov 24, 2008
1.552
1.578
1.468
1.559
65,447,288
+0.10(+6.58%)
Nov 21, 2008
1.396
1.463
1.319
1.463
65,344,260
+0.11(+8.14%)
Nov 20, 2008
1.417
1.488
1.337
1.353
92,346,128
-0.08(-5.30%)
Nov 19, 2008
1.543
1.582
1.422
1.429
54,535,344
-0.13(-8.25%)
Nov 18, 2008
1.642
1.651
1.504
1.557
61,564,672
-0.05(-3.28%)
Nov 17, 2008
1.628
1.672
1.594
1.610
42,324,968
-0.03(-2.09%)
Nov 14, 2008
1.747
1.757
1.637
1.644
80,800,688
-0.18(-9.70%)
Nov 13, 2008
1.605
1.823
1.573
1.821
86,915,960
+0.14(+8.17%)
Nov 12, 2008
1.734
1.775
1.662
1.683
70,334,520
-0.11(-5.90%)
Nov 11, 2008
1.844
1.857
1.769
1.789
62,849,852
-0.08(-4.41%)
Nov 10, 2008
2.075
2.087
1.828
1.871
62,840,204
-0.13(-6.42%)
Nov 07, 2008
1.990
2.080
1.857
2.000
123,435,800
+0.25(+14.44%)
Nov 06, 2008
1.837
1.906
1.743
1.747
87,066,728
-0.20(-10.46%)
Nov 05, 2008
1.984
2.041
1.951
1.951
85,878,248
-0.11(-5.23%)
Nov 04, 2008
2.002
2.059
1.949
2.059
67,546,336
+0.12(+6.40%)
Nov 03, 2008
2.018
2.089
1.903
1.935
78,927,672
-0.07(-3.65%)
Oct 31, 2008
1.917
2.048
1.912
2.009
66,378,860
+0.03(+1.51%)
Oct 30, 2008
2.006
2.018
1.857
1.979
71,660,952
+0.08(+4.23%)
Oct 29, 2008
1.828
2.018
1.818
1.899
106,550,640
+0.06(+3.24%)
Oct 28, 2008
1.683
1.841
1.653
1.839
92,661,288
+0.24(+15.06%)
Oct 27, 2008
1.507
1.692
1.458
1.598
76,199,912
+0.08(+5.45%)
Oct 24, 2008
1.376
1.594
1.369
1.516
87,039,088
+0.02(+1.07%)
Oct 23, 2008
1.585
1.624
1.435
1.500
90,727,912
-0.09(-5.63%)
Oct 22, 2008
1.628
1.697
1.546
1.589
65,532,472
-0.06(-3.75%)
Oct 21, 2008
1.754
1.773
1.642
1.651
71,806,280
-0.14(-7.69%)
Oct 20, 2008
1.814
1.828
1.745
1.789
64,947,504
+0.03(+1.96%)
Oct 17, 2008
1.715
1.855
1.683
1.754
91,518,360
-0.01(-0.65%)
Oct 16, 2008
1.658
1.775
1.582
1.766
111,092,784
+0.16(+9.69%)
Oct 15, 2008
1.793
1.802
1.610
1.610
93,112,528
-0.19(-10.80%)
Oct 14, 2008
1.915
1.926
1.754
1.805
131,815,672
-0.04(-2.24%)
Oct 13, 2008
1.695
1.848
1.674
1.846
99,921,112
+0.28(+18.21%)
Oct 10, 2008
1.449
1.681
1.440
1.562
130,880,728
-0.03(-1.59%)
Oct 09, 2008
1.757
1.782
1.568
1.587
99,153,880
-0.11(-6.36%)
Oct 08, 2008
1.601
1.793
1.585
1.695
132,948,456
+0.03(+2.07%)
Oct 07, 2008
1.864
1.869
1.646
1.660
115,562,520
-0.14(-7.77%)
Oct 06, 2008
1.972
1.977
1.676
1.800
182,871,680
-0.27(-13.07%)
Oct 03, 2008
2.174
2.236
2.057
2.071
102,618,848
-0.07(-3.22%)
Oct 02, 2008
2.403
2.403
2.128
2.139
85,877,920
-0.25(-10.37%)
Oct 01, 2008
2.419
2.463
2.344
2.387
60,748,180
-0.07(-2.80%)
Sep 30, 2008
2.353
2.479
2.327
2.456
71,861,800
+0.14(+6.04%)
Sep 29, 2008
2.610
2.642
2.293
2.316
106,323,448
-0.36(-13.60%)
Sep 26, 2008
2.566
2.699
2.518
2.681
70,522,008
+0.05(+1.92%)
Sep 25, 2008
2.580
2.692
2.536
2.630
64,136,204
+0.05(+1.96%)
Sep 24, 2008
2.456
2.630
2.442
2.580
94,417,760
+0.09(+3.69%)
Sep 23, 2008
2.541
2.635
2.479
2.488
89,558,968
-0.07(-2.86%)
Sep 22, 2008
2.596
2.671
2.548
2.561
76,323,904
-0.06(-2.10%)
Sep 19, 2008
2.616
2.637
2.498
2.616
121,881,344
+0.12(+4.77%)
Sep 18, 2008
2.321
2.619
2.316
2.497
173,795,840
+0.20(+8.90%)
Sep 17, 2008
2.149
2.344
2.128
2.293
151,566,896
+0.09(+4.27%)
Sep 16, 2008
2.057
2.215
2.018
2.199
135,273,664
+0.07(+3.12%)
Sep 15, 2008
2.254
2.289
2.105
2.133
94,187,888
-0.20(-8.73%)
Sep 12, 2008
2.341
2.357
2.204
2.337
131,839,440
-0.03(-1.07%)
Sep 11, 2008
2.339
2.412
2.284
2.362
116,324,736
-0.12(-4.81%)
Sep 10, 2008
2.509
2.559
2.465
2.481
70,241,536
+0.00(+0.09%)
Sep 09, 2008
2.557
2.713
2.470
2.479
119,739,344
-0.09(-3.40%)
Sep 08, 2008
2.701
2.701
2.522
2.566
143,342,528
-0.11(-4.11%)
Sep 05, 2008
2.614
2.683
2.612
2.676
86,267,472
+0.04(+1.48%)
Sep 04, 2008
2.644
2.671
2.621
2.637
78,070,920
-0.04(-1.37%)
Sep 03, 2008
2.786
2.798
2.649
2.674
77,935,592
-0.15(-5.36%)
Sep 02, 2008
2.947
2.972
2.786
2.825
75,659,320
-0.07(-2.53%)
Aug 29, 2008
2.972
2.981
2.889
2.898
56,257,188
-0.11(-3.81%)
Aug 28, 2008
3.029
3.061
2.983
3.013
39,765,752
-0.01(-0.38%)
Aug 27, 2008
2.933
3.061
2.905
3.025
48,990,736
+0.02(+0.76%)
Aug 26, 2008
3.091
3.093
2.970
3.002
66,847,376
-0.07(-2.39%)
Aug 25, 2008
3.103
3.176
3.066
3.075
51,414,068
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.054
3.121
50,083,588
-0.00(-0.07%)
Aug 21, 2008
3.171
3.197
3.059
3.123
111,373,328
-0.11(-3.27%)
Aug 20, 2008
3.123
3.238
3.100
3.229
124,530,784
+0.15(+4.92%)
Aug 19, 2008
2.970
3.096
2.970
3.077
110,557,240
+0.05(+1.51%)
Aug 18, 2008
2.992
3.059
2.960
3.031
97,466,016
+0.06(+2.01%)
Aug 15, 2008
3.034
3.068
2.951
2.972
84,802,552
-0.01(-0.31%)
Aug 14, 2008
2.791
3.093
2.791
2.981
178,268,288
+0.17(+6.04%)
Aug 13, 2008
2.740
2.853
2.674
2.811
228,425,840
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.538
153,587,568
-0.04(-1.42%)
Aug 11, 2008
2.541
2.637
2.532
2.575
130,306,112
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.513
2.522
93,059,048
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.593
89,314,424
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.490
2.635
88,824,424
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.444
2.566
74,771,800
+0.14(+5.77%)
Aug 04, 2008
2.486
2.499
2.419
2.426
56,911,832
-0.06(-2.40%)
Aug 01, 2008
2.554
2.564
2.454
2.486
96,058,952
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.623
53,119,136
-0.01(-0.35%)
Jul 30, 2008
2.724
2.729
2.573
2.632
64,154,016
-0.04(-1.46%)
Jul 29, 2008
2.649
2.738
2.619
2.671
83,356,784
+0.03(+1.04%)
Jul 28, 2008
2.616
2.731
2.605
2.644
80,053,312
-0.01(-0.26%)
Jul 25, 2008
2.554
2.660
2.502
2.651
113,340,368
+0.12(+4.80%)
Jul 24, 2008
2.660
2.685
2.522
2.529
76,929,696
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.616
2.688
64,855,236
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.610
60,604,124
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,314,820
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.513
2.651
98,089,888
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,983,920
+0.01(+0.35%)
Jul 16, 2008
2.591
2.665
2.520
2.596
112,772,448
+0.01(+0.53%)
Jul 15, 2008
2.532
2.635
2.454
2.582
122,375,424
+0.03(+1.08%)
Jul 14, 2008
2.697
2.717
2.536
2.554
96,192,416
-0.12(-4.54%)
Jul 11, 2008
2.649
2.743
2.596
2.676
88,064,472
-0.03(-1.02%)
Jul 10, 2008
2.725
2.756
2.653
2.704
115,072,512
-0.01(-0.25%)
Jul 09, 2008
2.765
2.807
2.709
2.710
154,053,232
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,829,104
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,686,240
-0.09(-3.12%)
Jul 04, 2008
2.976
3.011
2.843
2.864
325,785,184
+0.00(+0.00%)
Jul 03, 2008
2.976
3.011
2.843
2.864
325,785,184
-1.27(-30.73%)
Jul 02, 2008
4.279
4.306
4.128
4.134
83,206,000
-0.17(-3.84%)
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.