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
Pfizer
(NY:
PFE
)
29.60
+1.04 (+3.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2010
8.352
8.424
8.285
8.352
79,096,072
-0.05(-0.60%)
Jul 29, 2010
8.452
8.586
8.363
8.402
8,748
+0.05(+0.60%)
Jul 28, 2010
8.352
8.597
8.324
8.352
16,244
-0.15(-1.77%)
Jul 27, 2010
8.502
8.553
8.347
8.502
51,946
+0.14(+1.66%)
Jul 26, 2010
8.146
8.402
8.135
8.363
99,661,480
+0.24(+3.02%)
Jul 23, 2010
8.213
8.241
8.012
8.118
95,549,536
-0.13(-1.55%)
Jul 22, 2010
8.135
8.280
8.124
8.246
48,833
+0.17(+2.14%)
Jul 21, 2010
8.102
8.196
8.029
8.074
75,943,168
-0.03(-0.34%)
Jul 20, 2010
8.102
8.157
8.040
8.102
84,659,640
-0.10(-1.22%)
Jul 19, 2010
8.140
8.263
8.118
8.202
58,736,844
+0.09(+1.17%)
Jul 16, 2010
8.107
8.319
8.102
8.107
85,824,384
-0.17(-2.08%)
Jul 15, 2010
8.269
8.313
8.157
8.280
78,340,712
+0.02(+0.20%)
Jul 14, 2010
8.202
8.330
8.157
8.263
113,878
+0.03(+0.34%)
Jul 13, 2010
8.235
8.408
8.218
8.235
79,058
-0.08(-0.94%)
Jul 12, 2010
8.202
8.319
8.179
8.313
68,898,448
+0.09(+1.08%)
Jul 09, 2010
8.224
8.274
8.146
8.224
58,585,656
-0.03(-0.34%)
Jul 08, 2010
8.230
8.341
8.140
8.252
56,624
+0.11(+1.37%)
Jul 07, 2010
7.968
8.146
7.907
8.140
97,441,440
+0.18(+2.31%)
Jul 06, 2010
7.979
8.024
7.875
7.957
46,062
+0.08(+1.06%)
Jul 02, 2010
7.873
7.996
7.851
7.873
73,192,568
-0.04(-0.49%)
Jul 01, 2010
7.879
7.979
7.795
7.912
121,910,904
-0.03(-0.35%)
Jun 30, 2010
7.940
8.063
7.890
7.940
61,520
-0.01(-0.14%)
Jun 29, 2010
8.035
8.063
7.896
7.951
83,515
-0.20(-2.46%)
Jun 25, 2010
8.152
8.191
8.018
8.152
105,304,800
+0.10(+1.24%)
Jun 24, 2010
8.140
8.202
8.001
8.051
144,652
-0.23(-2.82%)
Jun 23, 2010
8.341
8.341
8.246
8.285
180,926
-0.05(-0.60%)
Jun 22, 2010
8.436
8.486
8.335
8.335
140,065
-0.07(-0.86%)
Jun 21, 2010
8.553
8.564
8.358
8.408
82,071,984
-0.06(-0.72%)
Jun 18, 2010
8.469
8.658
8.401
8.469
125,402,496
-0.14(-1.68%)
Jun 17, 2010
8.591
8.614
8.424
8.614
2,464
-0.01(-0.06%)
Jun 16, 2010
8.619
8.669
8.553
8.619
68,109,328
-0.02(-0.26%)
Jun 15, 2010
8.642
8.647
8.519
8.642
10,581
+0.11(+1.24%)
Jun 14, 2010
8.664
8.686
8.519
8.536
92,062,080
-0.07(-0.84%)
Jun 11, 2010
8.480
8.642
8.463
8.608
135,812,576
+0.31(+3.69%)
Jun 10, 2010
8.302
8.413
8.157
8.302
278,197
+0.22(+2.69%)
Jun 09, 2010
8.152
8.213
8.012
8.085
155,452,352
-0.01(-0.07%)
Jun 08, 2010
8.090
8.113
7.990
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.263
8.291
8.074
8.085
123,466,432
-0.13(-1.59%)
Jun 04, 2010
8.207
8.374
8.168
8.216
139,974,048
-0.27(-3.13%)
Jun 03, 2010
8.486
8.541
8.419
8.482
61,484,848
+0.02(+0.21%)
Jun 02, 2010
8.463
8.475
8.308
8.463
88,972,840
+0.12(+1.40%)
Jun 01, 2010
8.441
8.586
8.330
8.347
34,284
-0.13(-1.58%)
May 28, 2010
8.480
8.681
8.475
8.480
110,239,952
-0.08(-0.91%)
May 27, 2010
8.541
8.603
8.445
8.558
120,276,336
+0.14(+1.72%)
May 26, 2010
8.413
8.580
8.352
8.413
109,790
+0.03(+0.33%)
May 25, 2010
8.324
8.408
8.213
8.385
73,598
-0.09(-1.05%)
May 24, 2010
8.508
8.564
8.436
8.475
97,293,840
-0.10(-1.17%)
May 21, 2010
8.347
8.586
8.330
8.575
183,970,384
-0.04(-0.52%)
May 20, 2010
8.527
8.675
8.475
8.619
524,379
-0.19(-2.15%)
May 19, 2010
8.770
8.875
8.686
8.809
147,362,496
+0.00(+0.00%)
May 18, 2010
8.987
9.048
8.786
8.809
442,546
-0.22(-2.41%)
May 17, 2010
9.020
9.059
8.786
9.026
177,477,328
+0.01(+0.06%)
May 14, 2010
9.020
9.210
8.942
9.020
112,558,616
-0.20(-2.17%)
May 13, 2010
9.377
9.432
9.210
9.221
121,056,800
-0.22(-2.36%)
May 12, 2010
9.455
9.516
9.310
9.443
96,119,112
-0.03(-0.29%)
May 11, 2010
9.505
9.571
9.443
9.471
114,587
+0.01(+0.06%)
May 10, 2010
9.432
9.494
9.377
9.466
146,544,976
+0.30(+3.28%)
May 07, 2010
9.299
9.361
9.120
9.165
191,989,440
-0.34(-3.57%)
May 06, 2010
9.555
9.584
8.825
9.505
5,387
-0.02(-0.18%)
May 05, 2010
9.599
9.655
9.505
9.521
178,317,328
+0.01(+0.12%)
May 04, 2010
9.450
9.582
9.400
9.510
416,115
+0.19(+2.07%)
May 03, 2010
9.257
9.367
9.158
9.317
130,520,376
+0.10(+1.14%)
Apr 30, 2010
9.361
9.367
9.191
9.213
92,688,408
-0.08(-0.83%)
Apr 29, 2010
9.163
9.372
9.163
9.290
122,484,752
+0.18(+2.00%)
Apr 28, 2010
9.075
9.169
9.031
9.108
110,089,680
+0.04(+0.43%)
Apr 27, 2010
9.207
9.284
9.036
9.069
665,181
-0.20(-2.14%)
Apr 26, 2010
9.290
9.350
9.201
9.268
151,489,520
-0.05(-0.53%)
Apr 23, 2010
9.053
9.372
9.036
9.317
178,427,280
+0.24(+2.61%)
Apr 22, 2010
9.091
9.125
8.998
9.080
126,528,280
-0.07(-0.72%)
Apr 21, 2010
9.147
9.268
9.058
9.147
1,010,076
-0.09(-0.95%)
Apr 20, 2010
9.273
9.295
9.218
9.235
69,686
-0.02(-0.18%)
Apr 19, 2010
9.224
9.268
9.147
9.251
119,650,152
-0.01(-0.06%)
Apr 16, 2010
9.356
9.372
9.257
9.257
137,065,488
-0.10(-1.12%)
Apr 15, 2010
9.395
9.455
9.345
9.361
108,172,616
-0.04(-0.47%)
Apr 14, 2010
9.466
9.466
9.334
9.406
174,007,216
-0.06(-0.64%)
Apr 13, 2010
9.483
9.505
9.422
9.466
120,057,888
-0.06(-0.64%)
Apr 12, 2010
9.543
9.549
9.472
9.527
89,370,432
+0.02(+0.23%)
Apr 09, 2010
9.477
9.538
9.461
9.505
79,858,696
+0.06(+0.64%)
Apr 08, 2010
9.406
9.455
9.378
9.444
95,446,208
+0.04(+0.41%)
Apr 07, 2010
9.378
9.433
9.361
9.406
153,424,928
+0.06(+0.65%)
Apr 06, 2010
9.334
9.395
9.290
9.345
140,809,120
+0.04(+0.41%)
Apr 05, 2010
9.444
9.444
9.284
9.306
124,664,360
-0.10(-1.11%)
Apr 01, 2010
9.483
9.411
9.411
9.411
125,439,256
-0.04(-0.41%)
Mar 31, 2010
9.466
9.516
9.417
9.450
107,134,744
-0.06(-0.64%)
Mar 30, 2010
9.543
9.582
9.439
9.510
75,922,056
-0.01(-0.12%)
Mar 29, 2010
9.477
9.554
9.444
9.521
88,450,464
+0.08(+0.82%)
Mar 26, 2010
9.565
9.576
9.422
9.444
98,334,704
-0.14(-1.44%)
Mar 25, 2010
9.775
9.797
9.560
9.582
87,473,032
-0.12(-1.25%)
Mar 24, 2010
9.703
9.758
9.665
9.703
134,302,592
+0.04(+0.40%)
Mar 23, 2010
9.521
9.687
9.477
9.665
134,108,904
+0.30(+3.24%)
Mar 22, 2010
9.367
9.505
9.356
9.361
128,977,336
+0.04(+0.47%)
Mar 19, 2010
9.532
9.532
9.257
9.317
205,515,776
-0.18(-1.86%)
Mar 18, 2010
9.554
9.560
9.433
9.494
92,387,344
+0.01(+0.12%)
Mar 17, 2010
9.510
9.538
9.455
9.483
102,778,608
-0.03(-0.29%)
Mar 16, 2010
9.543
9.576
9.428
9.510
96,485,528
+0.00(+0.00%)
Mar 15, 2010
9.439
9.521
9.439
9.510
79,739,800
+0.10(+1.05%)
Mar 12, 2010
9.472
9.494
9.361
9.411
155,079,472
-0.12(-1.21%)
Mar 11, 2010
9.433
9.543
9.422
9.527
89,131,448
+0.08(+0.82%)
Mar 10, 2010
9.483
9.560
9.428
9.450
102,180,696
-0.04(-0.46%)
Mar 09, 2010
9.516
9.543
9.450
9.494
98,991,344
-0.09(-0.92%)
Mar 08, 2010
9.692
9.698
9.516
9.582
88,433,960
-0.05(-0.51%)
Mar 05, 2010
9.576
9.642
9.494
9.631
117,439,472
+0.08(+0.87%)
Mar 04, 2010
9.543
9.587
9.488
9.549
103,298,184
+0.01(+0.06%)
Mar 03, 2010
9.615
9.695
9.483
9.543
197,938,848
-0.15(-1.59%)
Mar 02, 2010
9.846
9.852
9.670
9.698
117,344,136
-0.08(-0.85%)
Mar 01, 2010
9.703
9.841
9.692
9.780
82,801,552
+0.11(+1.14%)
Feb 26, 2010
9.747
9.813
9.642
9.670
107,509,664
-0.08(-0.79%)
Feb 25, 2010
9.681
9.769
9.604
9.747
97,020,144
-0.07(-0.67%)
Feb 24, 2010
9.775
9.929
9.698
9.813
122,908,928
+0.08(+0.79%)
Feb 23, 2010
9.830
9.885
9.703
9.736
86,884,680
-0.15(-1.56%)
Feb 22, 2010
9.907
10.00
9.797
9.890
105,266,960
-0.02(-0.22%)
Feb 19, 2010
9.819
9.973
9.769
9.912
91,941,472
+0.22(+2.25%)
Feb 18, 2010
9.742
9.780
9.670
9.695
103,663,584
-0.04(-0.42%)
Feb 17, 2010
9.835
9.841
9.659
9.736
105,724,640
-0.03(-0.28%)
Feb 16, 2010
9.896
9.962
9.703
9.764
114,849,272
-0.04(-0.45%)
Feb 12, 2010
9.835
9.808
9.808
9.808
91,364,736
-0.04(-0.39%)
Feb 11, 2010
9.780
9.934
9.709
9.846
99,260,944
+0.07(+0.73%)
Feb 10, 2010
9.874
9.907
9.716
9.775
108,816,144
-0.08(-0.78%)
Feb 09, 2010
9.846
10.00
9.725
9.852
128,814,256
+0.04(+0.39%)
Feb 08, 2010
9.868
9.918
9.764
9.813
100,961,048
-0.08(-0.84%)
Feb 05, 2010
9.868
10.02
9.698
9.896
164,067,504
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.923
9.934
171,001,504
-0.32(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,890,096
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.25
10.50
123,873,664
+0.26(+2.50%)
Feb 01, 2010
10.26
10.37
10.21
10.25
72,129,720
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.19
102,675,264
+0.02(+0.16%)
Jan 28, 2010
10.41
10.43
10.16
10.17
93,322,960
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.19
10.37
100,045,928
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,877,424
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,268,304
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,049,848
-0.15(-1.45%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,388,448
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.85
10.88
145,176,784
-0.03(-0.30%)
Jan 19, 2010
10.66
10.96
10.64
10.92
143,506,880
+0.28(+2.62%)
Jan 15, 2010
10.61
10.64
10.64
10.64
140,375,264
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,595,976
+0.09(+0.89%)
Jan 13, 2010
10.30
10.53
10.30
10.49
109,032,008
+0.24(+2.34%)
Jan 12, 2010
10.26
10.37
10.17
10.25
75,613,384
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,444,612
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,710,324
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,234,064
-0.04(-0.38%)
Jan 06, 2010
10.19
10.27
10.10
10.15
75,855,232
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.13
10.19
79,460,152
-0.15(-1.43%)
Jan 04, 2010
9.973
10.34
9.953
10.33
95,423,904
+0.40(+4.07%)
Dec 31, 2009
10.04
9.929
9.929
9.929
47,040,240
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,500,728
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,029,848
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,630,884
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,697,768
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,229,568
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,758,940
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,706,768
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.962
9.989
114,054,736
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.858
9.945
81,153,384
-0.08(-0.82%)
Dec 16, 2009
10.03
10.13
9.994
10.03
73,467,672
+0.04(+0.44%)
Dec 15, 2009
9.967
10.08
9.913
9.983
63,436,984
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.929
10.04
93,856,872
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.967
9.989
56,585,536
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.962
10.000
66,488,956
+0.04(+0.44%)
Dec 09, 2009
9.842
9.967
9.754
9.956
134,151,176
+0.26(+2.70%)
Dec 08, 2009
9.852
9.863
9.623
9.694
146,528,320
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.847
9.858
139,326,688
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.07
10.09
91,694,384
-0.08(-0.80%)
Dec 03, 2009
10.28
10.31
10.15
10.17
75,163,288
-0.05(-0.53%)
Dec 02, 2009
10.34
10.37
10.09
10.23
87,306,480
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.918
10.29
130,250,128
+0.37(+3.74%)
Nov 30, 2009
9.994
10.07
9.917
9.918
108,569,048
-0.04(-0.44%)
Nov 27, 2009
9.869
10.05
9.825
9.962
41,825,728
-0.19(-1.83%)
Nov 25, 2009
10.07
10.16
9.962
10.15
77,196,184
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.913
9.994
107,213,184
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,853,904
+0.09(+0.93%)
Nov 20, 2009
9.907
10.09
9.891
10.02
111,710,296
+0.14(+1.38%)
Nov 19, 2009
9.863
9.918
9.727
9.885
75,519,592
-0.04(-0.44%)
Nov 18, 2009
9.787
9.956
9.721
9.929
89,420,480
+0.14(+1.39%)
Nov 17, 2009
9.743
9.798
9.678
9.792
62,403,176
+0.00(+0.00%)
Nov 16, 2009
9.634
9.825
9.623
9.792
75,356,464
+0.19(+1.99%)
Nov 13, 2009
9.607
9.700
9.558
9.601
67,519,904
-0.02(-0.17%)
Nov 12, 2009
9.607
9.749
9.541
9.618
72,685,032
+0.00(+0.00%)
Nov 11, 2009
9.645
9.727
9.558
9.618
64,915,340
+0.03(+0.34%)
Nov 10, 2009
9.454
9.684
9.405
9.585
93,389,816
+0.07(+0.75%)
Nov 09, 2009
9.334
9.514
9.296
9.514
84,592,584
+0.26(+2.77%)
Nov 06, 2009
9.285
9.290
9.181
9.258
66,147,656
+0.03(+0.36%)
Nov 05, 2009
9.339
9.416
9.181
9.225
101,935,272
-0.02(-0.18%)
Nov 04, 2009
9.241
9.394
9.208
9.241
95,969,984
+0.02(+0.24%)
Nov 03, 2009
9.225
9.252
9.127
9.219
96,551,568
-0.03(-0.35%)
Nov 02, 2009
9.307
9.389
9.187
9.252
112,164,512
-0.04(-0.47%)
Oct 30, 2009
9.530
9.547
9.268
9.296
119,919,584
-0.28(-2.96%)
Oct 29, 2009
9.410
9.585
9.339
9.580
104,775,280
+0.19(+1.98%)
Oct 28, 2009
9.394
9.514
9.356
9.394
109,788,936
-0.03(-0.29%)
Oct 27, 2009
9.432
9.514
9.383
9.421
108,415,240
+0.08(+0.82%)
Oct 26, 2009
9.503
9.590
9.307
9.345
118,097,496
-0.07(-0.75%)
Oct 23, 2009
9.427
9.449
9.367
9.416
112,001,216
-0.17(-1.77%)
Oct 22, 2009
9.487
9.607
9.443
9.585
105,094,912
+0.08(+0.86%)
Oct 21, 2009
9.825
9.842
9.503
9.503
178,776,704
-0.28(-2.90%)
Oct 20, 2009
9.852
9.989
9.683
9.787
165,174,368
-0.03(-0.28%)
Oct 19, 2009
9.634
9.902
9.596
9.814
171,019,600
+0.11(+1.18%)
Oct 16, 2009
9.623
9.765
9.585
9.700
123,667,096
+0.06(+0.62%)
Oct 15, 2009
9.481
9.683
9.438
9.640
227,198,800
+0.16(+1.67%)
Oct 14, 2009
9.208
9.607
9.088
9.481
249,438,976
+0.32(+3.52%)
Oct 13, 2009
9.219
9.274
9.127
9.159
118,302,280
-0.17(-1.87%)
Oct 12, 2009
9.226
9.350
9.181
9.334
108,992,936
+0.10(+1.06%)
Oct 09, 2009
9.110
9.293
9.066
9.236
88,084,968
+0.12(+1.32%)
Oct 08, 2009
9.236
9.247
9.083
9.116
81,908,080
+0.01(+0.06%)
Oct 07, 2009
9.137
9.192
9.083
9.110
76,938,456
-0.05(-0.54%)
Oct 06, 2009
9.061
9.266
9.006
9.159
101,072,736
+0.21(+2.32%)
Oct 05, 2009
8.826
9.006
8.772
8.952
75,714,528
+0.14(+1.55%)
Oct 02, 2009
8.930
9.017
8.777
8.815
92,338,064
-0.07(-0.80%)
Oct 01, 2009
9.006
9.023
8.886
8.886
99,823,616
-0.15(-1.63%)
Sep 30, 2009
9.214
9.219
8.974
9.034
114,113,776
-0.12(-1.31%)
Sep 29, 2009
9.045
9.247
8.979
9.154
121,284,760
+0.03(+0.30%)
Sep 28, 2009
8.974
9.137
8.957
9.127
53,848,444
+0.17(+1.95%)
Sep 25, 2009
8.968
9.077
8.941
8.952
66,577,180
-0.02(-0.24%)
Sep 24, 2009
8.974
9.012
8.892
8.974
94,844,688
+0.01(+0.06%)
Sep 23, 2009
9.203
9.214
8.957
8.968
88,183,016
-0.20(-2.20%)
Sep 22, 2009
9.197
9.241
9.061
9.170
109,839,040
+0.09(+0.96%)
Sep 21, 2009
9.028
9.121
8.990
9.083
65,845,536
+0.07(+0.79%)
Sep 18, 2009
8.990
9.170
8.936
9.012
122,890,248
+0.02(+0.24%)
Sep 17, 2009
8.930
9.066
8.875
8.990
77,318,992
+0.15(+1.65%)
Sep 16, 2009
8.930
8.974
8.821
8.844
83,782,288
-0.00(-0.04%)
Sep 15, 2009
8.946
8.946
8.794
8.848
73,597,048
-0.08(-0.92%)
Sep 14, 2009
8.848
8.974
8.788
8.930
62,799,180
+0.06(+0.68%)
Sep 11, 2009
8.952
8.990
8.864
8.870
56,808,656
-0.05(-0.55%)
Sep 10, 2009
8.854
8.952
8.854
8.919
84,262,296
+0.09(+1.05%)
Sep 09, 2009
8.875
8.892
8.783
8.826
73,695,056
-0.02(-0.25%)
Sep 08, 2009
8.946
8.952
8.794
8.848
69,299,128
-0.10(-1.10%)
Sep 04, 2009
8.733
8.957
8.728
8.946
54,176,528
+0.17(+1.93%)
Sep 03, 2009
8.761
8.854
8.706
8.777
65,043,764
-0.17(-1.89%)
Sep 02, 2009
8.925
9.006
8.804
8.946
73,201,920
+0.02(+0.18%)
Sep 01, 2009
9.028
9.127
8.870
8.930
72,280,976
-0.19(-2.04%)
Aug 31, 2009
9.077
9.187
9.012
9.116
65,122,160
-0.06(-0.65%)
Aug 28, 2009
9.208
9.219
9.083
9.176
61,396,484
-0.03(-0.30%)
Aug 27, 2009
9.094
9.241
9.061
9.203
55,297,408
+0.05(+0.54%)
Aug 26, 2009
9.165
9.214
9.083
9.154
66,919,264
-0.02(-0.18%)
Aug 25, 2009
9.165
9.268
9.105
9.170
74,486,512
+0.04(+0.42%)
Aug 24, 2009
9.132
9.165
9.066
9.132
57,106,988
+0.05(+0.54%)
Aug 21, 2009
9.001
9.127
8.881
9.083
118,737,552
+0.22(+2.53%)
Aug 20, 2009
8.979
8.979
8.843
8.859
79,002,720
-0.08(-0.86%)
Aug 19, 2009
8.706
8.979
8.679
8.935
85,049,392
+0.21(+2.44%)
Aug 18, 2009
8.668
8.755
8.622
8.723
67,247,664
+0.14(+1.59%)
Aug 17, 2009
8.499
8.723
8.488
8.586
82,529,056
-0.02(-0.25%)
Aug 14, 2009
8.663
8.663
8.482
8.608
61,871,396
-0.02(-0.19%)
Aug 13, 2009
8.668
8.679
8.537
8.624
68,592,208
-0.03(-0.38%)
Aug 12, 2009
8.652
8.733
8.597
8.657
64,923,336
+0.02(+0.19%)
Aug 11, 2009
8.624
8.706
8.597
8.641
51,263,488
-0.04(-0.50%)
Aug 10, 2009
8.652
8.723
8.630
8.684
51,489,628
-0.03(-0.31%)
Aug 07, 2009
8.684
8.826
8.668
8.712
72,919,400
+0.09(+1.08%)
Aug 06, 2009
8.668
8.684
8.570
8.619
69,797,904
-0.04(-0.50%)
Aug 05, 2009
8.723
8.733
8.542
8.663
107,560,360
-0.11(-1.24%)
Aug 04, 2009
8.706
8.832
8.684
8.772
89,752,240
+0.03(+0.31%)
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.