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
Banco Santander ADR
(NY:
SAN
)
5.240
+0.100 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
4.794
4.846
4.700
4.730
16,205,368
+0.03(+0.64%)
Sep 29, 2010
4.696
4.734
4.670
4.700
11,989,044
-0.05(-1.10%)
Sep 28, 2010
4.723
4.752
4.610
4.752
267
+0.04(+0.87%)
Sep 27, 2010
4.764
4.767
4.708
4.711
10,417,244
-0.10(-2.10%)
Sep 24, 2010
4.752
4.816
4.742
4.812
14,069,016
+0.23(+5.06%)
Sep 23, 2010
4.599
4.642
4.569
4.581
16,729,922
-0.17(-3.62%)
Sep 22, 2010
4.745
4.799
4.719
4.752
19,562,226
-0.07(-1.40%)
Sep 21, 2010
4.861
4.868
4.752
4.820
18,155,502
+0.01(+0.23%)
Sep 20, 2010
4.670
4.823
4.655
4.809
18,184,460
+0.07(+1.58%)
Sep 17, 2010
4.734
4.805
4.708
4.734
18,240,446
-0.12(-2.54%)
Sep 15, 2010
4.809
4.865
4.779
4.857
12,419,340
-0.01(-0.23%)
Sep 14, 2010
4.797
4.894
4.752
4.868
12,792,477
+0.07(+1.40%)
Sep 13, 2010
4.779
4.816
4.767
4.801
12,149,667
+0.10(+2.07%)
Sep 10, 2010
4.708
4.741
4.689
4.704
9,897,058
+0.04(+0.88%)
Sep 09, 2010
4.775
4.782
4.614
4.663
16,212,188
+0.03(+0.65%)
Sep 08, 2010
4.607
4.683
4.607
4.633
12,364,293
+0.07(+1.64%)
Sep 07, 2010
4.610
4.625
4.551
4.558
856
-0.18(-3.79%)
Sep 03, 2010
4.749
4.775
4.689
4.738
14,330,497
+0.09(+2.01%)
Sep 02, 2010
4.640
4.667
4.607
4.644
1,338
+0.04(+0.81%)
Sep 01, 2010
4.513
4.652
4.499
4.607
17,529,268
+0.24(+5.57%)
Aug 31, 2010
4.364
4.420
4.282
4.364
29,976
+0.03(+0.69%)
Aug 30, 2010
4.386
4.409
4.334
4.334
10,434,644
-0.04(-1.02%)
Aug 27, 2010
4.442
4.446
4.289
4.379
24,796,568
+0.04(+1.03%)
Aug 26, 2010
4.338
4.398
4.271
4.334
1,070
+0.04(+1.05%)
Aug 25, 2010
4.241
4.308
4.185
4.289
20,435,048
-0.06(-1.29%)
Aug 24, 2010
4.334
4.383
4.278
4.345
20,688,612
-0.10(-2.19%)
Aug 23, 2010
4.461
4.521
4.424
4.442
11,871,104
+0.07(+1.54%)
Aug 20, 2010
4.375
4.398
4.334
4.375
15,581,232
-0.09(-2.01%)
Aug 19, 2010
4.640
4.667
4.431
4.465
22,476,000
-0.13(-2.92%)
Aug 18, 2010
4.588
4.648
4.551
4.599
14,827,893
+0.03(+0.74%)
Aug 17, 2010
4.581
4.618
4.513
4.566
9,001
+0.04(+0.91%)
Aug 16, 2010
4.476
4.558
4.461
4.525
19,518,206
+0.01(+0.33%)
Aug 13, 2010
4.510
4.596
4.502
4.510
23,693,758
-0.12(-2.66%)
Aug 12, 2010
4.584
4.667
4.581
4.633
936
-0.03(-0.64%)
Aug 11, 2010
4.790
4.790
4.644
4.663
16,326
-0.38(-7.62%)
Aug 10, 2010
4.984
5.070
4.932
5.048
802
-0.03(-0.59%)
Aug 09, 2010
5.059
5.104
5.021
5.078
10,471,906
+0.02(+0.37%)
Aug 06, 2010
5.059
5.089
4.962
5.059
16,380,213
-0.07(-1.38%)
Aug 05, 2010
5.089
5.130
5.044
5.130
10,456,343
+0.06(+1.18%)
Aug 04, 2010
5.092
5.137
5.036
5.070
21,623,356
-0.04(-0.88%)
Aug 03, 2010
5.085
5.122
5.044
5.115
1,070
+0.04(+0.81%)
Aug 02, 2010
4.995
5.096
4.973
5.074
27,999,926
+0.30(+6.34%)
Jul 30, 2010
4.771
4.820
4.726
4.771
24,674,922
-0.14(-2.82%)
Jul 29, 2010
4.950
5.003
4.853
4.909
6,958
-0.05(-0.98%)
Jul 28, 2010
4.999
5.023
4.928
4.958
588
-0.05(-0.99%)
Jul 27, 2010
5.004
5.011
4.938
5.008
34,627,944
+0.11(+2.26%)
Jul 26, 2010
4.820
4.901
4.798
4.897
22,603,368
-0.00(-0.08%)
Jul 23, 2010
4.698
4.901
4.650
4.901
56,690,668
+0.12(+2.55%)
Jul 22, 2010
4.691
4.779
4.683
4.779
7,867
+0.31(+6.93%)
Jul 21, 2010
4.620
4.635
4.447
4.469
37,429,756
-0.23(-4.94%)
Jul 20, 2010
4.532
4.713
4.528
4.702
21,584,362
+0.08(+1.76%)
Jul 19, 2010
4.694
4.709
4.558
4.620
25,733,354
+0.08(+1.79%)
Jul 16, 2010
4.539
4.672
4.525
4.539
34,091,292
-0.21(-4.35%)
Jul 15, 2010
4.746
4.753
4.624
4.746
24,407,918
+0.01(+0.31%)
Jul 14, 2010
4.691
4.753
4.639
4.731
271
+0.01(+0.23%)
Jul 13, 2010
4.654
4.750
4.646
4.720
22,427,900
+0.14(+3.14%)
Jul 12, 2010
4.591
4.633
4.547
4.576
21,039,516
-0.12(-2.59%)
Jul 09, 2010
4.698
4.716
4.576
4.698
19,729,544
+0.02(+0.39%)
Jul 08, 2010
4.650
4.691
4.567
4.679
8,677
+0.03(+0.71%)
Jul 07, 2010
4.407
4.654
4.381
4.646
50,214,832
+0.41(+9.76%)
Jul 06, 2010
4.244
4.306
4.167
4.233
28,756,098
+0.21(+5.13%)
Jul 02, 2010
4.027
4.160
3.990
4.027
20,767,218
-0.06(-1.35%)
Jul 01, 2010
4.053
4.101
3.920
4.082
31,669,406
+0.21(+5.43%)
Jun 30, 2010
3.890
3.979
3.857
3.872
2,711
+0.08(+2.04%)
Jun 29, 2010
3.865
3.865
3.765
3.794
10,291
-0.28(-6.88%)
Jun 25, 2010
4.075
4.104
3.986
4.075
22,254,930
+0.07(+1.66%)
Jun 24, 2010
4.108
4.115
3.983
4.008
3,433
-0.16(-3.81%)
Jun 23, 2010
4.163
4.211
4.079
4.167
23,383,372
+0.02(+0.44%)
Jun 22, 2010
4.211
4.259
4.121
4.148
9,862
-0.08(-1.83%)
Jun 21, 2010
4.344
4.348
4.193
4.226
33,134,828
-0.03(-0.61%)
Jun 18, 2010
4.252
4.333
4.204
4.252
33,003,014
+0.10(+2.31%)
Jun 17, 2010
4.178
4.193
4.086
4.156
36,652,888
+0.10(+2.45%)
Jun 16, 2010
3.994
4.082
3.975
4.056
15,782
-0.07(-1.70%)
Jun 15, 2010
3.853
4.126
3.975
4.126
2,535
+0.27(+7.08%)
Jun 14, 2010
3.912
3.960
3.835
3.853
37,164,520
-0.04(-0.95%)
Jun 11, 2010
3.806
3.920
3.780
3.890
50,935,376
+0.24(+6.46%)
Jun 10, 2010
3.544
3.673
3.540
3.654
31,864
+0.34(+10.23%)
Jun 09, 2010
3.363
3.422
3.300
3.315
35,520,204
+0.01(+0.45%)
Jun 08, 2010
3.241
3.308
3.190
3.300
44,596,256
+0.07(+2.05%)
Jun 07, 2010
3.363
3.385
3.234
3.234
42,130,668
-0.06(-1.68%)
Jun 04, 2010
3.289
3.448
3.282
3.289
82,524,048
-0.30(-8.42%)
Jun 03, 2010
3.592
3.735
3.566
3.592
5,423
-0.11(-2.89%)
Jun 02, 2010
3.629
3.706
3.584
3.699
32,125,994
+0.07(+2.03%)
Jun 01, 2010
3.651
3.791
3.625
3.625
11,980
-0.12(-3.15%)
May 28, 2010
3.743
3.868
3.732
3.743
53,488,752
-0.10(-2.68%)
May 27, 2010
3.721
3.846
3.673
3.846
79,611,456
+0.20(+5.57%)
May 26, 2010
3.747
3.791
3.610
3.643
13,450
-0.18(-4.73%)
May 25, 2010
3.643
3.835
3.603
3.824
44,463
-0.01(-0.38%)
May 24, 2010
3.883
3.945
3.839
3.839
40,368,956
-0.21(-5.19%)
May 21, 2010
3.787
4.064
3.769
4.049
69,706,560
+0.21(+5.48%)
May 20, 2010
3.780
3.931
3.761
3.839
57,157,008
-0.15(-3.88%)
May 19, 2010
3.876
3.994
3.826
3.994
44,774,604
+0.16(+4.13%)
May 18, 2010
4.012
4.019
3.817
3.835
20,780
+0.01(+0.39%)
May 17, 2010
3.853
3.879
3.691
3.820
41,459,448
-0.03(-0.77%)
May 14, 2010
3.850
4.012
3.728
3.850
64,374,916
-0.30(-7.28%)
May 13, 2010
4.204
4.252
4.152
4.152
23,863,356
-0.18(-4.09%)
May 12, 2010
4.270
4.388
4.241
4.329
34,710,688
+0.09(+2.09%)
May 11, 2010
4.333
4.355
4.241
4.241
271
-0.22(-4.88%)
May 10, 2010
4.407
4.480
4.362
4.458
131,512,168
+0.83(+22.99%)
May 07, 2010
3.728
3.802
3.540
3.625
110,748,184
-0.04(-1.01%)
May 06, 2010
3.916
3.960
3.381
3.662
80,055,640
-0.30(-7.54%)
May 05, 2010
3.983
4.078
3.939
3.960
44,641,244
-0.15(-3.59%)
May 04, 2010
4.222
4.262
4.093
4.108
12,379
-0.40(-8.84%)
May 03, 2010
4.495
4.543
4.488
4.506
28,875,184
-0.04(-0.97%)
Apr 30, 2010
4.595
4.620
4.514
4.550
20,076,684
+0.00(+0.08%)
Apr 29, 2010
4.525
4.602
4.471
4.547
20,511,836
+0.13(+2.84%)
Apr 28, 2010
4.484
4.510
4.333
4.421
47,092,576
-0.02(-0.48%)
Apr 27, 2010
4.626
4.704
4.443
4.443
7,880
-0.35(-7.22%)
Apr 26, 2010
4.842
4.857
4.781
4.788
16,169,975
-0.05(-0.97%)
Apr 23, 2010
4.806
4.846
4.760
4.835
15,030,932
+0.00(+0.00%)
Apr 22, 2010
4.781
4.849
4.727
4.835
18,914,142
-0.12(-2.33%)
Apr 21, 2010
4.997
5.015
4.904
4.950
8,705
-0.15(-2.90%)
Apr 20, 2010
5.141
5.141
5.069
5.098
15,186,481
+0.04(+0.78%)
Apr 19, 2010
5.022
5.076
4.990
5.058
15,207,921
-0.04(-0.85%)
Apr 16, 2010
5.235
5.260
5.055
5.102
18,128,802
-0.17(-3.21%)
Apr 15, 2010
5.220
5.296
5.213
5.271
10,503,914
-0.05(-0.88%)
Apr 14, 2010
5.271
5.328
5.238
5.318
9,005,155
+0.06(+1.23%)
Apr 13, 2010
5.271
5.278
5.199
5.253
8,121,082
+0.01(+0.27%)
Apr 12, 2010
5.235
5.278
5.220
5.238
12,116,591
+0.12(+2.39%)
Apr 09, 2010
4.932
5.116
4.922
5.116
13,629,794
+0.23(+4.64%)
Apr 08, 2010
4.814
4.907
4.795
4.889
19,584,984
-0.02(-0.37%)
Apr 07, 2010
4.925
4.950
4.882
4.907
13,545,400
+0.02(+0.37%)
Apr 06, 2010
4.828
4.914
4.810
4.889
18,431,678
-0.15(-3.07%)
Apr 05, 2010
5.112
5.112
4.968
5.044
15,357,645
+0.09(+1.82%)
Apr 01, 2010
4.875
4.954
4.954
4.954
8,183,378
+0.18(+3.69%)
Mar 31, 2010
4.756
4.821
4.720
4.777
17,416,996
-0.04(-0.82%)
Mar 30, 2010
4.900
4.900
4.792
4.817
7,891,941
-0.07(-1.40%)
Mar 29, 2010
4.849
4.914
4.842
4.886
6,629,878
+0.04(+0.82%)
Mar 26, 2010
4.835
4.896
4.821
4.846
12,269,707
+0.09(+1.97%)
Mar 25, 2010
4.803
4.853
4.749
4.752
14,798,394
+0.08(+1.62%)
Mar 24, 2010
4.713
4.727
4.659
4.677
18,369,844
-0.24(-4.84%)
Mar 23, 2010
4.875
4.925
4.842
4.914
9,083,806
+0.10(+2.09%)
Mar 22, 2010
4.702
4.835
4.695
4.814
12,940,421
-0.06(-1.33%)
Mar 19, 2010
5.008
5.030
4.878
4.878
14,646,034
-0.15(-3.01%)
Mar 18, 2010
5.102
5.111
4.976
5.030
10,945,812
-0.12(-2.31%)
Mar 17, 2010
5.148
5.188
5.120
5.148
8,517,477
+0.02(+0.35%)
Mar 16, 2010
5.055
5.141
5.008
5.130
8,698,019
+0.08(+1.50%)
Mar 15, 2010
5.029
5.062
5.019
5.055
8,982,992
-0.07(-1.34%)
Mar 12, 2010
5.188
5.188
5.105
5.123
8,233,361
+0.02(+0.42%)
Mar 11, 2010
5.112
5.112
5.044
5.102
6,574,912
-0.01(-0.21%)
Mar 10, 2010
5.080
5.163
5.069
5.112
13,425,888
+0.06(+1.21%)
Mar 09, 2010
5.019
5.098
5.012
5.051
12,288,861
-0.09(-1.75%)
Mar 08, 2010
5.166
5.188
5.116
5.141
14,838,174
+0.01(+0.28%)
Mar 05, 2010
5.012
5.138
4.997
5.127
15,683,005
+0.18(+3.64%)
Mar 04, 2010
4.972
4.990
4.896
4.947
13,057,399
+0.05(+1.10%)
Mar 03, 2010
4.795
4.958
4.788
4.893
28,102,720
+0.17(+3.58%)
Mar 02, 2010
4.738
4.763
4.680
4.723
11,729,032
+0.03(+0.69%)
Mar 01, 2010
4.655
4.713
4.628
4.691
14,156,823
-0.00(-0.08%)
Feb 26, 2010
4.576
4.723
4.529
4.695
14,122,389
+0.11(+2.35%)
Feb 25, 2010
4.482
4.587
4.450
4.587
17,231,298
-0.00(-0.08%)
Feb 24, 2010
4.497
4.615
4.471
4.590
29,518,070
-0.01(-0.31%)
Feb 23, 2010
4.695
4.713
4.590
4.605
15,957,921
-0.24(-4.91%)
Feb 22, 2010
4.871
4.886
4.835
4.842
11,214,003
-0.08(-1.61%)
Feb 19, 2010
4.849
4.940
4.810
4.922
9,933,250
+0.00(+0.07%)
Feb 18, 2010
4.817
4.929
4.810
4.918
11,661,609
+0.08(+1.64%)
Feb 17, 2010
4.896
4.922
4.832
4.839
14,619,883
-0.01(-0.30%)
Feb 16, 2010
4.742
4.882
4.716
4.853
15,081,718
+0.12(+2.43%)
Feb 12, 2010
4.669
4.738
4.738
4.738
13,294,171
-0.10(-2.08%)
Feb 11, 2010
4.749
4.846
4.691
4.839
19,166,948
-0.11(-2.18%)
Feb 10, 2010
4.943
4.979
4.864
4.947
17,739,196
+0.05(+1.10%)
Feb 09, 2010
4.792
4.943
4.720
4.893
40,022,332
+0.36(+8.03%)
Feb 08, 2010
4.558
4.666
4.507
4.529
37,872,292
-0.06(-1.26%)
Feb 05, 2010
4.648
4.674
4.453
4.587
29,157,240
+0.03(+0.71%)
Feb 04, 2010
4.871
4.875
4.547
4.554
38,753,252
-0.55(-10.79%)
Feb 03, 2010
5.141
5.210
5.087
5.105
13,608,393
-0.28(-5.21%)
Feb 02, 2010
5.332
5.397
5.307
5.386
9,377,035
+0.16(+3.10%)
Feb 01, 2010
5.206
5.238
5.170
5.224
9,719,641
+0.15(+3.05%)
Jan 29, 2010
5.080
5.188
5.037
5.069
12,072,075
+0.02(+0.43%)
Jan 28, 2010
5.202
5.220
4.994
5.048
14,711,805
-0.15(-2.84%)
Jan 27, 2010
5.174
5.220
5.094
5.195
16,540,191
-0.15(-2.82%)
Jan 26, 2010
5.307
5.438
5.303
5.346
6,764,075
-0.05(-0.92%)
Jan 25, 2010
5.460
5.460
5.371
5.396
6,833,077
+0.06(+1.20%)
Jan 22, 2010
5.339
5.488
5.296
5.332
12,077,418
-0.08(-1.51%)
Jan 21, 2010
5.623
5.652
5.392
5.413
17,499,020
-0.35(-6.00%)
Jan 20, 2010
5.812
5.812
5.677
5.759
17,879,930
-0.27(-4.54%)
Jan 19, 2010
5.894
6.043
5.894
6.033
27,185,580
+0.14(+2.36%)
Jan 15, 2010
5.987
5.894
5.894
5.894
5,064,958
-0.17(-2.82%)
Jan 14, 2010
5.972
6.072
5.972
6.065
4,787,154
+0.00(+0.06%)
Jan 13, 2010
6.051
6.075
5.972
6.061
4,376,189
+0.01(+0.18%)
Jan 12, 2010
6.229
6.131
6.022
6.051
5,768,905
-0.18(-2.86%)
Jan 11, 2010
6.239
6.246
6.172
6.229
5,552,306
+0.08(+1.33%)
Jan 08, 2010
6.111
6.154
6.086
6.147
5,017,624
+0.03(+0.47%)
Jan 07, 2010
6.083
6.125
6.036
6.118
5,327,736
-0.03(-0.52%)
Jan 06, 2010
6.058
6.168
6.054
6.150
4,500,696
+0.05(+0.82%)
Jan 05, 2010
6.097
6.132
6.036
6.100
6,094,723
+0.08(+1.30%)
Jan 04, 2010
5.972
6.051
5.969
6.022
6,085,581
+0.17(+2.92%)
Dec 31, 2009
5.883
5.851
5.851
5.851
2,534,586
-0.06(-0.96%)
Dec 30, 2009
5.887
5.908
5.862
5.908
2,887,984
-0.04(-0.72%)
Dec 29, 2009
5.979
5.990
5.915
5.951
3,536,350
+0.00(+0.06%)
Dec 28, 2009
5.954
5.973
5.930
5.947
3,754,798
-0.01(-0.12%)
Dec 24, 2009
5.876
5.962
5.876
5.954
2,853,015
+0.07(+1.21%)
Dec 23, 2009
5.865
5.915
5.844
5.883
5,028,214
+0.03(+0.49%)
Dec 22, 2009
5.841
5.869
5.805
5.855
4,690,746
+0.06(+0.98%)
Dec 21, 2009
5.762
5.833
5.762
5.798
6,983,697
+0.06(+1.05%)
Dec 18, 2009
5.773
5.809
5.663
5.737
7,314,354
+0.02(+0.44%)
Dec 17, 2009
5.780
5.791
5.695
5.712
9,911,969
-0.26(-4.41%)
Dec 16, 2009
5.919
6.001
5.919
5.976
9,302,303
+0.13(+2.19%)
Dec 15, 2009
5.837
5.883
5.812
5.848
5,414,251
-0.07(-1.14%)
Dec 14, 2009
5.908
5.930
5.901
5.915
6,078,470
+0.10(+1.65%)
Dec 11, 2009
5.819
5.841
5.787
5.819
8,361,252
-0.07(-1.21%)
Dec 10, 2009
5.894
5.908
5.830
5.890
6,697,894
+0.02(+0.30%)
Dec 09, 2009
5.905
5.933
5.798
5.873
12,709,902
-0.19(-3.17%)
Dec 08, 2009
6.122
6.132
6.051
6.065
9,377,074
-0.17(-2.80%)
Dec 07, 2009
6.264
6.321
6.232
6.239
6,219,888
-0.06(-0.96%)
Dec 04, 2009
6.332
6.360
6.236
6.300
8,651,054
+0.09(+1.37%)
Dec 03, 2009
6.346
6.367
6.214
6.214
7,434,756
-0.04(-0.63%)
Dec 02, 2009
6.236
6.303
6.211
6.253
5,491,831
+0.00(+0.00%)
Dec 01, 2009
6.232
6.289
6.207
6.253
6,408,236
+0.10(+1.56%)
Nov 30, 2009
6.118
6.200
6.072
6.157
7,772,057
+0.01(+0.17%)
Nov 27, 2009
6.058
6.211
6.054
6.147
4,871,061
-0.20(-3.14%)
Nov 25, 2009
6.318
6.353
6.271
6.346
6,116,748
+0.06(+1.02%)
Nov 24, 2009
6.275
6.285
6.221
6.282
6,779,025
+0.03(+0.46%)
Nov 23, 2009
6.253
6.296
6.221
6.253
6,506,877
+0.21(+3.54%)
Nov 20, 2009
6.068
6.107
6.033
6.040
11,486,886
-0.15(-2.47%)
Nov 19, 2009
6.214
6.218
6.111
6.193
4,319,468
-0.09(-1.42%)
Nov 18, 2009
6.293
6.307
6.221
6.282
3,832,274
+0.04(+0.63%)
Nov 17, 2009
6.207
6.246
6.145
6.243
3,656,685
-0.00(-0.06%)
Nov 16, 2009
6.243
6.321
6.229
6.246
7,450,273
+0.07(+1.15%)
Nov 13, 2009
6.122
6.207
6.065
6.175
5,721,321
+0.08(+1.34%)
Nov 12, 2009
6.161
6.197
6.061
6.093
6,913,152
-0.04(-0.64%)
Nov 11, 2009
6.150
6.197
6.104
6.132
6,252,825
+0.02(+0.35%)
Nov 10, 2009
6.058
6.122
6.033
6.111
5,960,661
+0.00(+0.00%)
Nov 09, 2009
6.026
6.125
6.004
6.111
8,963,816
+0.16(+2.69%)
Nov 06, 2009
5.823
5.976
5.801
5.951
11,565,800
+0.07(+1.21%)
Nov 05, 2009
5.841
5.958
5.816
5.880
10,782,675
+0.16(+2.74%)
Nov 04, 2009
5.737
5.819
5.700
5.723
7,444,455
+0.06(+1.13%)
Nov 03, 2009
5.559
5.688
5.545
5.659
8,388,953
-0.12(-2.15%)
Nov 02, 2009
5.734
5.898
5.677
5.784
12,651,444
+0.07(+1.18%)
Oct 30, 2009
5.908
5.947
5.698
5.716
13,786,757
-0.31(-5.08%)
Oct 29, 2009
5.887
6.051
5.876
6.022
9,208,798
+0.34(+5.95%)
Oct 28, 2009
5.773
5.816
5.670
5.684
14,748,882
-0.17(-2.98%)
Oct 27, 2009
5.969
6.008
5.851
5.858
10,907,679
-0.09(-1.44%)
Oct 26, 2009
6.122
6.182
5.929
5.944
9,581,301
-0.15(-2.40%)
Oct 23, 2009
6.115
6.126
6.055
6.090
9,305,571
-0.15(-2.34%)
Oct 22, 2009
6.118
6.261
6.072
6.236
6,565,809
+0.14(+2.22%)
Oct 21, 2009
6.072
6.243
6.061
6.100
10,592,037
-0.01(-0.17%)
Oct 20, 2009
6.054
6.111
6.051
6.111
13,537,288
-0.07(-1.21%)
Oct 19, 2009
6.093
6.204
6.040
6.186
10,780,194
+0.25(+4.20%)
Oct 16, 2009
5.944
5.983
5.890
5.937
11,039,966
-0.14(-2.23%)
Oct 15, 2009
6.008
6.083
6.008
6.072
7,767,225
+0.09(+1.43%)
Oct 14, 2009
5.901
5.997
5.873
5.987
12,917,740
+0.31(+5.52%)
Oct 13, 2009
5.716
5.730
5.641
5.673
9,373,913
-0.09(-1.54%)
Oct 12, 2009
5.860
5.869
5.759
5.762
14,260,065
+0.04(+0.62%)
Oct 09, 2009
5.759
5.794
5.702
5.727
26,303,328
-0.07(-1.29%)
Oct 08, 2009
5.833
5.844
5.784
5.801
37,850,620
+0.04(+0.62%)
Oct 07, 2009
5.773
5.830
5.698
5.766
13,694,370
-0.07(-1.28%)
Oct 06, 2009
5.794
5.900
5.791
5.841
16,701,576
+0.17(+3.01%)
Oct 05, 2009
5.520
5.681
5.499
5.670
7,403,906
+0.25(+4.66%)
Oct 02, 2009
5.396
5.470
5.378
5.417
13,273,093
-0.06(-1.04%)
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.