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
)
176.68
+4.17 (+2.42%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 17, 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, 2009
7.047
7.092
6.919
7.021
42,540,932
+0.11(+1.58%)
Sep 29, 2009
7.002
7.040
6.867
6.912
29,634,796
-0.01(-0.18%)
Sep 28, 2009
6.752
6.976
6.720
6.925
28,757,306
+0.23(+3.44%)
Sep 25, 2009
6.669
6.746
6.656
6.694
16,449,015
+0.02(+0.29%)
Sep 24, 2009
6.919
6.944
6.643
6.675
25,002,390
-0.22(-3.25%)
Sep 23, 2009
6.919
6.970
6.887
6.899
25,440,092
-0.07(-1.01%)
Sep 22, 2009
6.944
7.040
6.899
6.970
23,943,058
+0.07(+1.02%)
Sep 21, 2009
6.944
6.970
6.877
6.899
25,224,036
-0.06(-0.92%)
Sep 18, 2009
6.964
7.047
6.919
6.964
23,419,488
-0.01(-0.18%)
Sep 17, 2009
7.047
7.072
6.944
6.976
30,511,578
-0.07(-1.00%)
Sep 16, 2009
7.034
7.066
6.951
7.047
30,207,894
+0.06(+0.82%)
Sep 15, 2009
6.983
7.015
6.919
6.989
13,151,040
+0.08(+1.11%)
Sep 14, 2009
6.970
6.970
6.867
6.912
17,093,264
-0.09(-1.28%)
Sep 11, 2009
7.162
7.175
6.951
7.002
23,037,456
-0.13(-1.80%)
Sep 10, 2009
7.175
7.175
6.976
7.130
35,248,680
+0.02(+0.27%)
Sep 09, 2009
7.047
7.175
6.996
7.111
27,479,488
+0.03(+0.36%)
Sep 08, 2009
7.047
7.143
7.021
7.085
20,931,938
+0.16(+2.31%)
Sep 04, 2009
6.887
6.938
6.791
6.925
15,728,686
+0.06(+0.84%)
Sep 03, 2009
6.861
6.887
6.746
6.867
15,376,916
+0.07(+1.04%)
Sep 02, 2009
6.759
6.887
6.727
6.797
16,518,323
+0.03(+0.47%)
Sep 01, 2009
6.957
7.169
6.733
6.765
31,579,448
-0.09(-1.31%)
Aug 31, 2009
6.778
6.874
6.746
6.855
17,072,882
-0.05(-0.74%)
Aug 28, 2009
6.893
6.983
6.823
6.906
15,136,019
+0.15(+2.28%)
Aug 27, 2009
6.714
6.759
6.662
6.752
11,463,373
+0.01(+0.09%)
Aug 26, 2009
6.938
6.938
6.694
6.746
22,329,666
-0.15(-2.14%)
Aug 25, 2009
6.919
6.957
6.855
6.893
16,310,933
-0.01(-0.19%)
Aug 24, 2009
6.803
6.932
6.733
6.906
24,408,586
+0.22(+3.26%)
Aug 21, 2009
6.727
6.727
6.611
6.688
16,729,885
+0.00(+0.00%)
Aug 20, 2009
6.528
6.714
6.528
6.688
12,617,821
+0.08(+1.26%)
Aug 19, 2009
6.598
6.624
6.502
6.605
19,348,998
-0.06(-0.87%)
Aug 18, 2009
6.643
6.694
6.541
6.662
16,687,434
+0.14(+2.16%)
Aug 17, 2009
6.611
6.682
6.509
6.522
19,120,414
-0.24(-3.60%)
Aug 14, 2009
6.932
7.047
6.707
6.765
20,573,556
-0.25(-3.56%)
Aug 13, 2009
6.816
7.034
6.714
7.015
34,564,068
+0.34(+5.09%)
Aug 12, 2009
6.534
6.765
6.522
6.675
18,221,502
+0.13(+1.96%)
Aug 11, 2009
6.541
6.637
6.477
6.547
21,411,866
+0.01(+0.10%)
Aug 10, 2009
6.541
6.586
6.445
6.541
10,947,863
-0.01(-0.20%)
Aug 07, 2009
6.509
6.586
6.406
6.554
13,929,878
+0.04(+0.69%)
Aug 06, 2009
6.643
6.752
6.406
6.509
20,809,582
-0.08(-1.17%)
Aug 05, 2009
6.682
6.701
6.528
6.586
17,557,696
-0.11(-1.63%)
Aug 04, 2009
6.752
6.771
6.656
6.694
15,171,326
-0.08(-1.14%)
Aug 03, 2009
6.874
6.887
6.720
6.771
18,792,548
+0.06(+0.96%)
Jul 31, 2009
6.912
6.964
6.688
6.707
29,380,458
-0.17(-2.42%)
Jul 30, 2009
6.835
7.008
6.752
6.874
35,219,184
+0.40(+6.24%)
Jul 29, 2009
6.515
6.522
6.406
6.470
20,529,450
-0.09(-1.37%)
Jul 28, 2009
6.592
6.637
6.502
6.560
14,744,033
+0.01(+0.20%)
Jul 27, 2009
6.688
6.694
6.470
6.547
16,286,398
-0.04(-0.68%)
Jul 24, 2009
6.566
6.611
6.461
6.592
14,677,297
-0.02(-0.29%)
Jul 23, 2009
6.618
6.720
6.554
6.611
37,029,032
+0.00(+0.00%)
Jul 22, 2009
6.240
6.714
6.214
6.611
26,860,874
+0.29(+4.56%)
Jul 21, 2009
6.470
6.522
6.220
6.323
24,863,310
-0.12(-1.89%)
Jul 20, 2009
6.457
6.522
6.406
6.445
20,089,704
+0.08(+1.31%)
Jul 17, 2009
6.246
6.451
6.182
6.361
25,145,624
+0.05(+0.81%)
Jul 16, 2009
6.214
6.342
6.099
6.310
17,640,450
+0.04(+0.61%)
Jul 15, 2009
6.259
6.361
6.182
6.272
31,029,650
+0.01(+0.19%)
Jul 14, 2009
6.209
6.266
6.151
6.260
16,656,204
+0.08(+1.34%)
Jul 13, 2009
6.049
6.221
6.043
6.177
23,313,622
+0.01(+0.10%)
Jul 10, 2009
6.011
6.202
6.011
6.170
29,355,040
+0.14(+2.33%)
Jul 09, 2009
6.017
6.100
5.973
6.030
32,445,914
+0.18(+3.05%)
Jul 08, 2009
5.896
5.934
5.750
5.852
30,051,608
-0.01(-0.22%)
Jul 07, 2009
6.056
6.119
5.845
5.864
23,114,850
-0.10(-1.60%)
Jul 06, 2009
6.030
6.030
5.785
5.960
20,162,234
-0.01(-0.21%)
Jul 02, 2009
5.947
6.013
5.915
5.973
22,778,072
-0.04(-0.74%)
Jul 01, 2009
6.043
6.119
5.985
6.017
27,105,468
+0.02(+0.32%)
Jun 30, 2009
6.138
6.170
5.941
5.998
30,770,668
-0.09(-1.47%)
Jun 29, 2009
6.107
6.221
6.056
6.087
15,700,211
-0.01(-0.21%)
Jun 26, 2009
6.126
6.170
6.017
6.100
13,746,937
-0.03(-0.52%)
Jun 25, 2009
6.113
6.132
6.036
6.132
21,004,148
+0.05(+0.84%)
Jun 24, 2009
6.119
6.202
6.056
6.081
35,299,324
+0.19(+3.25%)
Jun 23, 2009
5.877
5.903
5.788
5.890
21,292,844
+0.10(+1.76%)
Jun 22, 2009
5.871
5.941
5.750
5.788
27,559,594
-0.10(-1.63%)
Jun 19, 2009
5.941
6.033
5.826
5.883
33,876,120
-0.04(-0.75%)
Jun 18, 2009
5.896
6.005
5.890
5.928
27,540,360
+0.05(+0.87%)
Jun 17, 2009
5.833
5.993
5.756
5.877
59,637,908
+0.06(+1.10%)
Jun 16, 2009
6.062
6.126
5.813
5.813
55,389,496
-0.22(-3.59%)
Jun 15, 2009
6.228
6.228
5.960
6.030
47,030,012
-0.37(-5.78%)
Jun 12, 2009
6.521
6.566
6.298
6.400
37,440,636
-0.31(-4.65%)
Jun 11, 2009
6.687
6.776
6.623
6.712
32,111,722
+0.06(+0.86%)
Jun 10, 2009
6.801
6.878
6.597
6.655
23,416,542
-0.05(-0.76%)
Jun 09, 2009
6.687
6.801
6.553
6.706
35,701,204
+0.20(+3.04%)
Jun 08, 2009
6.451
6.543
6.387
6.508
27,384,136
-0.02(-0.29%)
Jun 05, 2009
6.757
6.757
6.470
6.527
21,109,196
-0.03(-0.49%)
Jun 04, 2009
6.540
6.814
6.495
6.559
37,629,208
-0.06(-0.87%)
Jun 03, 2009
6.763
6.833
6.524
6.617
44,993,160
-0.32(-4.60%)
Jun 02, 2009
7.190
7.260
6.916
6.935
27,416,702
-0.39(-5.31%)
Jun 01, 2009
7.050
7.401
6.846
7.324
32,586,778
+0.35(+5.03%)
May 29, 2009
6.942
7.203
6.897
6.974
27,022,488
-0.13(-1.80%)
May 28, 2009
7.018
7.133
6.846
7.101
25,377,026
+0.14(+2.01%)
May 27, 2009
7.018
7.158
6.910
6.961
34,826,728
+0.10(+1.49%)
May 26, 2009
6.642
6.910
6.642
6.859
20,548,066
+0.15(+2.18%)
May 22, 2009
6.617
6.859
6.406
6.712
17,419,994
+0.08(+1.15%)
May 21, 2009
6.610
6.884
6.374
6.636
20,228,736
-0.07(-1.05%)
May 20, 2009
6.974
6.974
6.661
6.706
23,748,264
-0.08(-1.13%)
May 19, 2009
6.731
6.891
6.591
6.782
26,522,840
+0.06(+0.85%)
May 18, 2009
6.483
6.744
6.483
6.725
18,844,638
+0.34(+5.29%)
May 15, 2009
6.572
6.648
6.374
6.387
22,939,336
-0.18(-2.72%)
May 14, 2009
6.387
6.610
6.355
6.566
25,706,560
+0.18(+2.90%)
May 13, 2009
6.413
6.508
5.928
6.381
23,444,978
-0.09(-1.38%)
May 12, 2009
6.604
6.642
6.342
6.470
34,783,828
-0.14(-2.12%)
May 11, 2009
6.247
6.699
6.247
6.610
31,301,228
-0.04(-0.67%)
May 08, 2009
6.706
6.789
6.534
6.655
28,913,744
+0.09(+1.36%)
May 07, 2009
6.986
7.025
6.534
6.566
49,086,236
-0.48(-6.79%)
May 06, 2009
6.884
7.075
6.884
7.044
42,369,012
-0.07(-0.99%)
May 05, 2009
7.209
7.241
6.986
7.114
61,847,676
-0.43(-5.74%)
May 04, 2009
7.528
7.649
7.490
7.547
74,866,592
+0.68(+9.83%)
May 01, 2009
6.795
6.872
6.623
6.872
30,569,046
+0.13(+1.99%)
Apr 30, 2009
6.661
6.846
6.591
6.738
51,379,400
+0.31(+4.86%)
Apr 29, 2009
6.215
6.566
6.151
6.425
66,857,512
+0.52(+8.74%)
Apr 28, 2009
5.775
5.954
5.775
5.909
21,088,780
+0.08(+1.42%)
Apr 27, 2009
5.762
5.973
5.699
5.826
24,253,094
+0.04(+0.77%)
Apr 24, 2009
5.883
5.979
5.743
5.782
34,741,012
-0.06(-1.09%)
Apr 23, 2009
5.941
6.036
5.794
5.845
33,813,076
-0.06(-0.97%)
Apr 22, 2009
5.852
6.036
5.731
5.903
38,085,388
+0.05(+0.87%)
Apr 21, 2009
5.839
5.973
5.743
5.852
38,516,912
-0.01(-0.22%)
Apr 20, 2009
6.100
6.100
5.807
5.864
35,250,980
-0.25(-4.17%)
Apr 17, 2009
6.062
6.158
5.890
6.119
26,927,482
+0.01(+0.10%)
Apr 16, 2009
6.087
6.209
5.941
6.113
36,641,532
+0.00(+0.00%)
Apr 15, 2009
6.119
6.164
6.005
6.113
26,607,266
-0.11(-1.74%)
Apr 14, 2009
6.336
6.368
6.135
6.221
35,676,712
-0.14(-2.20%)
Apr 13, 2009
6.311
6.387
6.087
6.362
24,154,056
+0.10(+1.63%)
Apr 09, 2009
6.336
6.374
6.164
6.260
34,789,804
+0.15(+2.40%)
Apr 08, 2009
6.030
6.138
5.934
6.113
34,435,700
+0.10(+1.59%)
Apr 07, 2009
6.272
6.272
5.985
6.017
45,019,664
-0.23(-3.67%)
Apr 06, 2009
6.304
6.374
6.132
6.247
35,283,056
-0.31(-4.76%)
Apr 03, 2009
6.451
6.559
6.285
6.559
42,433,388
+0.03(+0.49%)
Apr 02, 2009
6.138
6.591
6.113
6.527
69,193,712
+0.55(+9.17%)
Apr 01, 2009
5.686
6.056
5.597
5.979
42,046,200
+0.27(+4.80%)
Mar 31, 2009
5.743
5.823
5.692
5.705
28,211,612
+0.04(+0.67%)
Mar 30, 2009
5.756
5.852
5.584
5.667
24,369,412
-0.27(-4.61%)
Mar 26, 2009
5.782
5.941
5.641
5.941
34,667,604
+0.20(+3.44%)
Mar 25, 2009
5.782
5.979
5.648
5.743
31,105,840
-0.06(-1.10%)
Mar 24, 2009
5.852
5.915
5.782
5.807
29,983,202
-0.11(-1.83%)
Mar 23, 2009
5.871
5.915
5.807
5.915
42,610,628
+0.48(+8.92%)
Mar 20, 2009
5.578
5.648
5.399
5.431
26,932,602
-0.18(-3.13%)
Mar 19, 2009
5.680
5.737
5.507
5.606
39,213,152
-0.18(-3.14%)
Mar 18, 2009
5.578
5.879
5.533
5.788
43,891,132
+0.06(+1.11%)
Mar 17, 2009
5.520
5.737
5.501
5.724
30,644,462
+0.16(+2.86%)
Mar 16, 2009
5.667
5.737
5.533
5.565
29,706,220
-0.06(-1.02%)
Mar 13, 2009
5.731
5.794
5.523
5.622
0
-0.03(-0.45%)
Mar 12, 2009
5.546
5.692
5.399
5.648
35,520,072
+0.13(+2.31%)
Mar 11, 2009
5.335
5.578
5.303
5.520
34,428,628
+0.19(+3.59%)
Mar 10, 2009
5.099
5.354
5.055
5.329
44,985,428
+0.40(+8.01%)
Mar 09, 2009
5.227
5.342
4.927
4.934
50,096,288
-0.33(-6.18%)
Mar 06, 2009
5.265
5.393
5.106
5.259
0
+0.09(+1.73%)
Mar 05, 2009
5.138
5.259
5.023
5.170
33,761,844
+0.04(+0.87%)
Mar 04, 2009
5.106
5.259
5.106
5.125
37,503,212
+0.37(+7.77%)
Mar 02, 2009
4.691
4.991
4.691
4.755
36,704,388
-0.05(-1.06%)
Feb 27, 2009
4.819
4.895
4.755
4.806
0
-0.09(-1.82%)
Feb 26, 2009
4.883
5.125
4.851
4.895
38,772,876
+0.03(+0.66%)
Feb 25, 2009
4.749
4.972
4.749
4.864
57,727,272
-0.01(-0.13%)
Feb 24, 2009
4.717
4.915
4.621
4.870
38,440,172
+0.19(+4.09%)
Feb 23, 2009
4.883
4.966
4.666
4.679
30,255,940
-0.10(-2.13%)
Feb 20, 2009
4.813
4.838
4.628
4.781
31,214,712
-0.08(-1.70%)
Feb 19, 2009
5.131
5.195
4.844
4.864
30,713,910
-0.22(-4.27%)
Feb 18, 2009
5.048
5.099
4.921
5.080
28,900,666
+0.16(+3.24%)
Feb 17, 2009
5.157
5.157
4.870
4.921
31,873,040
-0.36(-6.88%)
Feb 13, 2009
5.291
5.374
5.259
5.284
17,815,580
-0.06(-1.19%)
Feb 12, 2009
5.163
5.354
5.125
5.348
34,766,404
+0.05(+0.96%)
Feb 11, 2009
5.291
5.405
5.240
5.297
32,369,190
+0.12(+2.34%)
Feb 10, 2009
5.323
5.418
5.112
5.176
34,067,036
-0.24(-4.36%)
Feb 09, 2009
5.533
5.533
5.316
5.412
34,434,828
-0.13(-2.30%)
Feb 06, 2009
5.227
5.635
5.170
5.539
65,521,232
+0.37(+7.15%)
Feb 05, 2009
4.940
5.221
4.870
5.170
42,706,884
+0.11(+2.27%)
Feb 04, 2009
4.883
5.131
4.844
5.055
50,884,064
+0.08(+1.67%)
Feb 03, 2009
4.762
4.997
4.762
4.972
38,831,440
+0.18(+3.86%)
Feb 02, 2009
4.781
4.825
4.653
4.787
27,833,102
-0.02(-0.40%)
Jan 30, 2009
4.883
5.004
4.806
4.806
0
-0.09(-1.82%)
Jan 29, 2009
5.112
5.112
4.870
4.895
31,202,324
-0.28(-5.42%)
Jan 28, 2009
5.099
5.227
5.087
5.176
41,133,860
+0.14(+2.78%)
Jan 27, 2009
4.857
5.099
4.851
5.036
31,939,940
+0.16(+3.27%)
Jan 26, 2009
5.017
5.017
4.621
4.876
26,272,664
-0.04(-0.91%)
Jan 23, 2009
4.602
5.029
4.564
4.921
44,873,076
+0.17(+3.62%)
Jan 22, 2009
4.309
4.921
4.271
4.749
85,844,256
+0.19(+4.20%)
Jan 21, 2009
4.513
4.596
4.392
4.558
36,694,232
+0.10(+2.29%)
Jan 20, 2009
4.519
4.590
4.449
4.456
25,292,598
-0.29(-6.17%)
Jan 16, 2009
4.787
4.889
4.647
4.749
23,101,788
+0.05(+1.09%)
Jan 15, 2009
4.672
4.793
4.519
4.698
41,479,664
+0.00(+0.00%)
Jan 14, 2009
4.787
4.797
4.641
4.698
15,552,567
-0.19(-3.91%)
Jan 13, 2009
4.838
4.985
4.762
4.889
24,796,174
+0.21(+4.50%)
Jan 12, 2009
4.672
4.927
4.628
4.679
34,783,624
-0.10(-2.00%)
Jan 09, 2009
4.742
4.844
4.615
4.774
28,172,822
-0.03(-0.66%)
Jan 08, 2009
4.781
4.832
4.666
4.806
25,712,890
-0.11(-2.21%)
Jan 07, 2009
5.048
5.080
4.873
4.915
33,946,208
-0.44(-8.21%)
Jan 06, 2009
5.150
5.399
5.068
5.354
26,730,706
+0.22(+4.22%)
Jan 05, 2009
5.150
5.284
5.055
5.138
21,080,868
-0.10(-1.95%)
Jan 02, 2009
4.953
5.284
4.953
5.240
0
+0.20(+4.05%)
Jan 01, 2009
4.959
5.144
4.946
5.036
0
+0.00(+0.00%)
Dec 31, 2008
4.959
5.144
4.946
5.036
7,011,676
-0.03(-0.63%)
Dec 30, 2008
4.889
5.099
4.889
5.068
9,094,260
+0.18(+3.65%)
Dec 29, 2008
4.889
4.899
4.800
4.889
9,269,734
+0.07(+1.46%)
Dec 26, 2008
4.691
4.844
4.691
4.819
3,974,799
+0.04(+0.80%)
Dec 24, 2008
4.781
4.870
4.749
4.781
4,548,858
-0.02(-0.40%)
Dec 23, 2008
4.825
4.902
4.698
4.800
20,081,666
+0.00(+0.00%)
Dec 22, 2008
4.921
4.975
4.781
4.800
18,815,044
-0.17(-3.34%)
Dec 19, 2008
5.010
5.119
4.908
4.966
17,531,600
-0.04(-0.89%)
Dec 18, 2008
5.323
5.323
4.899
5.010
18,344,752
-0.21(-4.03%)
Dec 17, 2008
5.170
5.284
5.138
5.221
28,417,636
-0.13(-2.38%)
Dec 16, 2008
4.768
5.367
4.717
5.348
38,651,192
+0.46(+9.39%)
Dec 15, 2008
4.927
4.940
4.723
4.889
22,052,540
-0.04(-0.90%)
Dec 12, 2008
4.558
4.972
4.417
4.934
35,765,556
+0.28(+6.03%)
Dec 11, 2008
4.832
4.883
4.602
4.653
22,455,054
-0.13(-2.67%)
Dec 10, 2008
4.723
4.825
4.628
4.781
26,374,416
+0.24(+5.19%)
Dec 09, 2008
4.398
4.755
4.290
4.545
31,152,016
+0.12(+2.74%)
Dec 08, 2008
4.373
4.526
4.303
4.424
27,439,866
+0.14(+3.27%)
Dec 05, 2008
4.003
4.296
4.003
4.284
0
+0.19(+4.67%)
Dec 04, 2008
4.073
4.175
4.009
4.092
23,024,444
-0.08(-1.83%)
Dec 03, 2008
4.003
4.213
3.844
4.169
25,733,426
+0.13(+3.15%)
Dec 02, 2008
4.201
4.252
3.933
4.041
25,919,902
-0.15(-3.50%)
Dec 01, 2008
4.277
4.379
4.175
4.188
23,670,654
-0.37(-8.11%)
Nov 28, 2008
4.373
4.685
4.373
4.558
11,234,053
-0.03(-0.56%)
Nov 26, 2008
4.207
4.621
4.099
4.583
19,537,630
+0.34(+8.12%)
Nov 25, 2008
4.335
4.341
4.111
4.239
19,901,026
-0.03(-0.75%)
Nov 24, 2008
3.939
4.379
3.939
4.271
31,120,806
+0.12(+2.92%)
Nov 21, 2008
3.895
4.156
3.769
4.150
37,135,324
+0.42(+11.28%)
Nov 20, 2008
3.888
4.029
3.716
3.729
24,962,070
-0.18(-4.57%)
Nov 19, 2008
4.060
4.131
3.907
3.907
21,822,780
-0.24(-5.69%)
Nov 18, 2008
4.284
4.290
3.984
4.143
28,519,174
-0.14(-3.27%)
Nov 17, 2008
4.354
4.398
4.201
4.284
26,158,624
-0.15(-3.45%)
Nov 14, 2008
4.615
4.666
4.347
4.437
0
-0.34(-7.20%)
Nov 13, 2008
4.481
4.819
4.213
4.781
30,467,920
+0.25(+5.63%)
Nov 12, 2008
4.736
4.908
4.500
4.526
21,912,368
-0.19(-4.05%)
Nov 11, 2008
4.781
4.959
4.698
4.717
16,506,221
-0.17(-3.39%)
Nov 10, 2008
4.844
4.966
4.787
4.883
19,077,472
-0.08(-1.54%)
Nov 07, 2008
4.762
4.985
4.660
4.959
21,343,682
+0.26(+5.56%)
Nov 06, 2008
4.934
4.934
4.602
4.698
29,453,278
-0.25(-5.03%)
Nov 05, 2008
5.201
5.252
4.946
4.946
24,932,374
-0.40(-7.40%)
Nov 04, 2008
5.342
5.386
5.201
5.342
24,063,300
+0.21(+4.10%)
Nov 03, 2008
5.259
5.291
5.068
5.131
35,640,448
-0.13(-2.54%)
Oct 31, 2008
5.170
5.405
4.934
5.265
28,406,666
+0.22(+4.42%)
Oct 30, 2008
4.723
5.087
4.723
5.042
36,962,436
+0.36(+7.77%)
Oct 29, 2008
4.781
4.978
4.590
4.679
48,092,076
-0.23(-4.68%)
Oct 28, 2008
4.207
4.915
4.207
4.908
50,156,636
+0.85(+21.07%)
Oct 27, 2008
4.048
4.284
4.022
4.054
40,986,820
-0.06(-1.55%)
Oct 24, 2008
4.048
4.430
3.958
4.118
36,531,448
-0.31(-6.92%)
Oct 23, 2008
4.424
4.526
4.284
4.424
33,850,748
+0.04(+0.87%)
Oct 22, 2008
4.653
4.653
4.328
4.386
31,736,938
-0.33(-7.03%)
Oct 21, 2008
4.902
4.953
4.711
4.717
20,309,110
-0.34(-6.80%)
Oct 20, 2008
4.934
5.074
4.793
5.061
20,630,736
+0.13(+2.58%)
Oct 17, 2008
4.742
5.099
4.653
4.934
0
+0.15(+3.06%)
Oct 16, 2008
4.825
4.921
4.583
4.787
55,025,352
-0.03(-0.53%)
Oct 15, 2008
5.201
5.246
4.781
4.813
38,277,364
-0.51(-9.58%)
Oct 14, 2008
5.743
5.826
5.208
5.323
38,142,000
-0.22(-4.02%)
Oct 13, 2008
5.514
5.845
5.125
5.546
34,662,724
+0.29(+5.45%)
Oct 10, 2008
4.717
5.386
4.621
5.259
35,104,628
+0.45(+9.42%)
Oct 09, 2008
5.361
5.482
4.653
4.806
28,603,364
-0.41(-7.94%)
Oct 08, 2008
5.048
5.386
4.940
5.221
44,441,992
+0.12(+2.37%)
Oct 07, 2008
5.284
5.507
5.099
5.099
32,749,964
-0.28(-5.21%)
Oct 06, 2008
5.272
5.488
5.106
5.380
31,860,478
-0.01(-0.12%)
Oct 03, 2008
5.622
5.794
5.348
5.386
0
-0.21(-3.76%)
Oct 02, 2008
5.934
5.934
5.488
5.597
28,514,686
-0.34(-5.79%)
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.