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
Callaway Golf Company
(NY:
ELY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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, 2011
5.082
5.169
4.967
4.986
517,680
-0.19(-3.72%)
Sep 29, 2011
5.217
5.266
4.995
5.179
430,005
+0.12(+2.29%)
Sep 28, 2011
5.362
5.362
5.063
5.063
480,683
-0.31(-5.75%)
Sep 27, 2011
5.304
5.555
5.217
5.372
638,463
+0.19(+3.72%)
Sep 26, 2011
5.063
5.179
4.914
5.179
775,986
+0.16(+3.27%)
Sep 23, 2011
5.024
5.237
4.957
5.015
1,851,134
+0.01(+0.19%)
Sep 22, 2011
5.237
5.458
4.986
5.005
1,788,776
-0.43(-7.98%)
Sep 21, 2011
5.661
5.731
5.439
5.439
642,103
-0.20(-3.59%)
Sep 20, 2011
5.719
5.796
5.642
5.642
584,735
-0.06(-1.02%)
Sep 19, 2011
5.622
5.791
5.555
5.699
729,916
-0.02(-0.34%)
Sep 16, 2011
5.661
5.738
5.613
5.719
591,556
+0.12(+2.07%)
Sep 15, 2011
5.622
5.622
5.487
5.603
351,193
+0.04(+0.69%)
Sep 14, 2011
5.458
5.632
5.352
5.564
546,653
+0.15(+2.85%)
Sep 13, 2011
5.314
5.458
5.285
5.410
410,509
+0.11(+2.00%)
Sep 12, 2011
5.217
5.401
5.159
5.304
517,235
-0.01(-0.18%)
Sep 09, 2011
5.391
5.439
5.256
5.314
942,493
-0.14(-2.48%)
Sep 08, 2011
5.372
5.487
5.372
5.449
704,207
+0.01(+0.18%)
Sep 07, 2011
5.352
5.439
5.275
5.439
752,528
+0.20(+3.87%)
Sep 06, 2011
5.449
5.449
5.131
5.237
1,207,595
+0.17(+3.43%)
Sep 02, 2011
5.169
5.217
5.024
5.063
880,718
-0.24(-4.55%)
Sep 01, 2011
5.401
5.458
5.294
5.304
838,620
-0.12(-2.14%)
Aug 31, 2011
5.458
5.536
5.401
5.420
902,759
+0.01(+0.18%)
Aug 30, 2011
5.372
5.458
5.314
5.410
866,065
-0.01(-0.18%)
Aug 29, 2011
5.237
5.468
5.208
5.420
1,194,742
+0.27(+5.24%)
Aug 26, 2011
5.159
5.285
5.073
5.150
751,547
-0.04(-0.74%)
Aug 25, 2011
5.314
5.343
5.159
5.188
795,921
-0.10(-1.82%)
Aug 24, 2011
5.217
5.386
5.112
5.285
1,123,651
+0.07(+1.29%)
Aug 23, 2011
4.976
5.217
4.928
5.217
704,042
+0.26(+5.25%)
Aug 22, 2011
5.131
5.246
4.928
4.957
567,550
-0.07(-1.34%)
Aug 19, 2011
5.024
5.227
5.015
5.024
800,437
-0.07(-1.33%)
Aug 18, 2011
5.352
5.352
5.077
5.092
933,122
-0.44(-8.01%)
Aug 17, 2011
5.709
5.767
5.536
5.536
520,931
-0.16(-2.88%)
Aug 16, 2011
5.632
5.777
5.497
5.699
923,696
-0.06(-1.00%)
Aug 15, 2011
5.440
5.757
5.367
5.757
1,066,087
+0.40(+7.55%)
Aug 12, 2011
5.334
5.420
5.141
5.353
780,202
+0.09(+1.65%)
Aug 11, 2011
5.237
5.391
5.074
5.266
1,576,151
+0.10(+1.86%)
Aug 10, 2011
5.478
5.565
5.170
5.170
1,259,573
-0.50(-8.83%)
Aug 09, 2011
5.815
5.671
5.112
5.671
1,426,550
+0.48(+9.28%)
Aug 08, 2011
5.815
6.046
5.189
5.189
1,813,213
-0.86(-14.17%)
Aug 05, 2011
5.854
6.210
5.661
6.046
1,818,729
+0.26(+4.49%)
Aug 04, 2011
6.037
6.114
5.786
5.786
973,272
-0.34(-5.50%)
Aug 03, 2011
6.027
6.142
5.902
6.123
673,590
+0.10(+1.60%)
Aug 02, 2011
6.133
6.258
5.988
6.027
850,599
-0.14(-2.34%)
Aug 01, 2011
6.219
6.277
6.037
6.171
1,041,366
+0.06(+0.94%)
Jul 29, 2011
6.017
6.181
5.983
6.114
757,921
+0.06(+0.95%)
Jul 28, 2011
6.075
6.191
6.037
6.056
1,128,620
-0.05(-0.79%)
Jul 27, 2011
6.374
6.518
5.940
6.104
2,018,475
-0.18(-2.91%)
Jul 26, 2011
6.248
6.325
6.162
6.287
575,594
+0.07(+1.08%)
Jul 25, 2011
6.248
6.316
6.200
6.219
702,683
-0.07(-1.07%)
Jul 22, 2011
6.295
6.335
6.277
6.287
552,433
-0.07(-1.06%)
Jul 21, 2011
6.422
6.479
6.325
6.354
642,411
-0.03(-0.45%)
Jul 20, 2011
6.258
6.383
6.219
6.383
475,762
+0.15(+2.47%)
Jul 19, 2011
6.239
6.306
6.200
6.229
881,383
+0.06(+0.94%)
Jul 18, 2011
6.277
6.345
6.162
6.171
500,050
-0.12(-1.84%)
Jul 15, 2011
6.306
6.422
6.181
6.287
623,298
-0.02(-0.31%)
Jul 14, 2011
6.460
6.547
6.278
6.306
532,351
-0.15(-2.38%)
Jul 13, 2011
6.537
6.633
6.412
6.460
491,881
+0.00(+0.00%)
Jul 12, 2011
6.479
6.662
6.431
6.460
758,229
-0.02(-0.30%)
Jul 11, 2011
6.287
6.508
6.258
6.479
1,286,800
+0.14(+2.28%)
Jul 08, 2011
6.364
6.374
6.181
6.335
614,476
-0.10(-1.50%)
Jul 07, 2011
6.287
6.470
6.268
6.431
598,971
+0.23(+3.73%)
Jul 06, 2011
6.181
6.296
6.114
6.200
533,458
+0.03(+0.47%)
Jul 05, 2011
6.191
6.210
6.142
6.171
405,349
-0.01(-0.16%)
Jul 01, 2011
6.027
6.200
6.017
6.181
913,444
+0.19(+3.22%)
Jun 30, 2011
5.603
6.067
5.603
5.988
1,569,140
-0.11(-1.74%)
Jun 29, 2011
6.123
6.162
6.037
6.094
489,733
-0.01(-0.16%)
Jun 28, 2011
6.065
6.171
6.017
6.104
507,103
+0.04(+0.63%)
Jun 27, 2011
5.979
6.152
5.940
6.065
778,167
+0.14(+2.44%)
Jun 24, 2011
6.114
6.200
5.892
5.921
1,005,385
-0.18(-3.00%)
Jun 23, 2011
6.094
6.133
5.979
6.104
639,260
-0.07(-1.09%)
Jun 22, 2011
6.114
6.296
6.094
6.171
540,653
+0.03(+0.47%)
Jun 21, 2011
6.181
6.335
6.123
6.142
860,731
-0.01(-0.16%)
Jun 20, 2011
6.115
6.171
6.065
6.152
683,456
+0.11(+1.75%)
Jun 17, 2011
6.162
6.229
6.008
6.046
768,195
-0.08(-1.26%)
Jun 16, 2011
6.114
6.191
5.998
6.123
475,372
+0.02(+0.32%)
Jun 15, 2011
6.219
6.268
6.065
6.104
449,507
-0.19(-3.06%)
Jun 14, 2011
6.248
6.354
6.171
6.296
693,894
+0.13(+2.03%)
Jun 13, 2011
6.046
6.248
6.046
6.171
549,164
+0.15(+2.56%)
Jun 10, 2011
6.056
6.142
5.988
6.017
498,053
-0.06(-0.95%)
Jun 09, 2011
6.200
6.239
6.056
6.075
404,504
-0.09(-1.41%)
Jun 08, 2011
6.085
6.277
6.046
6.162
571,458
+0.06(+0.95%)
Jun 07, 2011
6.104
6.277
6.085
6.104
737,654
+0.01(+0.16%)
Jun 06, 2011
6.152
6.171
6.027
6.094
452,568
-0.07(-1.09%)
Jun 03, 2011
6.258
6.287
6.152
6.162
691,948
-0.18(-2.88%)
May 24, 2011
6.499
6.547
6.335
6.345
862,465
-0.15(-2.37%)
May 23, 2011
6.460
6.585
6.451
6.499
410,605
-0.05(-0.74%)
May 20, 2011
6.537
6.739
6.537
6.547
601,993
-0.03(-0.44%)
May 19, 2011
6.739
6.759
6.576
6.576
563,907
-0.11(-1.58%)
May 18, 2011
6.585
6.807
6.585
6.682
1,006,164
+0.11(+1.61%)
May 17, 2011
6.537
6.643
6.508
6.576
772,911
-0.01(-0.15%)
May 16, 2011
6.566
6.739
6.547
6.585
396,438
-0.01(-0.15%)
May 13, 2011
6.749
6.778
6.595
6.595
255,919
-0.13(-2.00%)
May 12, 2011
6.508
6.758
6.508
6.730
422,234
+0.20(+3.09%)
May 11, 2011
6.758
6.806
6.508
6.528
627,874
-0.28(-4.10%)
May 10, 2011
6.480
6.806
6.460
6.806
673,151
+0.39(+6.15%)
May 09, 2011
6.691
6.701
6.393
6.412
1,248,670
-0.29(-4.30%)
May 06, 2011
6.749
6.826
6.633
6.701
731,086
+0.06(+0.87%)
May 05, 2011
6.499
6.710
6.499
6.643
591,318
+0.11(+1.62%)
May 04, 2011
6.614
6.633
6.480
6.537
621,273
-0.06(-0.87%)
May 03, 2011
6.720
6.739
6.547
6.595
467,597
-0.12(-1.86%)
May 02, 2011
6.729
6.730
6.710
6.720
1,246,281
-0.09(-1.27%)
Apr 29, 2011
6.778
6.806
6.393
6.806
1,242,468
-0.01(-0.14%)
Apr 28, 2011
6.595
6.845
6.595
6.816
1,576,945
+0.19(+2.90%)
Apr 27, 2011
6.710
6.826
6.480
6.624
1,361,792
-0.09(-1.29%)
Apr 26, 2011
6.758
6.864
6.701
6.710
474,916
-0.02(-0.29%)
Apr 25, 2011
6.681
6.768
6.537
6.730
816,317
+0.02(+0.29%)
Apr 21, 2011
6.739
6.778
6.595
6.710
662,366
-0.01(-0.14%)
Apr 20, 2011
6.566
6.816
6.518
6.720
848,877
+0.26(+4.02%)
Apr 19, 2011
6.499
6.585
6.383
6.460
271,295
+0.00(+0.00%)
Apr 18, 2011
6.297
6.470
6.268
6.460
382,192
-0.04(-0.59%)
Apr 15, 2011
6.383
6.499
6.374
6.499
440,394
+0.10(+1.50%)
Apr 14, 2011
6.297
6.451
6.297
6.403
511,660
+0.05(+0.76%)
Apr 13, 2011
6.518
6.576
6.335
6.355
1,479,009
-0.12(-1.93%)
Apr 12, 2011
6.508
6.575
6.422
6.480
1,125,173
-0.12(-1.89%)
Apr 11, 2011
6.778
6.806
6.581
6.605
434,482
-0.17(-2.55%)
Apr 08, 2011
6.854
6.912
6.777
6.778
370,179
-0.01(-0.14%)
Apr 07, 2011
6.806
6.917
6.778
6.787
491,641
-0.06(-0.84%)
Apr 06, 2011
6.874
6.922
6.806
6.845
385,894
+0.00(+0.00%)
Apr 05, 2011
6.797
6.903
6.749
6.845
585,274
+0.05(+0.71%)
Apr 04, 2011
6.566
6.816
6.547
6.797
1,243,581
+0.28(+4.28%)
Apr 01, 2011
6.585
6.662
6.508
6.518
1,237,808
-0.04(-0.59%)
Mar 31, 2011
6.614
6.681
6.518
6.556
466,183
-0.06(-0.87%)
Mar 30, 2011
6.614
6.614
6.614
6.614
945,408
+0.04(+0.58%)
Mar 29, 2011
6.605
6.681
6.537
6.576
572,058
-0.04(-0.58%)
Mar 28, 2011
6.624
6.681
6.614
6.614
361,820
-0.01(-0.15%)
Mar 25, 2011
6.576
6.739
6.566
6.624
597,884
+0.10(+1.47%)
Mar 24, 2011
6.585
6.633
6.499
6.528
674,584
+0.00(+0.00%)
Mar 23, 2011
6.528
6.566
6.388
6.528
629,823
-0.04(-0.59%)
Mar 22, 2011
6.643
6.672
6.518
6.566
373,197
-0.05(-0.73%)
Mar 21, 2011
6.605
6.614
6.556
6.614
461,486
+0.12(+1.93%)
Mar 18, 2011
6.441
6.566
6.383
6.489
2,020,705
+0.14(+2.27%)
Mar 17, 2011
6.556
6.604
6.345
6.345
629,444
-0.10(-1.49%)
Mar 16, 2011
6.662
6.749
6.422
6.441
1,167,379
-0.28(-4.15%)
Mar 15, 2011
6.806
7.364
6.701
6.720
1,779,204
-0.64(-8.75%)
Mar 14, 2011
7.297
7.604
7.268
7.364
1,611,374
+0.02(+0.26%)
Mar 11, 2011
7.249
7.402
7.201
7.345
465,054
+0.06(+0.79%)
Mar 10, 2011
7.133
7.316
7.085
7.287
758,791
+0.08(+1.07%)
Mar 09, 2011
7.153
7.297
7.124
7.210
833,306
+0.06(+0.81%)
Mar 08, 2011
7.076
7.210
7.047
7.153
655,758
+0.09(+1.22%)
Mar 07, 2011
7.277
7.335
7.028
7.066
1,297,254
-0.22(-3.03%)
Mar 04, 2011
7.354
7.393
7.210
7.287
572,479
-0.09(-1.17%)
Mar 03, 2011
7.364
7.402
7.277
7.374
833,662
+0.11(+1.46%)
Mar 02, 2011
7.191
7.345
7.128
7.268
663,418
+0.05(+0.67%)
Mar 01, 2011
7.441
7.479
7.085
7.220
1,126,082
-0.22(-2.97%)
Feb 28, 2011
7.499
7.499
7.354
7.441
411,557
-0.03(-0.39%)
Feb 25, 2011
7.354
7.508
7.306
7.470
1,177,012
+0.19(+2.64%)
Feb 24, 2011
7.258
7.393
7.143
7.277
887,224
+0.01(+0.13%)
Feb 23, 2011
7.499
7.537
7.239
7.268
857,579
-0.23(-3.08%)
Feb 22, 2011
7.729
7.739
7.489
7.499
671,703
-0.33(-4.18%)
Feb 18, 2011
7.797
7.902
7.681
7.825
494,552
+0.06(+0.74%)
Feb 17, 2011
7.652
7.825
7.595
7.768
293,610
+0.12(+1.51%)
Feb 16, 2011
7.662
7.710
7.576
7.652
332,562
+0.05(+0.63%)
Feb 15, 2011
7.624
7.662
7.585
7.604
455,991
-0.05(-0.63%)
Feb 14, 2011
7.633
7.710
7.566
7.652
404,787
+0.02(+0.25%)
Feb 11, 2011
7.595
7.686
7.518
7.633
778,336
+0.02(+0.25%)
Feb 10, 2011
7.633
7.739
7.585
7.614
349,446
-0.04(-0.50%)
Feb 09, 2011
7.441
7.681
7.441
7.652
629,601
+0.15(+2.05%)
Feb 08, 2011
7.412
7.499
7.345
7.499
379,637
+0.07(+0.90%)
Feb 07, 2011
7.297
7.585
7.220
7.432
872,736
+0.12(+1.71%)
Feb 04, 2011
7.364
7.364
7.201
7.307
425,984
-0.05(-0.65%)
Feb 03, 2011
7.220
7.374
7.153
7.355
645,019
+0.11(+1.46%)
Feb 02, 2011
7.220
7.316
7.115
7.249
917,163
+0.02(+0.27%)
Feb 01, 2011
7.086
7.288
7.076
7.230
902,943
+0.17(+2.45%)
Jan 31, 2011
7.163
7.163
7.019
7.057
528,464
-0.11(-1.47%)
Jan 28, 2011
7.182
7.240
6.990
7.163
1,043,924
-0.05(-0.67%)
Jan 27, 2011
6.980
7.249
6.961
7.211
1,234,713
+0.17(+2.46%)
Jan 26, 2011
7.143
7.182
6.846
7.038
2,284,371
-0.33(-4.43%)
Jan 25, 2011
7.393
7.470
7.268
7.364
414,934
-0.06(-0.78%)
Jan 24, 2011
7.412
7.556
7.384
7.422
581,125
-0.01(-0.13%)
Jan 21, 2011
7.576
7.624
7.412
7.432
497,306
-0.12(-1.65%)
Jan 20, 2011
7.480
7.672
7.441
7.556
471,034
+0.01(+0.13%)
Jan 19, 2011
7.672
7.710
7.528
7.547
470,980
-0.15(-2.00%)
Jan 18, 2011
7.787
7.796
7.652
7.700
457,907
-0.10(-1.23%)
Jan 14, 2011
7.816
7.864
7.720
7.796
731,429
-0.05(-0.61%)
Jan 13, 2011
7.758
7.844
7.691
7.844
361,321
+0.07(+0.86%)
Jan 12, 2011
7.787
7.787
7.624
7.777
313,878
+0.08(+1.00%)
Jan 11, 2011
7.710
7.835
7.633
7.700
458,243
+0.02(+0.25%)
Jan 10, 2011
7.710
7.758
7.576
7.681
398,378
-0.08(-0.99%)
Jan 07, 2011
7.912
7.940
7.604
7.758
341,444
-0.12(-1.46%)
Jan 06, 2011
7.912
7.969
7.816
7.873
353,468
-0.06(-0.73%)
Jan 05, 2011
7.729
7.974
7.700
7.931
1,637,078
+0.19(+2.48%)
Jan 04, 2011
7.912
7.912
7.585
7.739
1,780,331
-0.14(-1.83%)
Jan 03, 2011
7.806
8.036
7.777
7.883
390,238
+0.13(+1.73%)
Dec 31, 2010
7.864
7.912
7.739
7.748
287,967
-0.12(-1.59%)
Dec 30, 2010
7.787
7.960
7.787
7.873
308,996
+0.06(+0.74%)
Dec 29, 2010
7.902
7.912
7.816
7.816
261,080
-0.10(-1.21%)
Dec 28, 2010
8.017
8.017
7.787
7.912
201,863
-0.09(-1.08%)
Dec 27, 2010
7.892
8.055
7.825
7.998
219,187
+0.06(+0.73%)
Dec 23, 2010
7.950
8.027
7.883
7.940
290,969
+0.01(+0.12%)
Dec 22, 2010
8.094
8.142
7.844
7.931
737,308
-0.14(-1.78%)
Dec 21, 2010
7.931
8.084
7.912
8.075
1,821,065
+0.20(+2.56%)
Dec 20, 2010
7.844
8.075
7.844
7.873
1,190,258
+0.02(+0.24%)
Dec 17, 2010
7.633
7.864
7.528
7.854
969,413
+0.17(+2.25%)
Dec 16, 2010
7.624
7.710
7.537
7.681
479,300
+0.05(+0.63%)
Dec 15, 2010
7.662
7.768
7.499
7.633
586,632
-0.07(-0.87%)
Dec 14, 2010
7.710
7.720
7.652
7.700
231,102
+0.03(+0.38%)
Dec 13, 2010
7.777
7.777
7.643
7.672
753,555
-0.10(-1.24%)
Dec 10, 2010
7.662
7.864
7.595
7.768
360,825
+0.13(+1.76%)
Dec 09, 2010
7.576
7.662
7.441
7.633
382,327
+0.11(+1.40%)
Dec 08, 2010
8.008
8.017
7.528
7.528
747,505
-0.48(-6.00%)
Dec 07, 2010
7.912
8.075
7.835
8.008
563,023
+0.14(+1.83%)
Dec 06, 2010
7.537
7.912
7.480
7.864
481,347
+0.33(+4.33%)
Dec 03, 2010
7.489
7.566
7.451
7.537
401,548
+0.02(+0.26%)
Dec 02, 2010
7.441
7.585
7.412
7.518
255,995
+0.05(+0.64%)
Dec 01, 2010
7.460
7.547
7.432
7.470
331,508
+0.12(+1.57%)
Nov 30, 2010
7.316
7.470
7.297
7.355
314,139
-0.08(-1.03%)
Nov 29, 2010
7.345
7.480
7.268
7.432
228,597
+0.01(+0.13%)
Nov 26, 2010
7.297
7.499
7.297
7.422
125,582
+0.07(+0.91%)
Nov 24, 2010
7.316
7.355
7.355
7.355
268,881
+0.13(+1.86%)
Nov 23, 2010
7.191
7.240
7.105
7.220
520,827
-0.09(-1.18%)
Nov 22, 2010
7.336
7.412
7.153
7.307
324,282
-0.08(-1.04%)
Nov 19, 2010
7.316
7.643
7.143
7.384
1,019,757
+0.04(+0.52%)
Nov 18, 2010
7.019
7.374
6.951
7.345
1,512,351
+0.41(+5.96%)
Nov 17, 2010
6.817
6.961
6.817
6.932
374,677
+0.12(+1.69%)
Nov 16, 2010
6.923
6.970
6.721
6.817
398,379
-0.16(-2.34%)
Nov 15, 2010
6.970
7.028
6.913
6.980
256,280
+0.04(+0.55%)
Nov 12, 2010
6.942
7.047
6.903
6.942
450,258
-0.10(-1.36%)
Nov 11, 2010
6.913
7.047
6.903
7.038
468,867
+0.03(+0.41%)
Nov 10, 2010
6.769
7.018
6.731
7.009
809,468
+0.24(+3.54%)
Nov 09, 2010
6.942
7.009
6.721
6.769
420,993
-0.18(-2.62%)
Nov 08, 2010
6.951
6.999
6.846
6.951
275,302
-0.04(-0.55%)
Nov 05, 2010
6.942
7.028
6.836
6.990
511,766
+0.03(+0.41%)
Nov 04, 2010
6.865
6.961
6.827
6.961
464,269
+0.19(+2.83%)
Nov 03, 2010
6.760
6.855
6.683
6.769
552,738
+0.02(+0.28%)
Nov 02, 2010
6.664
6.760
6.577
6.750
554,015
+0.17(+2.62%)
Nov 01, 2010
6.606
6.692
6.520
6.577
756,081
-0.02(-0.29%)
Oct 29, 2010
6.386
6.664
6.366
6.597
584,062
+0.17(+2.69%)
Oct 28, 2010
6.721
6.760
6.376
6.424
1,094,226
-0.33(-4.83%)
Oct 27, 2010
6.625
6.788
6.414
6.750
2,909,060
-0.26(-3.69%)
Oct 25, 2010
6.903
7.009
6.788
7.009
748,761
+0.13(+1.95%)
Oct 22, 2010
6.798
6.894
6.788
6.875
431,303
+0.08(+1.13%)
Oct 21, 2010
6.865
6.951
6.683
6.798
690,112
-0.03(-0.42%)
Oct 20, 2010
6.798
6.913
6.769
6.827
395,463
+0.06(+0.85%)
Oct 19, 2010
6.783
7.018
6.731
6.769
439,016
-0.13(-1.94%)
Oct 18, 2010
6.884
6.942
6.836
6.903
313,634
+0.04(+0.56%)
Oct 15, 2010
6.932
6.990
6.807
6.865
408,954
-0.03(-0.42%)
Oct 14, 2010
6.942
6.990
6.817
6.894
692,688
-0.04(-0.55%)
Oct 13, 2010
6.855
7.047
6.798
6.932
692,276
+0.11(+1.54%)
Oct 12, 2010
6.903
6.923
6.731
6.827
430,911
-0.08(-1.11%)
Oct 11, 2010
6.769
7.018
6.731
6.903
302,388
+0.12(+1.69%)
Oct 08, 2010
6.788
6.875
6.750
6.788
996,399
+0.04(+0.57%)
Oct 07, 2010
6.980
7.009
6.750
6.750
1,328
-0.16(-2.36%)
Oct 06, 2010
6.942
7.066
6.846
6.913
449,790
-0.06(-0.83%)
Oct 05, 2010
6.865
7.009
6.779
6.970
489,997
+0.20(+2.97%)
Oct 04, 2010
6.846
6.903
6.654
6.769
319,851
-0.09(-1.26%)
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.