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
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2008
6.853
6.908
6.397
6.570
1,021,909
-0.20(-3.02%)
Sep 29, 2008
7.135
7.159
6.766
6.774
879,101
-0.49(-6.71%)
Sep 26, 2008
7.159
7.269
7.073
7.261
559,713
-0.06(-0.86%)
Sep 25, 2008
7.403
7.528
7.308
7.324
574,186
-0.09(-1.27%)
Sep 24, 2008
7.811
7.984
7.379
7.418
931,132
-0.39(-5.03%)
Sep 23, 2008
8.243
8.267
7.662
7.811
884,582
-0.44(-5.33%)
Sep 22, 2008
8.754
8.817
8.173
8.251
1,441,118
-0.59(-6.67%)
Sep 19, 2008
8.691
8.880
8.483
8.841
2,627,886
+0.25(+2.93%)
Sep 18, 2008
7.662
8.613
7.465
8.589
2,480,114
+1.11(+14.81%)
Sep 17, 2008
7.340
7.560
7.285
7.481
1,230,016
+0.01(+0.11%)
Sep 16, 2008
6.994
7.505
6.963
7.473
935,106
+0.36(+5.08%)
Sep 15, 2008
6.978
7.277
6.837
7.112
662,857
-0.04(-0.55%)
Sep 12, 2008
7.175
7.183
6.908
7.151
570,128
-0.09(-1.19%)
Sep 11, 2008
7.230
7.300
7.080
7.238
982,724
-0.16(-2.13%)
Sep 10, 2008
7.379
7.481
7.167
7.395
1,109,749
+0.17(+2.28%)
Sep 09, 2008
7.465
7.646
7.222
7.230
761,976
-0.25(-3.36%)
Sep 08, 2008
7.363
7.505
7.238
7.481
882,920
+0.25(+3.48%)
Sep 05, 2008
7.096
7.293
7.080
7.230
934,871
+0.09(+1.21%)
Sep 04, 2008
7.253
7.371
7.080
7.143
1,077,230
-0.17(-2.26%)
Sep 03, 2008
7.646
7.685
7.293
7.308
826,534
-0.34(-4.42%)
Sep 02, 2008
7.662
7.858
7.544
7.646
815,744
+0.09(+1.25%)
Aug 29, 2008
7.630
7.646
7.442
7.552
754,989
-0.12(-1.54%)
Aug 28, 2008
7.544
7.725
7.426
7.670
626,137
+0.14(+1.88%)
Aug 27, 2008
7.442
7.638
7.403
7.528
1,020,033
+0.06(+0.84%)
Aug 26, 2008
7.583
7.654
7.379
7.465
734,514
-0.11(-1.45%)
Aug 25, 2008
7.717
7.788
7.552
7.575
602,009
-0.18(-2.33%)
Aug 22, 2008
7.552
7.796
7.536
7.756
608,358
+0.26(+3.46%)
Aug 21, 2008
7.458
7.591
7.355
7.497
678,618
-0.02(-0.31%)
Aug 20, 2008
7.489
7.748
7.387
7.520
703,963
+0.08(+1.06%)
Aug 19, 2008
7.536
7.583
7.387
7.442
591,097
-0.17(-2.17%)
Aug 18, 2008
7.756
7.788
7.442
7.607
892,642
-0.16(-2.02%)
Aug 15, 2008
7.803
7.866
7.662
7.764
880,886
+0.06(+0.82%)
Aug 14, 2008
7.678
7.851
7.638
7.701
831,590
-0.06(-0.71%)
Aug 13, 2008
7.599
7.890
7.583
7.756
963,535
+0.17(+2.28%)
Aug 12, 2008
7.536
7.599
7.395
7.583
628,363
+0.03(+0.42%)
Aug 11, 2008
6.986
7.575
6.829
7.552
1,444,323
+0.54(+7.74%)
Aug 08, 2008
6.546
7.135
6.515
7.010
1,736,852
+0.43(+6.57%)
Aug 07, 2008
6.522
6.790
6.405
6.577
944,282
-0.06(-0.83%)
Aug 06, 2008
6.483
6.640
6.326
6.632
521,695
+0.12(+1.81%)
Aug 05, 2008
6.318
6.530
6.287
6.515
833,090
+0.31(+4.94%)
Aug 04, 2008
6.098
6.287
6.043
6.208
895,644
+0.06(+1.02%)
Aug 01, 2008
6.114
6.271
6.012
6.145
597,606
+0.01(+0.13%)
Jul 31, 2008
6.185
6.350
6.114
6.137
930,641
-0.15(-2.38%)
Jul 30, 2008
6.098
6.334
6.098
6.287
1,068,929
+0.04(+0.63%)
Jul 29, 2008
6.247
6.334
6.098
6.247
1,059,557
+0.18(+2.98%)
Jul 28, 2008
6.350
6.428
6.012
6.067
929,937
-0.31(-4.93%)
Jul 25, 2008
6.507
6.680
6.334
6.381
722,884
-0.05(-0.73%)
Jul 24, 2008
6.915
6.915
6.389
6.428
1,005,896
-0.45(-6.51%)
Jul 23, 2008
6.774
7.018
6.774
6.876
1,282,317
+0.09(+1.27%)
Jul 22, 2008
6.680
6.931
6.601
6.790
1,229,905
+0.06(+0.93%)
Jul 21, 2008
6.829
6.939
6.695
6.727
633,919
-0.07(-1.04%)
Jul 18, 2008
6.790
6.931
6.687
6.797
660,304
-0.04(-0.57%)
Jul 17, 2008
6.475
6.876
6.475
6.837
1,158,892
+0.38(+5.84%)
Jul 16, 2008
6.279
6.499
6.130
6.460
747,113
+0.20(+3.27%)
Jul 15, 2008
6.004
6.357
5.949
6.255
945,531
+0.22(+3.65%)
Jul 14, 2008
6.452
6.467
6.035
6.035
1,078,213
-0.34(-5.30%)
Jul 11, 2008
6.295
6.452
6.185
6.373
893,912
+0.00(+0.00%)
Jul 10, 2008
6.200
6.436
6.200
6.373
646,842
+0.17(+2.66%)
Jul 09, 2008
6.640
6.640
6.185
6.208
759,831
-0.44(-6.62%)
Jul 08, 2008
6.491
6.664
6.389
6.648
755,503
+0.18(+2.79%)
Jul 07, 2008
6.334
6.538
6.334
6.467
1,241,012
+0.17(+2.62%)
Jul 04, 2008
6.460
6.499
6.263
6.302
808,195
+0.00(+0.00%)
Jul 03, 2008
6.460
6.499
6.263
6.302
808,195
-0.13(-1.96%)
Jul 02, 2008
6.632
6.735
6.412
6.428
1,250,198
-0.21(-3.20%)
Jul 01, 2008
6.420
6.648
6.420
6.640
1,213,175
+0.14(+2.18%)
Jun 30, 2008
6.703
6.884
6.444
6.499
1,644,570
-0.21(-3.16%)
Jun 27, 2008
6.923
7.010
6.680
6.711
1,800,906
-0.24(-3.50%)
Jun 26, 2008
7.230
7.293
6.908
6.955
1,355,441
-0.38(-5.14%)
Jun 25, 2008
7.096
7.387
7.096
7.332
1,586,649
+0.24(+3.44%)
Jun 24, 2008
7.277
7.418
7.088
7.088
1,025,186
-0.20(-2.80%)
Jun 23, 2008
7.536
7.630
7.293
7.293
430,193
-0.21(-2.83%)
Jun 20, 2008
7.685
7.717
7.387
7.505
1,010,333
-0.23(-2.95%)
Jun 19, 2008
7.520
7.756
7.387
7.733
527,835
+0.21(+2.82%)
Jun 18, 2008
7.638
7.733
7.481
7.520
413,752
-0.14(-1.85%)
Jun 17, 2008
7.796
7.851
7.646
7.662
443,461
-0.13(-1.61%)
Jun 16, 2008
7.528
7.788
7.528
7.788
588,812
+0.23(+3.01%)
Jun 13, 2008
7.497
7.646
7.442
7.560
466,511
+0.14(+1.91%)
Jun 12, 2008
7.418
7.560
7.371
7.418
608,903
+0.07(+0.96%)
Jun 11, 2008
7.489
7.599
7.308
7.348
1,482,784
-0.17(-2.30%)
Jun 10, 2008
7.560
7.615
7.458
7.520
975,540
-0.02(-0.31%)
Jun 09, 2008
7.756
7.788
7.426
7.544
880,786
-0.19(-2.44%)
Jun 06, 2008
7.882
7.929
7.717
7.733
627,754
-0.24(-3.05%)
Jun 05, 2008
7.827
8.039
7.796
7.976
759,272
+0.07(+0.89%)
Jun 04, 2008
7.646
7.953
7.646
7.906
610,065
+0.21(+2.76%)
Jun 03, 2008
7.788
7.858
7.638
7.693
644,740
-0.08(-1.01%)
Jun 02, 2008
7.968
8.039
7.638
7.772
570,059
-0.24(-2.94%)
May 30, 2008
7.913
8.071
7.866
8.008
763,082
+0.13(+1.60%)
May 29, 2008
7.866
7.961
7.811
7.882
855,685
-0.01(-0.10%)
May 28, 2008
8.047
8.110
7.803
7.890
519,522
-0.11(-1.38%)
May 27, 2008
7.796
8.094
7.796
8.000
531,527
+0.23(+2.93%)
May 26, 2008
7.827
7.945
7.670
7.772
412,148
+0.00(+0.00%)
May 23, 2008
7.827
7.945
7.670
7.772
412,148
-0.12(-1.49%)
May 22, 2008
7.717
8.063
7.717
7.890
809,472
+0.14(+1.83%)
May 21, 2008
7.748
7.976
7.701
7.748
830,952
-0.02(-0.20%)
May 20, 2008
7.913
7.961
7.717
7.764
1,013,359
-0.20(-2.56%)
May 19, 2008
7.843
8.196
7.780
7.968
1,157,078
+0.11(+1.40%)
May 16, 2008
8.149
8.149
7.780
7.858
981,724
-0.25(-3.10%)
May 15, 2008
7.921
8.141
7.921
8.110
764,029
+0.17(+2.08%)
May 14, 2008
7.984
8.031
7.913
7.945
1,347,541
-0.02(-0.20%)
May 13, 2008
7.898
8.078
7.866
7.961
1,346,700
+0.06(+0.70%)
May 12, 2008
7.906
7.937
7.748
7.906
1,588,530
+0.03(+0.40%)
May 09, 2008
8.094
8.393
7.803
7.874
2,952,801
-0.82(-9.40%)
May 08, 2008
8.408
8.880
8.401
8.691
1,312,958
+0.05(+0.55%)
May 07, 2008
8.762
8.982
8.621
8.644
760,667
-0.13(-1.43%)
May 06, 2008
8.408
8.809
8.408
8.770
697,766
+0.29(+3.43%)
May 05, 2008
8.369
8.542
8.369
8.479
594,680
+0.08(+0.94%)
May 02, 2008
8.629
8.640
8.259
8.401
801,670
-0.24(-2.73%)
May 01, 2008
8.157
8.636
8.102
8.636
809,476
+0.50(+6.08%)
Apr 30, 2008
8.424
8.479
8.102
8.141
666,705
-0.28(-3.27%)
Apr 29, 2008
8.236
8.440
8.236
8.416
503,068
+0.16(+1.90%)
Apr 28, 2008
8.126
8.369
8.016
8.259
688,431
+0.10(+1.25%)
Apr 25, 2008
8.306
8.385
7.937
8.157
1,128,388
-0.05(-0.57%)
Apr 24, 2008
7.638
8.298
7.607
8.204
776,507
+0.59(+7.74%)
Apr 23, 2008
7.513
7.725
7.481
7.615
974,252
+0.10(+1.36%)
Apr 22, 2008
7.819
7.858
7.418
7.513
902,524
-0.41(-5.16%)
Apr 21, 2008
8.118
8.236
7.898
7.921
765,532
-0.26(-3.17%)
Apr 18, 2008
8.133
8.330
8.039
8.181
849,456
+0.17(+2.06%)
Apr 17, 2008
8.204
8.353
7.968
8.016
604,000
-0.24(-2.86%)
Apr 16, 2008
7.976
8.322
7.976
8.251
760,024
+0.37(+4.69%)
Apr 15, 2008
7.913
7.945
7.701
7.882
780,299
+0.01(+0.10%)
Apr 14, 2008
7.929
8.008
7.858
7.874
581,053
-0.08(-0.99%)
Apr 11, 2008
8.102
8.188
7.906
7.953
601,008
-0.26(-3.16%)
Apr 10, 2008
8.071
8.306
8.071
8.212
793,254
+0.11(+1.36%)
Apr 09, 2008
8.133
8.196
8.047
8.102
1,142,656
-0.01(-0.10%)
Apr 08, 2008
8.291
8.291
8.094
8.110
941,748
-0.27(-3.19%)
Apr 07, 2008
8.401
8.566
8.322
8.377
597,293
+0.02(+0.19%)
Apr 04, 2008
8.456
8.511
8.251
8.361
440,181
-0.07(-0.84%)
Apr 03, 2008
8.149
8.526
8.126
8.432
558,157
+0.19(+2.29%)
Apr 02, 2008
8.094
8.330
8.086
8.243
561,929
+0.17(+2.04%)
Apr 01, 2008
7.725
8.078
7.725
8.078
574,768
+0.44(+5.76%)
Mar 31, 2008
7.670
7.788
7.615
7.638
1,024,968
-0.01(-0.10%)
Mar 28, 2008
7.701
7.953
7.623
7.646
741,723
-0.09(-1.22%)
Mar 27, 2008
7.866
8.047
7.733
7.740
903,165
-0.15(-1.89%)
Mar 26, 2008
8.039
8.039
7.772
7.890
544,425
-0.17(-2.14%)
Mar 25, 2008
7.984
8.149
7.906
8.063
819,843
+0.06(+0.79%)
Mar 24, 2008
7.623
8.086
7.623
8.000
755,458
+0.39(+5.17%)
Mar 21, 2008
7.756
7.756
7.363
7.607
1,861,763
+0.00(+0.00%)
Mar 20, 2008
7.756
7.756
7.363
7.607
1,861,763
+0.15(+2.00%)
Mar 19, 2008
8.008
8.063
7.458
7.458
1,493,783
-0.50(-6.23%)
Mar 18, 2008
7.693
7.992
7.623
7.953
710,795
+0.41(+5.42%)
Mar 17, 2008
7.395
7.670
7.308
7.544
830,088
-0.05(-0.62%)
Mar 14, 2008
7.906
7.906
7.426
7.591
1,222,176
-0.26(-3.30%)
Mar 13, 2008
7.709
7.921
7.615
7.851
1,094,399
+0.04(+0.50%)
Mar 12, 2008
7.756
8.008
7.579
7.811
2,590,641
+0.08(+1.02%)
Mar 11, 2008
7.623
7.803
7.505
7.733
1,712,488
+0.34(+4.57%)
Mar 10, 2008
7.638
7.662
7.355
7.395
831,421
-0.20(-2.69%)
Mar 07, 2008
7.293
7.717
7.230
7.599
1,844,984
+0.21(+2.87%)
Mar 06, 2008
7.858
7.961
7.371
7.387
1,778,022
-0.50(-6.37%)
Mar 05, 2008
7.913
8.157
7.819
7.890
1,849,434
-0.02(-0.30%)
Mar 04, 2008
7.717
7.992
7.717
7.913
1,882,145
+0.11(+1.41%)
Mar 03, 2008
7.890
7.976
7.662
7.803
1,180,551
-0.12(-1.49%)
Feb 29, 2008
8.165
8.212
7.882
7.921
1,080,228
-0.39(-4.64%)
Feb 28, 2008
8.518
8.613
8.275
8.306
749,081
-0.25(-2.94%)
Feb 27, 2008
8.408
8.676
8.377
8.558
1,004,370
+0.06(+0.74%)
Feb 26, 2008
8.416
8.707
8.361
8.495
997,180
+0.04(+0.46%)
Feb 25, 2008
8.322
8.503
8.133
8.456
1,274,947
+0.34(+4.16%)
Feb 22, 2008
8.306
8.353
8.016
8.118
1,195,582
-0.19(-2.27%)
Feb 21, 2008
8.597
8.660
8.283
8.306
998,510
-0.22(-2.58%)
Feb 20, 2008
8.330
8.589
8.291
8.526
1,197,148
+0.12(+1.40%)
Feb 19, 2008
8.511
8.629
8.393
8.408
1,528,640
+0.00(+0.00%)
Feb 18, 2008
8.573
8.746
8.369
8.408
1,595,185
+0.00(+0.00%)
Feb 15, 2008
8.573
8.746
8.369
8.408
1,595,185
-0.25(-2.90%)
Feb 14, 2008
8.408
8.754
8.338
8.660
2,424,879
+0.25(+2.99%)
Feb 13, 2008
8.330
8.503
8.251
8.408
1,768,107
+0.06(+0.75%)
Feb 12, 2008
8.369
8.951
8.298
8.346
3,714,067
-0.72(-7.89%)
Feb 11, 2008
8.919
9.186
8.676
9.061
1,480,018
+0.22(+2.49%)
Feb 08, 2008
9.116
9.186
8.794
8.841
1,971,800
-0.28(-3.02%)
Feb 07, 2008
9.784
9.862
9.076
9.116
2,063,880
-0.75(-7.57%)
Feb 06, 2008
9.988
10.19
9.721
9.862
1,206,255
-0.02(-0.24%)
Feb 05, 2008
10.00
10.23
9.870
9.886
944,901
-0.31(-3.01%)
Feb 04, 2008
10.26
10.26
9.941
10.19
704,794
-0.08(-0.77%)
Feb 01, 2008
9.713
10.30
9.509
10.27
764,017
+0.61(+6.35%)
Jan 31, 2008
9.281
9.760
9.131
9.658
831,328
+0.24(+2.59%)
Jan 30, 2008
9.627
9.760
9.399
9.414
969,504
-0.30(-3.07%)
Jan 29, 2008
9.674
9.784
9.422
9.713
985,515
+0.12(+1.23%)
Jan 28, 2008
9.391
9.611
9.320
9.595
727,748
+0.17(+1.75%)
Jan 25, 2008
9.516
9.689
9.359
9.430
773,365
+0.09(+1.01%)
Jan 24, 2008
9.139
9.446
9.021
9.336
764,336
+0.20(+2.15%)
Jan 23, 2008
8.723
9.147
8.566
9.139
886,825
+0.19(+2.11%)
Jan 22, 2008
8.573
9.304
8.566
8.951
1,287,860
+0.00(+0.00%)
Jan 21, 2008
8.731
9.092
8.731
8.951
1,250,873
+0.00(+0.00%)
Jan 18, 2008
8.731
9.092
8.731
8.951
1,250,873
+0.20(+2.24%)
Jan 17, 2008
8.636
8.919
8.636
8.754
1,176,085
+0.11(+1.27%)
Jan 16, 2008
8.566
8.864
8.416
8.644
1,435,683
+0.14(+1.66%)
Jan 15, 2008
8.613
8.739
8.385
8.503
899,304
-0.23(-2.61%)
Jan 14, 2008
8.723
8.841
8.676
8.731
989,988
+0.08(+0.91%)
Jan 11, 2008
8.856
8.990
8.652
8.652
947,259
-0.28(-3.17%)
Jan 10, 2008
8.746
9.006
8.589
8.935
746,146
+0.10(+1.16%)
Jan 09, 2008
8.770
8.927
8.573
8.833
714,123
+0.03(+0.36%)
Jan 08, 2008
9.273
9.454
8.794
8.801
928,316
-0.45(-4.84%)
Jan 07, 2008
9.257
9.430
9.100
9.249
921,743
+0.05(+0.51%)
Jan 04, 2008
9.587
9.611
9.139
9.202
940,745
-0.47(-4.87%)
Jan 03, 2008
10.25
10.33
9.674
9.674
1,011,551
-0.57(-5.53%)
Jan 02, 2008
10.35
10.52
10.04
10.24
647,049
-0.14(-1.36%)
Jan 01, 2008
10.51
10.64
10.38
10.38
571,688
+0.00(+0.00%)
Dec 31, 2007
10.51
10.64
10.38
10.38
571,688
-0.13(-1.27%)
Dec 28, 2007
10.59
10.73
10.49
10.51
602,012
+0.05(+0.45%)
Dec 27, 2007
10.61
10.71
10.38
10.47
634,068
-0.14(-1.33%)
Dec 26, 2007
10.59
10.73
10.51
10.61
589,694
-0.02(-0.15%)
Dec 24, 2007
10.47
10.77
10.44
10.62
330,016
+0.19(+1.81%)
Dec 21, 2007
10.18
10.60
10.11
10.44
1,483,703
+0.41(+4.07%)
Dec 20, 2007
9.925
10.04
9.784
10.03
653,348
+0.21(+2.16%)
Dec 19, 2007
9.878
9.957
9.697
9.815
623,933
-0.06(-0.56%)
Dec 18, 2007
9.941
10.03
9.792
9.870
964,780
+0.03(+0.32%)
Dec 17, 2007
9.744
9.902
9.689
9.839
816,955
+0.09(+0.89%)
Dec 14, 2007
9.831
9.964
9.737
9.752
830,699
-0.23(-2.28%)
Dec 13, 2007
10.09
10.21
9.815
9.980
742,764
-0.20(-2.01%)
Dec 12, 2007
10.29
10.37
10.04
10.18
665,671
+0.15(+1.49%)
Dec 11, 2007
10.50
10.55
10.01
10.04
691,243
-0.46(-4.34%)
Dec 10, 2007
10.43
10.52
10.29
10.49
572,774
+0.13(+1.29%)
Dec 07, 2007
10.38
10.44
10.16
10.36
545,746
+0.03(+0.30%)
Dec 06, 2007
10.18
10.39
10.15
10.33
758,822
+0.16(+1.55%)
Dec 05, 2007
10.03
10.20
10.00
10.17
873,580
+0.31(+3.19%)
Dec 04, 2007
10.12
10.12
9.831
9.854
825,539
-0.33(-3.24%)
Dec 03, 2007
10.51
10.62
10.18
10.18
680,449
-0.37(-3.50%)
Nov 30, 2007
10.62
10.76
10.36
10.55
1,191,574
+0.07(+0.67%)
Nov 29, 2007
10.34
10.61
10.31
10.48
806,666
+0.13(+1.21%)
Nov 28, 2007
9.980
10.48
9.949
10.36
1,177,231
+0.48(+4.85%)
Nov 27, 2007
10.08
10.10
9.832
9.878
1,533,944
-0.04(-0.40%)
Nov 26, 2007
10.10
10.15
9.862
9.917
797,424
-0.17(-1.71%)
Nov 23, 2007
10.06
10.20
9.988
10.09
259,768
+0.13(+1.34%)
Nov 21, 2007
10.07
10.19
9.854
9.957
707,564
-0.08(-0.78%)
Nov 20, 2007
10.12
10.30
9.744
10.04
895,061
-0.06(-0.55%)
Nov 19, 2007
10.61
10.61
10.04
10.09
837,473
-0.51(-4.82%)
Nov 16, 2007
10.83
10.83
10.48
10.60
1,253,784
-0.23(-2.10%)
Nov 15, 2007
10.35
10.84
10.33
10.83
1,358,526
+0.42(+4.08%)
Nov 14, 2007
10.15
10.44
10.07
10.40
1,691,619
+0.36(+3.60%)
Nov 13, 2007
10.35
10.37
9.894
10.04
1,520,935
+0.41(+4.24%)
Nov 12, 2007
9.729
10.05
9.611
9.634
1,071,472
-0.06(-0.65%)
Nov 09, 2007
9.658
10.00
9.226
9.697
1,945,304
-0.06(-0.64%)
Nov 08, 2007
9.509
9.862
9.461
9.760
1,371,574
+0.28(+2.90%)
Nov 07, 2007
9.532
9.634
9.399
9.485
1,148,163
-0.19(-1.95%)
Nov 06, 2007
9.854
9.933
9.544
9.674
999,930
-0.17(-1.76%)
Nov 05, 2007
9.949
10.01
9.776
9.847
813,809
-0.20(-1.96%)
Nov 02, 2007
10.07
10.10
9.886
10.04
1,005,600
+0.07(+0.71%)
Nov 01, 2007
10.04
10.07
9.721
9.972
1,154,790
-0.23(-2.23%)
Oct 31, 2007
9.839
10.29
9.760
10.20
778,093
+0.39(+3.92%)
Oct 30, 2007
9.823
10.08
9.752
9.815
779,580
-0.07(-0.72%)
Oct 29, 2007
10.03
10.27
9.823
9.886
814,758
-0.13(-1.26%)
Oct 26, 2007
10.26
10.33
9.996
10.01
600,281
-0.13(-1.24%)
Oct 25, 2007
10.34
10.39
10.06
10.14
761,089
-0.17(-1.68%)
Oct 24, 2007
10.28
10.47
10.04
10.31
868,874
-0.06(-0.61%)
Oct 23, 2007
10.43
10.48
10.22
10.37
811,410
+0.06(+0.53%)
Oct 22, 2007
10.30
10.37
10.21
10.32
886,951
+0.07(+0.69%)
Oct 19, 2007
10.72
10.72
10.22
10.25
1,248,028
-0.47(-4.40%)
Oct 18, 2007
10.90
11.07
10.69
10.72
768,863
-0.20(-1.87%)
Oct 17, 2007
10.86
11.12
10.78
10.92
559,440
+0.19(+1.76%)
Oct 16, 2007
10.74
11.03
10.73
10.73
507,785
-0.05(-0.51%)
Oct 15, 2007
11.13
11.14
10.73
10.79
858,886
-0.31(-2.76%)
Oct 12, 2007
10.82
11.28
10.78
11.10
613,148
+0.27(+2.47%)
Oct 11, 2007
11.06
11.28
10.72
10.83
999,492
-0.20(-1.78%)
Oct 10, 2007
11.47
11.47
10.88
11.03
1,082,642
-0.44(-3.84%)
Oct 09, 2007
11.75
11.75
11.35
11.47
894,588
-0.23(-1.95%)
Oct 08, 2007
11.75
11.83
11.61
11.69
528,919
-0.05(-0.47%)
Oct 05, 2007
11.52
11.85
11.43
11.75
538,514
+0.34(+2.96%)
Oct 04, 2007
11.76
11.76
11.25
11.41
880,311
-0.31(-2.68%)
Oct 03, 2007
11.72
11.87
11.51
11.72
670,895
-0.07(-0.60%)
Oct 02, 2007
11.65
11.83
11.59
11.80
484,862
+0.17(+1.42%)
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.