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
Aci Worldwide Inc
(NQ:
ACIW
)
35.79
+0.32 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
7.177
7.500
7.127
7.463
846,378
+0.37(+5.17%)
Sep 29, 2010
7.063
7.147
6.987
7.097
351,627
-0.01(-0.09%)
Sep 28, 2010
7.037
7.123
6.923
7.103
336,564
+0.07(+1.00%)
Sep 27, 2010
7.087
7.093
6.997
7.033
139,626
-0.03(-0.47%)
Sep 24, 2010
6.967
7.070
6.890
7.067
440,412
+0.20(+2.96%)
Sep 23, 2010
6.820
7.013
6.817
6.863
255,144
-0.01(-0.19%)
Sep 22, 2010
6.897
6.970
6.823
6.877
234,606
-0.06(-0.82%)
Sep 21, 2010
6.997
7.037
6.893
6.933
369,282
-0.05(-0.67%)
Sep 20, 2010
6.890
7.068
6.853
6.980
577,161
+0.10(+1.45%)
Sep 17, 2010
6.957
6.967
6.717
6.880
1,552,167
-0.05(-0.67%)
Sep 15, 2010
6.917
7.037
6.863
6.927
413,793
-0.01(-0.14%)
Sep 14, 2010
7.050
7.073
6.933
6.937
348,801
-0.10(-1.47%)
Sep 13, 2010
6.923
7.167
6.917
7.040
528,057
+0.15(+2.18%)
Sep 10, 2010
6.903
6.997
6.827
6.890
425,547
+0.03(+0.49%)
Sep 09, 2010
6.797
6.877
6.693
6.857
456,396
+0.16(+2.44%)
Sep 08, 2010
6.560
6.787
6.547
6.693
387,123
+0.16(+2.50%)
Sep 07, 2010
6.613
6.653
6.510
6.530
185,331
-0.09(-1.41%)
Sep 03, 2010
6.817
6.857
6.497
6.623
595,545
-0.16(-2.41%)
Sep 02, 2010
6.710
6.797
6.680
6.787
444,426
+0.09(+1.39%)
Sep 01, 2010
6.433
6.700
6.433
6.693
645,588
+0.36(+5.74%)
Aug 31, 2010
6.407
6.480
6.307
6.330
318,558
-0.09(-1.35%)
Aug 30, 2010
6.730
6.730
6.413
6.417
304,515
-0.33(-4.84%)
Aug 27, 2010
6.593
6.753
6.497
6.743
352,518
+0.24(+3.64%)
Aug 26, 2010
6.500
6.543
6.447
6.507
346,767
+0.04(+0.67%)
Aug 25, 2010
6.353
6.492
6.280
6.463
237,411
+0.08(+1.25%)
Aug 24, 2010
6.333
6.443
6.333
6.383
369,369
-0.03(-0.47%)
Aug 23, 2010
6.523
6.570
6.400
6.413
490,818
-0.08(-1.23%)
Aug 20, 2010
6.553
6.630
6.420
6.493
637,038
-0.09(-1.42%)
Aug 19, 2010
6.653
6.653
6.500
6.587
585,309
-0.11(-1.64%)
Aug 18, 2010
6.717
6.807
6.607
6.697
366,579
-0.03(-0.50%)
Aug 17, 2010
6.700
6.843
6.623
6.730
501,777
+0.11(+1.61%)
Aug 16, 2010
6.587
6.747
6.580
6.623
255,801
-0.02(-0.25%)
Aug 13, 2010
6.603
6.773
6.603
6.640
610,206
+0.00(+0.00%)
Aug 12, 2010
6.523
6.677
6.177
6.640
471,645
+0.01(+0.10%)
Aug 11, 2010
6.770
6.813
6.613
6.633
1,053,435
-0.27(-3.96%)
Aug 10, 2010
6.883
7.030
6.883
6.907
842,871
-0.07(-0.96%)
Aug 09, 2010
6.787
7.030
6.787
6.973
785,646
+0.26(+3.87%)
Aug 06, 2010
6.660
6.743
6.587
6.713
534,726
+0.01(+0.15%)
Aug 05, 2010
6.627
6.767
6.620
6.703
452,370
+0.02(+0.30%)
Aug 04, 2010
6.487
6.697
6.457
6.683
412,548
+0.22(+3.40%)
Aug 03, 2010
6.423
6.573
6.397
6.463
308,040
+0.00(+0.05%)
Aug 02, 2010
6.573
6.657
6.383
6.460
587,559
-0.01(-0.10%)
Jul 30, 2010
6.340
6.483
6.270
6.467
571,842
+0.02(+0.36%)
Jul 29, 2010
6.137
6.453
6.137
6.443
678,069
+0.34(+5.57%)
Jul 28, 2010
6.350
6.387
6.090
6.103
452,676
-0.28(-4.39%)
Jul 27, 2010
6.420
6.447
6.330
6.383
452,109
-0.03(-0.42%)
Jul 26, 2010
6.357
6.413
6.310
6.410
409,875
+0.08(+1.32%)
Jul 23, 2010
6.200
6.333
6.177
6.327
361,263
+0.09(+1.44%)
Jul 22, 2010
6.153
6.267
6.153
6.237
804,885
+0.13(+2.18%)
Jul 21, 2010
6.310
6.313
6.097
6.103
322,698
-0.16(-2.55%)
Jul 20, 2010
6.100
6.267
6.030
6.263
468,273
+0.12(+1.95%)
Jul 19, 2010
6.143
6.207
6.107
6.143
409,713
+0.00(+0.00%)
Jul 16, 2010
6.280
6.347
6.130
6.143
669,783
-0.19(-2.95%)
Jul 15, 2010
6.437
6.450
6.280
6.330
794,280
-0.08(-1.25%)
Jul 14, 2010
6.610
6.630
6.367
6.410
595,272
-0.23(-3.51%)
Jul 13, 2010
6.437
6.667
6.373
6.643
540,414
+0.25(+3.96%)
Jul 12, 2010
6.447
6.513
6.297
6.390
447,861
-0.09(-1.39%)
Jul 09, 2010
6.557
6.557
6.383
6.480
443,670
-0.09(-1.37%)
Jul 08, 2010
6.570
6.647
6.440
6.570
598,782
+0.07(+1.08%)
Jul 07, 2010
6.407
6.507
6.363
6.500
465,336
+0.11(+1.77%)
Jul 06, 2010
6.540
6.623
6.340
6.387
580,491
-0.09(-1.39%)
Jul 02, 2010
6.720
6.733
6.467
6.477
282,723
-0.19(-2.80%)
Jul 01, 2010
6.473
6.680
6.353
6.663
786,042
+0.17(+2.67%)
Jun 30, 2010
6.470
6.617
6.423
6.490
500,724
+0.03(+0.46%)
Jun 29, 2010
6.593
6.593
6.413
6.460
385,917
-0.19(-2.86%)
Jun 25, 2010
6.517
6.717
6.467
6.650
1,230,492
+0.17(+2.62%)
Jun 24, 2010
6.463
6.497
6.390
6.480
339,807
-0.03(-0.46%)
Jun 23, 2010
6.537
6.590
6.420
6.510
346,806
-0.02(-0.36%)
Jun 22, 2010
6.667
6.847
6.527
6.533
459,306
-0.10(-1.56%)
Jun 21, 2010
6.890
6.900
6.603
6.637
418,716
-0.17(-2.55%)
Jun 18, 2010
6.670
6.827
6.667
6.810
845,253
+0.17(+2.51%)
Jun 17, 2010
6.570
6.657
6.516
6.643
404,058
+0.13(+2.00%)
Jun 16, 2010
6.510
6.563
6.457
6.513
198,315
-0.04(-0.61%)
Jun 15, 2010
6.410
6.577
6.327
6.553
268,518
+0.15(+2.34%)
Jun 14, 2010
6.480
6.537
6.370
6.403
335,163
-0.01(-0.16%)
Jun 11, 2010
6.300
6.427
6.300
6.413
313,323
+0.04(+0.57%)
Jun 10, 2010
6.200
6.383
6.164
6.377
549,561
+0.27(+4.48%)
Jun 09, 2010
6.033
6.147
5.983
6.103
389,565
+0.13(+2.12%)
Jun 08, 2010
5.957
6.030
5.850
5.977
558,375
+0.05(+0.79%)
Jun 07, 2010
6.040
6.120
5.920
5.930
376,719
-0.11(-1.88%)
Jun 04, 2010
6.177
6.217
6.033
6.043
459,816
-0.27(-4.28%)
Jun 03, 2010
6.267
6.363
6.147
6.313
564,876
+0.08(+1.28%)
Jun 02, 2010
6.197
6.237
6.073
6.233
820,461
+0.05(+0.75%)
Jun 01, 2010
6.340
6.393
6.183
6.187
476,349
-0.18(-2.88%)
May 28, 2010
6.390
6.443
6.300
6.370
279,336
-0.02(-0.31%)
May 27, 2010
6.257
6.400
6.257
6.390
440,022
+0.21(+3.45%)
May 26, 2010
6.147
6.267
6.073
6.177
754,458
+0.04(+0.65%)
May 25, 2010
6.087
6.173
6.017
6.137
615,135
-0.08(-1.29%)
May 24, 2010
6.250
6.303
6.170
6.217
392,559
-0.03(-0.53%)
May 21, 2010
6.247
6.383
6.220
6.250
801,909
-0.07(-1.11%)
May 20, 2010
6.350
6.483
6.317
6.320
595,401
-0.21(-3.22%)
May 19, 2010
6.577
6.630
6.447
6.530
542,580
-0.08(-1.21%)
May 18, 2010
6.827
6.907
6.590
6.610
384,012
-0.13(-1.93%)
May 17, 2010
6.723
6.830
6.570
6.740
321,030
+0.07(+1.05%)
May 14, 2010
6.823
6.823
6.557
6.670
519,438
-0.20(-2.96%)
May 13, 2010
6.800
7.000
6.787
6.873
339,450
+0.05(+0.68%)
May 12, 2010
6.590
6.830
6.528
6.827
593,004
+0.26(+3.96%)
May 11, 2010
6.567
6.599
6.523
6.567
944,019
-0.02(-0.30%)
May 10, 2010
6.517
6.640
6.477
6.587
514,569
+0.14(+2.22%)
May 07, 2010
6.440
6.533
6.223
6.443
1,081,164
+0.01(+0.16%)
May 06, 2010
6.647
6.687
6.230
6.433
755,985
-0.22(-3.36%)
May 05, 2010
6.603
6.713
6.387
6.657
809,634
+0.21(+3.31%)
May 04, 2010
6.397
6.478
6.333
6.443
760,293
-0.04(-0.62%)
May 03, 2010
6.270
6.490
6.270
6.483
683,946
+0.22(+3.51%)
Apr 30, 2010
6.440
6.463
6.237
6.263
975,522
-0.18(-2.74%)
Apr 29, 2010
6.427
6.610
6.147
6.440
1,467,810
-0.33(-4.83%)
Apr 28, 2010
6.803
6.847
6.737
6.767
350,253
+0.00(+0.05%)
Apr 27, 2010
6.753
6.947
6.747
6.763
778,896
-0.04(-0.54%)
Apr 26, 2010
6.717
6.830
6.677
6.800
325,524
+0.06(+0.89%)
Apr 23, 2010
6.707
6.780
6.637
6.740
736,011
+0.05(+0.70%)
Apr 22, 2010
6.607
6.700
6.607
6.693
810,558
+0.02(+0.30%)
Apr 21, 2010
6.660
6.780
6.633
6.673
347,424
+0.00(+0.05%)
Apr 20, 2010
6.533
6.683
6.480
6.670
331,815
+0.12(+1.88%)
Apr 19, 2010
6.607
6.640
6.433
6.547
414,105
-0.09(-1.41%)
Apr 16, 2010
6.640
6.683
6.510
6.640
552,723
+0.01(+0.20%)
Apr 15, 2010
6.800
6.803
6.623
6.627
770,202
-0.38(-5.47%)
Apr 14, 2010
7.003
7.040
6.930
7.010
322,383
+0.05(+0.67%)
Apr 13, 2010
6.970
7.060
6.858
6.963
896,436
+0.01(+0.10%)
Apr 12, 2010
6.900
6.993
6.900
6.957
512,412
+0.04(+0.58%)
Apr 09, 2010
6.957
6.963
6.840
6.917
452,955
-0.04(-0.57%)
Apr 08, 2010
6.903
6.993
6.870
6.957
312,546
+0.01(+0.19%)
Apr 07, 2010
6.947
7.030
6.903
6.943
346,122
-0.04(-0.62%)
Apr 06, 2010
6.943
7.040
6.895
6.987
301,788
-0.00(-0.05%)
Apr 05, 2010
6.953
7.157
6.907
6.990
426,177
+0.03(+0.48%)
Apr 01, 2010
6.907
6.957
6.957
6.957
918,000
+0.09(+1.26%)
Mar 31, 2010
6.967
7.090
6.867
6.870
439,941
-0.14(-2.04%)
Mar 30, 2010
7.023
7.097
6.897
7.013
248,139
+0.01(+0.14%)
Mar 29, 2010
7.080
7.090
6.923
7.003
230,157
-0.04(-0.62%)
Mar 26, 2010
7.120
7.178
6.993
7.047
258,255
-0.04(-0.61%)
Mar 25, 2010
7.130
7.270
7.070
7.090
207,876
-0.02(-0.23%)
Mar 24, 2010
7.163
7.188
7.067
7.107
284,211
-0.09(-1.25%)
Mar 23, 2010
7.077
7.233
7.017
7.197
456,993
+0.14(+1.98%)
Mar 22, 2010
6.770
7.157
6.767
7.057
919,965
+0.23(+3.42%)
Mar 19, 2010
6.930
6.930
6.737
6.823
1,155,873
-0.13(-1.87%)
Mar 18, 2010
6.897
7.003
6.887
6.953
190,995
+0.03(+0.38%)
Mar 17, 2010
7.000
7.055
6.894
6.927
326,850
-0.06(-0.81%)
Mar 16, 2010
6.977
6.993
6.907
6.983
265,050
+0.01(+0.10%)
Mar 15, 2010
6.967
7.050
6.934
6.977
391,809
-0.06(-0.81%)
Mar 12, 2010
7.010
7.057
6.843
7.033
708,894
-0.04(-0.52%)
Mar 11, 2010
6.797
7.070
6.717
7.070
602,004
+0.22(+3.21%)
Mar 10, 2010
6.697
6.867
6.697
6.850
408,951
+0.13(+1.99%)
Mar 09, 2010
6.590
6.827
6.590
6.717
349,896
+0.09(+1.41%)
Mar 08, 2010
6.457
6.640
6.453
6.623
280,284
+0.13(+2.05%)
Mar 05, 2010
6.373
6.540
6.360
6.490
484,686
+0.15(+2.37%)
Mar 04, 2010
6.403
6.447
6.167
6.340
400,449
-0.05(-0.78%)
Mar 03, 2010
6.090
6.553
6.090
6.390
1,225,500
+0.28(+4.64%)
Mar 02, 2010
6.093
6.177
6.070
6.107
796,422
+0.01(+0.22%)
Mar 01, 2010
6.040
6.150
6.007
6.093
907,476
+0.01(+0.22%)
Feb 26, 2010
6.090
6.183
5.887
6.080
636,123
-0.03(-0.55%)
Feb 25, 2010
5.540
6.240
5.540
6.113
1,288,407
+0.55(+9.89%)
Feb 24, 2010
5.517
5.603
5.517
5.563
215,175
+0.04(+0.72%)
Feb 23, 2010
5.450
5.550
5.403
5.523
324,219
+0.08(+1.47%)
Feb 22, 2010
5.480
5.480
5.407
5.443
146,442
-0.01(-0.24%)
Feb 19, 2010
5.440
5.513
5.397
5.457
211,539
+0.02(+0.31%)
Feb 18, 2010
5.343
5.443
5.340
5.440
174,774
+0.10(+1.81%)
Feb 17, 2010
5.283
5.347
5.237
5.343
179,619
+0.07(+1.26%)
Feb 16, 2010
5.267
5.277
5.180
5.277
212,844
+0.05(+0.89%)
Feb 12, 2010
5.123
5.230
5.230
5.230
810,000
+0.06(+1.16%)
Feb 11, 2010
5.077
5.177
5.030
5.170
226,293
+0.06(+1.24%)
Feb 10, 2010
5.133
5.160
5.040
5.107
189,285
-0.05(-0.97%)
Feb 09, 2010
5.200
5.205
5.090
5.157
271,152
+0.00(+0.06%)
Feb 08, 2010
5.230
5.270
5.140
5.153
512,322
-0.10(-1.90%)
Feb 05, 2010
5.200
5.267
5.160
5.253
416,835
+0.06(+1.22%)
Feb 04, 2010
5.270
5.313
5.173
5.190
470,247
-0.10(-1.89%)
Feb 03, 2010
5.280
5.327
5.280
5.290
238,488
-0.00(-0.06%)
Feb 02, 2010
5.340
5.357
5.283
5.293
411,828
-0.05(-0.87%)
Feb 01, 2010
5.330
5.400
5.283
5.340
246,711
+0.00(+0.06%)
Jan 29, 2010
5.427
5.490
5.320
5.337
454,122
-0.08(-1.48%)
Jan 28, 2010
5.530
5.530
5.387
5.417
362,136
-0.12(-2.11%)
Jan 27, 2010
5.417
5.557
5.417
5.533
236,505
+0.10(+1.78%)
Jan 26, 2010
5.457
5.493
5.417
5.437
373,638
-0.04(-0.73%)
Jan 25, 2010
5.473
5.533
5.417
5.477
335,745
+0.04(+0.80%)
Jan 22, 2010
5.467
5.560
5.420
5.433
392,934
-0.02(-0.37%)
Jan 21, 2010
5.503
5.607
5.423
5.453
456,123
-0.08(-1.45%)
Jan 20, 2010
5.577
5.586
5.437
5.533
445,479
-0.10(-1.72%)
Jan 19, 2010
5.523
5.630
5.463
5.630
278,127
+0.13(+2.30%)
Jan 15, 2010
5.617
5.503
5.503
5.503
1,040,400
-0.08(-1.49%)
Jan 14, 2010
5.523
5.607
5.523
5.587
99,441
+0.04(+0.66%)
Jan 13, 2010
5.490
5.583
5.453
5.550
244,329
+0.09(+1.59%)
Jan 12, 2010
5.420
5.497
5.417
5.463
305,493
+0.00(+0.00%)
Jan 11, 2010
5.473
5.487
5.423
5.463
227,130
-0.01(-0.24%)
Jan 08, 2010
5.443
5.477
5.380
5.477
205,758
+0.02(+0.43%)
Jan 07, 2010
5.527
5.527
5.423
5.453
335,712
-0.08(-1.39%)
Jan 06, 2010
5.720
5.740
5.520
5.530
336,678
-0.17(-2.98%)
Jan 05, 2010
5.833
5.833
5.677
5.700
592,326
-0.14(-2.45%)
Jan 04, 2010
5.747
5.890
5.733
5.843
191,490
+0.13(+2.22%)
Dec 31, 2009
5.893
5.717
5.717
5.717
600,300
-0.16(-2.72%)
Dec 30, 2009
5.897
5.950
5.820
5.877
262,164
-0.04(-0.62%)
Dec 29, 2009
5.820
5.917
5.747
5.913
308,508
+0.12(+2.13%)
Dec 28, 2009
5.970
5.970
5.713
5.790
388,377
-0.15(-2.47%)
Dec 24, 2009
5.943
6.013
5.933
5.937
137,658
+0.02(+0.28%)
Dec 23, 2009
5.807
5.950
5.787
5.920
213,228
+0.14(+2.36%)
Dec 22, 2009
5.717
5.833
5.673
5.783
262,692
+0.07(+1.17%)
Dec 21, 2009
5.473
5.747
5.473
5.717
322,701
+0.19(+3.44%)
Dec 18, 2009
5.573
5.647
5.500
5.527
1,492,683
-0.05(-0.96%)
Dec 17, 2009
5.623
5.633
5.510
5.580
225,717
-0.09(-1.59%)
Dec 16, 2009
5.730
5.793
5.580
5.670
438,528
-0.03(-0.47%)
Dec 15, 2009
5.570
5.800
5.570
5.697
400,668
+0.07(+1.30%)
Dec 14, 2009
5.577
5.633
5.437
5.623
288,330
+0.13(+2.30%)
Dec 11, 2009
5.540
5.540
5.443
5.497
200,670
-0.01(-0.18%)
Dec 10, 2009
5.537
5.573
5.483
5.507
292,266
+0.01(+0.12%)
Dec 09, 2009
5.573
5.597
5.468
5.500
286,233
-0.06(-1.14%)
Dec 08, 2009
5.553
5.617
5.433
5.563
261,549
-0.04(-0.65%)
Dec 07, 2009
5.507
5.613
5.473
5.600
225,234
+0.08(+1.39%)
Dec 04, 2009
5.467
5.527
5.413
5.523
624,630
+0.14(+2.60%)
Dec 03, 2009
5.520
5.547
5.367
5.383
330,951
-0.11(-2.06%)
Dec 02, 2009
5.633
5.670
5.440
5.497
439,080
-0.13(-2.31%)
Dec 01, 2009
5.547
5.667
5.543
5.627
411,246
+0.13(+2.43%)
Nov 30, 2009
5.497
5.503
5.343
5.493
488,436
-0.02(-0.42%)
Nov 27, 2009
5.490
5.623
5.460
5.517
173,424
-0.19(-3.39%)
Nov 25, 2009
5.820
5.860
5.710
5.710
167,940
-0.08(-1.44%)
Nov 24, 2009
5.877
5.910
5.714
5.793
243,432
-0.07(-1.14%)
Nov 23, 2009
5.773
5.950
5.720
5.860
179,949
+0.16(+2.81%)
Nov 20, 2009
5.643
5.773
5.563
5.700
329,301
-0.02(-0.35%)
Nov 19, 2009
5.840
5.857
5.620
5.720
645,312
-0.14(-2.39%)
Nov 18, 2009
5.950
5.973
5.800
5.860
398,049
-0.11(-1.79%)
Nov 17, 2009
5.943
5.990
5.910
5.967
222,264
-0.01(-0.17%)
Nov 16, 2009
5.777
6.018
5.777
5.977
306,207
+0.22(+3.76%)
Nov 13, 2009
5.677
5.790
5.610
5.760
229,725
+0.12(+2.07%)
Nov 12, 2009
5.760
5.870
5.640
5.643
318,510
-0.10(-1.74%)
Nov 11, 2009
5.667
5.793
5.667
5.743
350,706
+0.12(+2.13%)
Nov 10, 2009
5.480
5.673
5.445
5.623
373,656
+0.11(+2.00%)
Nov 09, 2009
5.440
5.540
5.427
5.513
338,469
+0.13(+2.41%)
Nov 06, 2009
5.427
5.563
5.287
5.383
312,243
-0.06(-1.04%)
Nov 05, 2009
5.037
5.450
4.920
5.440
668,769
+0.10(+1.87%)
Nov 04, 2009
5.433
5.433
5.333
5.340
325,815
-0.08(-1.48%)
Nov 03, 2009
5.373
5.427
5.240
5.420
515,685
+0.03(+0.56%)
Nov 02, 2009
5.377
5.442
5.333
5.390
520,758
+0.03(+0.50%)
Oct 30, 2009
5.427
5.453
5.357
5.363
523,224
-0.11(-2.01%)
Oct 29, 2009
5.417
5.503
5.280
5.473
400,827
+0.09(+1.67%)
Oct 28, 2009
5.607
5.623
5.377
5.383
312,378
-0.22(-3.93%)
Oct 27, 2009
5.653
5.728
5.583
5.603
367,029
-0.05(-0.88%)
Oct 26, 2009
5.657
5.790
5.583
5.653
269,859
-0.02(-0.35%)
Oct 23, 2009
5.677
5.813
5.643
5.673
395,184
-0.09(-1.50%)
Oct 22, 2009
5.650
5.763
5.580
5.760
370,590
+0.11(+1.89%)
Oct 21, 2009
5.667
5.847
5.633
5.653
473,184
-0.03(-0.53%)
Oct 20, 2009
5.673
5.813
5.650
5.683
191,100
-0.11(-1.84%)
Oct 19, 2009
5.750
5.833
5.730
5.790
200,694
+0.04(+0.70%)
Oct 16, 2009
5.880
5.900
5.700
5.750
710,526
-0.15(-2.49%)
Oct 15, 2009
5.983
6.030
5.849
5.897
330,102
-0.09(-1.56%)
Oct 14, 2009
5.720
5.990
5.720
5.990
1,883,193
+0.17(+2.98%)
Oct 13, 2009
5.720
5.817
5.673
5.817
684,618
+0.13(+2.23%)
Oct 12, 2009
5.733
5.777
5.687
5.690
335,955
-0.04(-0.70%)
Oct 09, 2009
5.557
5.750
5.557
5.730
852,189
+0.19(+3.37%)
Oct 08, 2009
5.300
5.587
5.210
5.543
1,569,312
+0.32(+6.19%)
Oct 07, 2009
5.227
5.227
5.043
5.220
1,405,416
+0.30(+6.03%)
Oct 06, 2009
4.847
4.943
4.803
4.923
399,648
+0.09(+1.86%)
Oct 05, 2009
4.800
4.870
4.763
4.833
508,818
+0.04(+0.76%)
Oct 02, 2009
4.833
4.903
4.780
4.797
192,630
-0.06(-1.30%)
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.