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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 (%)
Apr 29, 2011
3.220
3.450
3.000
3.240
645,673
+0.04(+1.25%)
Apr 28, 2011
3.060
3.250
3.060
3.200
218,419
+0.11(+3.56%)
Apr 27, 2011
3.040
3.100
3.000
3.090
63,437
+0.06(+1.98%)
Apr 26, 2011
3.050
3.100
3.020
3.030
66,787
+0.02(+0.66%)
Apr 25, 2011
3.000
3.019
2.881
3.010
71,161
+0.01(+0.33%)
Apr 21, 2011
2.990
3.000
2.960
3.000
56,122
+0.03(+1.01%)
Apr 20, 2011
2.960
2.980
2.910
2.970
105,424
+0.07(+2.41%)
Apr 19, 2011
2.670
2.930
2.640
2.900
135,078
+0.22(+8.21%)
Apr 18, 2011
2.750
2.820
2.640
2.680
67,390
-0.15(-5.30%)
Apr 15, 2011
2.810
2.900
2.790
2.830
51,917
+0.03(+1.07%)
Apr 14, 2011
2.760
2.800
2.730
2.800
70,464
+0.03(+1.08%)
Apr 13, 2011
2.790
2.830
2.730
2.770
52,877
-0.01(-0.36%)
Apr 12, 2011
2.880
2.884
2.610
2.780
104,938
-0.10(-3.47%)
Apr 11, 2011
2.990
2.990
2.810
2.880
46,493
-0.09(-3.03%)
Apr 08, 2011
3.030
3.040
2.840
2.970
73,889
-0.02(-0.67%)
Apr 07, 2011
3.050
3.050
2.900
2.990
50,281
-0.08(-2.61%)
Apr 06, 2011
3.100
3.150
3.000
3.070
47,468
-0.04(-1.29%)
Apr 05, 2011
3.050
3.130
3.050
3.110
64,864
+0.07(+2.30%)
Apr 04, 2011
2.970
3.105
2.910
3.040
94,926
+0.10(+3.40%)
Apr 01, 2011
2.910
3.090
2.910
2.940
214,818
+0.05(+1.73%)
Mar 31, 2011
2.850
2.890
2.810
2.890
61,048
+0.01(+0.35%)
Mar 30, 2011
2.760
2.950
2.760
2.880
93,947
+0.13(+4.73%)
Mar 29, 2011
2.750
2.810
2.710
2.750
59,150
-0.01(-0.36%)
Mar 28, 2011
2.910
2.920
2.760
2.760
53,575
-0.12(-4.17%)
Mar 25, 2011
2.800
2.980
2.770
2.880
105,787
+0.11(+3.97%)
Mar 24, 2011
2.800
2.853
2.700
2.770
62,680
-0.02(-0.72%)
Mar 23, 2011
2.850
2.890
2.770
2.790
105,685
-0.08(-2.79%)
Mar 22, 2011
2.960
2.979
2.860
2.870
57,300
-0.07(-2.38%)
Mar 21, 2011
2.980
2.990
2.940
2.940
71,607
+0.06(+2.08%)
Mar 18, 2011
2.880
2.940
2.830
2.880
66,743
+0.05(+1.77%)
Mar 17, 2011
2.940
2.940
2.700
2.830
64,924
+0.03(+1.07%)
Mar 16, 2011
2.950
2.990
2.790
2.800
113,351
-0.16(-5.41%)
Mar 15, 2011
3.000
3.190
2.960
2.960
325,902
-0.23(-7.21%)
Mar 14, 2011
3.100
3.200
3.091
3.190
259,362
+0.06(+1.92%)
Mar 11, 2011
2.910
3.160
2.900
3.130
363,060
+0.15(+5.03%)
Mar 10, 2011
2.970
3.100
2.910
2.980
375,456
-0.25(-7.74%)
Mar 09, 2011
2.960
3.304
2.801
3.230
759,675
+0.42(+14.95%)
Mar 08, 2011
2.690
2.990
2.690
2.810
367,790
+0.07(+2.55%)
Mar 07, 2011
2.770
2.800
2.690
2.740
159,616
-0.04(-1.44%)
Mar 04, 2011
2.600
2.780
2.550
2.780
161,654
+0.21(+8.17%)
Mar 03, 2011
2.560
2.600
2.560
2.570
42,067
+0.06(+2.39%)
Mar 02, 2011
2.600
2.600
2.500
2.510
64,818
-0.07(-2.71%)
Mar 01, 2011
2.700
2.740
2.564
2.580
180,548
-0.08(-3.01%)
Feb 28, 2011
2.680
2.720
2.580
2.660
97,499
+0.03(+1.14%)
Feb 25, 2011
2.380
2.669
2.380
2.630
190,157
+0.25(+10.50%)
Feb 24, 2011
2.250
2.430
2.250
2.380
54,123
+0.11(+4.85%)
Feb 23, 2011
2.350
2.440
2.160
2.270
214,098
-0.13(-5.42%)
Feb 22, 2011
2.600
2.640
2.340
2.400
186,342
-0.20(-7.69%)
Feb 18, 2011
2.670
2.740
2.550
2.600
41,580
-0.03(-1.14%)
Feb 17, 2011
2.520
2.670
2.460
2.630
83,053
+0.06(+2.33%)
Feb 16, 2011
2.560
2.770
2.560
2.570
108,726
-0.02(-0.77%)
Feb 15, 2011
2.720
2.770
2.560
2.590
84,084
-0.14(-5.13%)
Feb 14, 2011
2.720
2.760
2.650
2.730
136,101
+0.05(+1.87%)
Feb 11, 2011
2.670
2.740
2.632
2.680
80,931
+0.01(+0.37%)
Feb 10, 2011
2.680
2.710
2.620
2.670
42,526
+0.02(+0.75%)
Feb 09, 2011
2.760
2.760
2.631
2.650
169,510
-0.04(-1.49%)
Feb 08, 2011
2.580
2.710
2.530
2.690
159,759
+0.14(+5.49%)
Feb 07, 2011
2.340
2.580
2.340
2.550
164,732
+0.19(+8.05%)
Feb 04, 2011
2.340
2.460
2.270
2.360
78,621
-0.04(-1.67%)
Feb 03, 2011
2.300
2.410
2.020
2.400
159,020
-0.01(-0.41%)
Feb 02, 2011
2.500
2.510
2.360
2.410
79,231
-0.04(-1.63%)
Feb 01, 2011
2.510
2.510
2.420
2.450
131,970
+0.01(+0.41%)
Jan 31, 2011
2.260
2.490
2.260
2.440
231,568
+0.15(+6.55%)
Jan 28, 2011
2.400
2.430
2.250
2.290
142,534
-0.13(-5.37%)
Jan 27, 2011
2.580
2.580
2.400
2.420
103,270
-0.11(-4.35%)
Jan 26, 2011
2.510
2.630
2.500
2.530
162,718
+0.05(+2.02%)
Jan 25, 2011
2.300
2.570
2.290
2.480
219,280
+0.18(+7.83%)
Jan 24, 2011
2.240
2.330
2.240
2.300
79,385
+0.01(+0.44%)
Jan 21, 2011
2.270
2.350
2.250
2.290
138,382
-0.02(-0.87%)
Jan 20, 2011
2.410
2.440
2.160
2.310
396,136
-0.21(-8.33%)
Jan 19, 2011
2.720
2.760
2.430
2.520
296,575
-0.19(-7.01%)
Jan 18, 2011
2.800
2.800
2.690
2.710
193,161
-0.10(-3.56%)
Jan 14, 2011
2.690
2.810
2.630
2.810
275,376
+0.12(+4.46%)
Jan 13, 2011
2.590
2.691
2.520
2.690
238,333
+0.08(+3.07%)
Jan 12, 2011
2.480
2.876
2.410
2.610
684,122
+0.17(+6.97%)
Jan 11, 2011
2.300
2.490
2.260
2.440
249,814
+0.20(+8.93%)
Jan 10, 2011
2.170
2.250
2.170
2.240
126,120
+0.08(+3.70%)
Jan 07, 2011
2.150
2.240
2.120
2.160
236,496
-0.03(-1.37%)
Jan 06, 2011
2.290
2.370
2.160
2.190
216,841
-0.13(-5.60%)
Jan 05, 2011
1.920
2.340
1.920
2.320
588,694
+0.44(+23.40%)
Jan 04, 2011
1.930
1.980
1.850
1.880
116,743
-0.05(-2.59%)
Jan 03, 2011
1.810
1.990
1.810
1.930
225,679
+0.15(+8.43%)
Dec 31, 2010
1.780
1.840
1.730
1.780
52,907
+0.01(+0.56%)
Dec 30, 2010
1.780
1.790
1.730
1.770
52,326
+0.00(+0.00%)
Dec 29, 2010
1.770
1.818
1.740
1.770
56,634
-0.02(-1.12%)
Dec 28, 2010
1.860
1.860
1.751
1.790
93,081
-0.09(-4.79%)
Dec 27, 2010
1.940
1.950
1.880
1.880
175,971
-0.04(-2.08%)
Dec 23, 2010
1.830
1.960
1.830
1.920
148,107
+0.06(+3.23%)
Dec 22, 2010
1.740
1.900
1.738
1.860
239,814
+0.04(+2.20%)
Dec 21, 2010
1.840
2.090
1.820
1.820
804,952
+0.01(+0.55%)
Dec 20, 2010
1.600
1.830
1.600
1.810
571,850
+0.22(+13.84%)
Dec 17, 2010
1.540
1.590
1.490
1.590
265,916
+0.06(+3.92%)
Dec 16, 2010
1.450
1.630
1.440
1.530
171,153
+0.06(+4.08%)
Dec 15, 2010
1.430
1.540
1.430
1.470
175,862
+0.01(+0.68%)
Dec 14, 2010
1.540
1.580
1.450
1.460
197,099
-0.10(-6.41%)
Dec 13, 2010
1.500
1.580
1.500
1.560
188,846
+0.06(+4.00%)
Dec 10, 2010
1.500
1.550
1.500
1.500
98,767
-0.01(-0.66%)
Dec 09, 2010
1.540
1.540
1.470
1.510
96,033
-0.03(-1.95%)
Dec 08, 2010
1.530
1.600
1.492
1.540
119,527
+0.05(+3.36%)
Dec 07, 2010
1.430
1.650
1.430
1.490
231,604
+0.01(+0.68%)
Dec 06, 2010
1.470
1.490
1.420
1.480
210,831
+0.03(+2.07%)
Dec 03, 2010
1.410
1.486
1.400
1.450
145,917
-0.04(-2.68%)
Dec 02, 2010
1.420
1.490
1.370
1.490
101,580
+0.08(+5.67%)
Dec 01, 2010
1.470
1.500
1.390
1.410
130,315
-0.04(-2.76%)
Nov 30, 2010
1.490
1.500
1.420
1.450
122,092
-0.08(-5.23%)
Nov 29, 2010
1.530
1.550
1.480
1.530
90,579
+0.01(+0.66%)
Nov 26, 2010
1.470
1.530
1.470
1.520
17,258
+0.04(+2.70%)
Nov 24, 2010
1.540
1.480
1.480
1.480
116,668
-0.04(-2.63%)
Nov 23, 2010
1.500
1.550
1.460
1.520
161,270
-0.04(-2.56%)
Nov 22, 2010
1.520
1.630
1.410
1.560
2,831,079
+0.01(+0.65%)
Nov 19, 2010
1.680
1.680
1.520
1.550
171,500
-0.14(-8.28%)
Nov 18, 2010
1.650
1.720
1.640
1.690
137,408
+0.02(+1.20%)
Nov 17, 2010
1.760
1.760
1.670
1.670
230,004
-0.08(-4.57%)
Nov 16, 2010
1.750
1.810
1.620
1.750
443,721
-0.08(-4.37%)
Nov 15, 2010
1.810
1.850
1.730
1.830
92,652
+0.11(+6.40%)
Nov 12, 2010
1.750
1.770
1.660
1.720
118,782
-0.06(-3.37%)
Nov 11, 2010
1.790
1.860
1.690
1.780
155,896
-0.02(-1.11%)
Nov 10, 2010
1.600
1.840
1.600
1.800
359,686
+0.20(+12.50%)
Nov 09, 2010
1.570
1.600
1.500
1.600
100,090
+0.05(+3.23%)
Nov 08, 2010
1.530
1.550
1.430
1.550
80,566
+0.03(+1.97%)
Nov 05, 2010
1.520
1.530
1.480
1.520
65,601
-0.01(-0.65%)
Nov 04, 2010
1.490
1.530
1.380
1.530
132,277
+0.05(+3.38%)
Nov 03, 2010
1.530
1.530
1.450
1.480
117,394
-0.05(-3.27%)
Nov 02, 2010
1.550
1.560
1.470
1.530
138,408
+0.00(+0.00%)
Nov 01, 2010
1.500
1.550
1.470
1.530
162,721
+0.05(+3.38%)
Oct 29, 2010
1.440
1.480
1.410
1.480
36,613
+0.05(+3.50%)
Oct 28, 2010
1.510
1.540
1.420
1.430
91,042
-0.08(-5.30%)
Oct 27, 2010
1.470
1.520
1.390
1.510
98,209
+0.16(+11.85%)
Oct 25, 2010
1.420
1.430
1.320
1.350
219,890
-0.07(-4.93%)
Oct 22, 2010
1.380
1.420
1.330
1.420
64,221
+0.04(+2.90%)
Oct 21, 2010
1.380
1.400
1.320
1.380
98,797
+0.00(+0.00%)
Oct 20, 2010
1.410
1.440
1.300
1.380
179,915
-0.08(-5.48%)
Oct 19, 2010
1.500
1.500
1.400
1.460
202,497
-0.04(-2.67%)
Oct 18, 2010
1.430
1.600
1.420
1.500
560,874
+0.08(+5.63%)
Oct 15, 2010
1.310
1.420
1.280
1.420
543,490
+0.09(+6.77%)
Oct 14, 2010
1.300
1.330
1.260
1.330
213,645
+0.01(+0.76%)
Oct 13, 2010
1.370
1.370
1.260
1.320
133,128
-0.05(-3.65%)
Oct 12, 2010
1.350
1.370
1.310
1.370
120,074
+0.07(+5.38%)
Oct 11, 2010
1.350
1.360
1.260
1.300
127,508
+0.00(+0.00%)
Oct 08, 2010
1.300
1.330
1.270
1.300
204,121
-0.07(-5.11%)
Oct 07, 2010
1.360
1.370
1.280
1.370
175,435
+0.01(+0.74%)
Oct 06, 2010
1.350
1.370
1.250
1.360
265,420
-0.03(-2.16%)
Oct 05, 2010
1.390
1.390
1.320
1.390
112,304
+0.03(+2.21%)
Oct 04, 2010
1.390
1.390
1.330
1.360
151,065
+0.00(+0.00%)
Oct 01, 2010
1.360
1.390
1.320
1.360
73,576
+0.03(+2.26%)
Sep 30, 2010
1.270
1.340
1.270
1.330
137,349
+0.06(+4.72%)
Sep 29, 2010
1.300
1.320
1.250
1.270
253,453
-0.02(-1.55%)
Sep 28, 2010
1.390
1.400
1.260
1.290
422,057
-0.11(-7.86%)
Sep 27, 2010
1.320
1.480
1.310
1.400
482,134
+0.06(+4.48%)
Sep 24, 2010
1.320
1.390
1.280
1.340
120,471
+0.02(+1.52%)
Sep 23, 2010
1.330
1.340
1.280
1.320
76,087
-0.01(-0.75%)
Sep 22, 2010
1.420
1.420
1.320
1.330
45,433
-0.03(-2.21%)
Sep 21, 2010
1.380
1.380
1.310
1.360
57,318
-0.03(-2.16%)
Sep 20, 2010
1.360
1.410
1.330
1.390
103,591
+0.06(+4.51%)
Sep 17, 2010
1.330
1.410
1.260
1.330
159,623
-0.08(-5.67%)
Sep 15, 2010
1.410
1.440
1.350
1.410
109,500
+0.01(+0.71%)
Sep 14, 2010
1.430
1.440
1.360
1.400
86,335
+0.00(+0.00%)
Sep 13, 2010
1.400
1.420
1.350
1.400
57,618
+0.06(+4.48%)
Sep 10, 2010
1.420
1.420
1.340
1.340
66,830
-0.08(-5.63%)
Sep 09, 2010
1.390
1.420
1.350
1.420
79,487
+0.02(+1.43%)
Sep 08, 2010
1.510
1.510
1.270
1.400
158,544
-0.04(-2.78%)
Sep 07, 2010
1.270
1.550
1.270
1.440
307,807
+0.14(+10.77%)
Sep 03, 2010
1.380
1.400
1.300
1.300
115,728
-0.02(-1.52%)
Sep 02, 2010
1.280
1.320
1.250
1.320
78,449
+0.04(+3.13%)
Sep 01, 2010
1.280
1.370
1.270
1.280
104,864
+0.01(+0.79%)
Aug 31, 2010
1.280
1.310
1.260
1.270
110,685
-0.05(-3.79%)
Aug 30, 2010
1.320
1.410
1.280
1.320
65,602
-0.01(-0.75%)
Aug 27, 2010
1.330
1.380
1.300
1.330
128,221
+0.00(+0.00%)
Aug 26, 2010
1.360
1.380
1.320
1.330
43,534
-0.04(-2.92%)
Aug 25, 2010
1.430
1.430
1.330
1.370
61,360
-0.01(-0.72%)
Aug 24, 2010
1.420
1.420
1.310
1.380
149,581
-0.03(-2.13%)
Aug 23, 2010
1.550
1.560
1.400
1.410
158,886
-0.14(-9.03%)
Aug 20, 2010
1.570
1.600
1.500
1.550
84,042
-0.06(-3.73%)
Aug 19, 2010
1.620
1.650
1.560
1.610
62,115
-0.02(-1.23%)
Aug 18, 2010
1.670
1.690
1.550
1.630
110,276
-0.02(-1.21%)
Aug 17, 2010
1.700
1.700
1.510
1.650
205,835
-0.04(-2.37%)
Aug 16, 2010
1.710
1.760
1.660
1.690
73,529
-0.11(-6.11%)
Aug 13, 2010
1.800
1.880
1.790
1.800
53,599
-0.04(-2.17%)
Aug 12, 2010
1.900
1.930
1.830
1.840
90,093
-0.05(-2.65%)
Aug 11, 2010
1.860
1.910
1.850
1.890
44,711
-0.06(-3.08%)
Aug 10, 2010
1.940
1.970
1.910
1.950
18,464
+0.02(+1.04%)
Aug 09, 2010
2.020
2.020
1.910
1.930
50,823
+0.00(+0.00%)
Aug 06, 2010
1.930
2.000
1.900
1.930
53,243
+0.00(+0.00%)
Aug 05, 2010
1.970
2.000
1.900
1.930
21,431
-0.09(-4.46%)
Aug 04, 2010
1.910
2.020
1.890
2.020
51,269
+0.12(+6.32%)
Aug 03, 2010
1.940
1.940
1.890
1.900
41,129
-0.11(-5.47%)
Aug 02, 2010
2.040
2.040
1.930
2.010
64,579
+0.03(+1.52%)
Jul 30, 2010
1.980
2.020
1.710
1.980
42,245
+0.01(+0.51%)
Jul 29, 2010
1.880
1.970
1.770
1.970
76,393
+0.07(+3.68%)
Jul 28, 2010
1.950
1.950
1.840
1.900
64,910
-0.01(-0.52%)
Jul 27, 2010
1.770
1.920
1.770
1.910
76,487
+0.14(+7.91%)
Jul 26, 2010
1.740
1.800
1.740
1.770
90,235
+0.06(+3.51%)
Jul 23, 2010
1.670
1.780
1.640
1.710
167,654
+0.06(+3.64%)
Jul 22, 2010
1.690
1.690
1.620
1.650
94,095
-0.02(-1.20%)
Jul 21, 2010
1.630
1.680
1.600
1.670
67,360
+0.07(+4.37%)
Jul 20, 2010
1.550
1.650
1.550
1.600
32,049
-0.01(-0.62%)
Jul 19, 2010
1.700
1.700
1.450
1.610
178,346
-0.11(-6.40%)
Jul 16, 2010
1.720
1.819
1.710
1.720
60,644
-0.12(-6.52%)
Jul 15, 2010
1.970
2.080
1.750
1.840
111,853
-0.16(-8.00%)
Jul 14, 2010
1.870
2.190
1.870
2.000
300,919
+0.08(+4.17%)
Jul 13, 2010
1.770
1.920
1.650
1.920
190,594
+0.16(+9.09%)
Jul 12, 2010
1.540
1.920
1.510
1.760
145,552
+0.21(+13.55%)
Jul 09, 2010
1.550
1.550
1.486
1.550
64,057
+0.02(+1.31%)
Jul 08, 2010
1.580
1.580
1.490
1.530
61,290
+0.01(+0.66%)
Jul 07, 2010
1.550
1.600
1.410
1.520
158,437
+0.00(+0.00%)
Jul 06, 2010
1.620
1.890
1.450
1.520
236,430
+0.06(+4.11%)
Jul 02, 2010
1.460
1.500
1.450
1.460
66,628
+0.01(+0.69%)
Jul 01, 2010
1.510
1.600
1.390
1.450
142,724
-0.07(-4.61%)
Jun 30, 2010
1.610
1.660
1.500
1.520
171,533
-0.14(-8.43%)
Jun 29, 2010
1.810
1.890
1.610
1.660
217,169
-0.30(-15.31%)
Jun 25, 2010
1.960
2.050
1.850
1.960
81,893
+0.03(+1.55%)
Jun 24, 2010
1.970
2.030
1.917
1.930
126,928
-0.10(-4.93%)
Jun 23, 2010
2.060
2.200
2.000
2.030
69,908
-0.03(-1.46%)
Jun 22, 2010
2.190
2.200
2.060
2.060
72,109
-0.14(-6.36%)
Jun 21, 2010
2.200
2.210
2.100
2.200
111,629
+0.02(+0.92%)
Jun 18, 2010
2.180
2.260
2.180
2.180
50,066
-0.12(-5.22%)
Jun 17, 2010
2.520
2.520
2.249
2.300
75,652
-0.18(-7.26%)
Jun 16, 2010
2.340
2.500
2.320
2.480
90,173
+0.14(+5.98%)
Jun 15, 2010
2.260
2.340
2.140
2.340
70,698
+0.06(+2.63%)
Jun 14, 2010
2.070
2.350
2.056
2.280
104,170
+0.20(+9.62%)
Jun 11, 2010
1.970
2.090
1.970
2.080
39,851
+0.05(+2.46%)
Jun 10, 2010
1.970
2.110
1.970
2.030
71,216
+0.09(+4.64%)
Jun 09, 2010
1.930
2.060
1.930
1.940
75,156
+0.06(+3.19%)
Jun 08, 2010
2.130
2.130
1.810
1.880
348,708
-0.21(-10.05%)
Jun 07, 2010
2.210
2.240
2.090
2.090
98,631
-0.16(-7.11%)
Jun 04, 2010
2.250
2.340
2.220
2.250
30,300
-0.07(-3.02%)
Jun 03, 2010
2.420
2.420
2.290
2.320
50,613
-0.10(-4.13%)
Jun 02, 2010
2.200
2.440
2.200
2.420
113,517
+0.24(+11.01%)
Jun 01, 2010
2.300
2.300
2.150
2.180
86,162
-0.11(-4.80%)
May 28, 2010
2.290
2.300
2.260
2.290
63,718
+0.04(+1.78%)
May 27, 2010
2.250
2.306
2.220
2.250
51,782
+0.05(+2.27%)
May 26, 2010
2.250
2.380
2.200
2.200
69,162
-0.07(-3.08%)
May 25, 2010
2.200
2.290
2.200
2.270
101,157
-0.03(-1.30%)
May 24, 2010
2.380
2.440
2.290
2.300
115,742
-0.02(-0.86%)
May 21, 2010
2.220
2.500
2.220
2.320
311,618
-0.05(-2.11%)
May 20, 2010
2.380
2.450
2.310
2.370
124,383
-0.21(-8.14%)
May 19, 2010
2.450
2.670
2.340
2.580
86,012
+0.15(+6.17%)
May 18, 2010
2.600
2.648
2.430
2.430
76,683
-0.20(-7.60%)
May 17, 2010
2.660
2.720
2.400
2.630
365,462
+0.00(+0.00%)
May 14, 2010
2.630
2.840
2.570
2.630
172,535
-0.27(-9.31%)
May 13, 2010
3.080
3.100
2.750
2.900
164,838
-0.13(-4.29%)
May 12, 2010
2.990
3.080
2.950
3.030
104,953
+0.04(+1.34%)
May 11, 2010
2.790
2.990
2.770
2.990
132,346
+0.13(+4.55%)
May 10, 2010
2.820
2.900
2.820
2.860
96,148
+0.25(+9.58%)
May 07, 2010
2.790
2.990
2.320
2.610
338,721
-0.25(-8.74%)
May 06, 2010
2.910
3.300
2.800
2.860
196,204
-0.25(-8.04%)
May 05, 2010
3.180
3.340
3.100
3.110
123,811
-0.22(-6.61%)
May 04, 2010
3.580
3.610
3.211
3.330
140,424
-0.30(-8.26%)
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.