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
Colfax Corp
(NY:
CFX
)
39.06
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 4, 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 (%)
Apr 30, 2009
8.710
9.030
8.410
8.630
196,236
+0.10(+1.17%)
Apr 29, 2009
7.770
8.679
7.660
8.530
352,957
+0.80(+10.35%)
Apr 28, 2009
7.540
7.900
7.510
7.730
228,274
+0.08(+1.05%)
Apr 27, 2009
7.570
7.710
7.300
7.650
216,797
-0.07(-0.91%)
Apr 24, 2009
7.760
7.900
7.450
7.720
251,784
+0.04(+0.52%)
Apr 23, 2009
7.360
7.720
7.220
7.680
413,335
+0.32(+4.35%)
Apr 22, 2009
6.550
7.430
6.550
7.360
457,053
+0.76(+11.52%)
Apr 21, 2009
6.190
6.730
6.100
6.600
171,474
+0.42(+6.80%)
Apr 20, 2009
6.460
6.540
6.050
6.180
240,738
-0.43(-6.51%)
Apr 17, 2009
6.920
6.990
6.610
6.610
278,716
-0.30(-4.34%)
Apr 16, 2009
6.970
7.310
6.840
6.910
242,199
+0.00(+0.00%)
Apr 15, 2009
6.380
6.920
6.210
6.910
184,786
+0.66(+10.56%)
Apr 14, 2009
7.010
7.040
6.180
6.250
352,155
-0.85(-11.97%)
Apr 13, 2009
7.320
7.380
7.040
7.100
218,995
-0.24(-3.27%)
Apr 09, 2009
7.270
7.560
7.170
7.340
201,245
+0.25(+3.53%)
Apr 08, 2009
7.400
7.420
6.870
7.090
102,397
-0.23(-3.14%)
Apr 07, 2009
7.400
7.590
7.300
7.320
76,036
-0.23(-3.05%)
Apr 06, 2009
7.470
7.620
7.360
7.550
156,548
+0.00(+0.00%)
Apr 03, 2009
7.700
7.720
7.450
7.550
88,658
-0.10(-1.31%)
Apr 02, 2009
7.500
7.870
7.410
7.650
162,457
+0.38(+5.23%)
Apr 01, 2009
6.770
7.280
6.750
7.270
115,090
+0.40(+5.82%)
Mar 31, 2009
6.950
7.210
6.780
6.870
127,546
+0.07(+1.03%)
Mar 30, 2009
6.950
7.170
6.720
6.800
155,343
-0.70(-9.33%)
Mar 26, 2009
7.490
7.500
7.270
7.500
180,528
+0.15(+2.04%)
Mar 25, 2009
7.260
7.380
6.990
7.350
187,776
+0.19(+2.65%)
Mar 24, 2009
7.250
7.420
7.140
7.160
186,555
-0.14(-1.92%)
Mar 23, 2009
7.070
7.300
6.952
7.300
256,284
+0.19(+2.67%)
Mar 20, 2009
7.420
7.450
6.900
7.110
276,628
-0.13(-1.80%)
Mar 19, 2009
7.520
7.520
7.060
7.240
208,520
-0.11(-1.50%)
Mar 18, 2009
7.400
7.500
7.190
7.350
242,726
-0.17(-2.26%)
Mar 17, 2009
7.340
7.560
7.060
7.520
257,905
+0.15(+2.04%)
Mar 16, 2009
7.590
7.740
7.320
7.370
152,258
-0.07(-0.94%)
Mar 13, 2009
7.000
7.490
6.900
7.440
0
+0.48(+6.90%)
Mar 12, 2009
5.990
7.050
5.840
6.960
533,627
+1.05(+17.77%)
Mar 11, 2009
5.900
6.000
5.750
5.910
269,684
+0.01(+0.17%)
Mar 10, 2009
5.590
6.200
5.500
5.900
788,931
+0.49(+9.06%)
Mar 09, 2009
5.920
6.004
5.330
5.410
205,279
-0.60(-9.98%)
Mar 06, 2009
6.130
6.190
5.690
6.010
0
-0.16(-2.59%)
Mar 05, 2009
6.500
6.650
6.000
6.170
327,996
-0.47(-7.08%)
Mar 04, 2009
6.770
7.160
6.580
6.640
227,621
-0.27(-3.91%)
Mar 02, 2009
7.020
7.030
6.660
6.910
249,957
-0.36(-4.95%)
Feb 27, 2009
7.230
7.550
6.620
7.270
0
-0.05(-0.68%)
Feb 26, 2009
7.330
7.785
7.300
7.320
143,603
+0.09(+1.24%)
Feb 25, 2009
7.860
8.120
7.220
7.230
235,151
-0.75(-9.40%)
Feb 24, 2009
7.560
8.120
7.210
7.980
628,675
+0.61(+8.28%)
Feb 23, 2009
8.250
8.640
7.130
7.370
551,691
-0.82(-10.01%)
Feb 20, 2009
10.50
10.50
8.090
8.190
722,252
-1.94(-19.15%)
Feb 19, 2009
9.260
10.16
9.150
10.13
174,401
+1.03(+11.32%)
Feb 18, 2009
9.350
9.710
8.850
9.100
165,137
-0.11(-1.19%)
Feb 17, 2009
9.470
9.490
8.920
9.210
194,263
-0.50(-5.15%)
Feb 13, 2009
9.490
10.13
9.310
9.710
198,107
+0.28(+2.97%)
Feb 12, 2009
9.550
9.600
9.000
9.430
164,317
-0.33(-3.38%)
Feb 11, 2009
9.280
10.97
9.280
9.760
82,332
+0.51(+5.51%)
Feb 10, 2009
9.910
10.10
9.080
9.250
116,196
-0.68(-6.85%)
Feb 09, 2009
9.950
10.05
9.700
9.930
129,268
-0.05(-0.50%)
Feb 06, 2009
9.710
10.30
9.710
9.980
118,633
+0.23(+2.36%)
Feb 05, 2009
9.130
10.03
9.040
9.750
125,489
+0.30(+3.17%)
Feb 04, 2009
9.560
10.07
9.390
9.450
97,104
-0.07(-0.74%)
Feb 03, 2009
9.230
9.600
9.070
9.520
110,758
+0.35(+3.82%)
Feb 02, 2009
9.120
9.320
8.700
9.170
206,147
+0.05(+0.55%)
Jan 30, 2009
9.230
9.310
8.980
9.120
0
+0.04(+0.44%)
Jan 29, 2009
10.45
10.45
8.500
9.080
384,884
-1.54(-14.50%)
Jan 28, 2009
9.410
10.75
9.340
10.62
297,179
+1.40(+15.18%)
Jan 27, 2009
9.530
9.750
9.170
9.220
211,656
-0.30(-3.15%)
Jan 26, 2009
10.26
10.70
9.410
9.520
167,484
-0.67(-6.58%)
Jan 23, 2009
9.310
10.30
9.150
10.19
255,101
+0.48(+4.94%)
Jan 22, 2009
10.01
10.25
9.240
9.710
182,219
-0.57(-5.54%)
Jan 21, 2009
9.330
10.28
9.010
10.28
305,186
+1.12(+12.23%)
Jan 20, 2009
10.01
10.03
9.070
9.160
218,238
-0.97(-9.58%)
Jan 16, 2009
11.44
11.44
10.00
10.13
231,768
-1.11(-9.88%)
Jan 15, 2009
10.61
11.28
10.22
11.24
228,966
+0.71(+6.74%)
Jan 14, 2009
10.54
10.86
10.34
10.53
234,904
-0.06(-0.57%)
Jan 13, 2009
10.82
11.09
10.43
10.59
157,025
-0.16(-1.49%)
Jan 12, 2009
11.12
11.17
10.69
10.75
182,455
-0.42(-3.76%)
Jan 09, 2009
12.76
13.22
11.05
11.17
519,625
-1.17(-9.48%)
Jan 08, 2009
11.47
12.45
11.04
12.34
365,883
+0.86(+7.49%)
Jan 07, 2009
11.69
11.70
11.20
11.48
405,764
-0.43(-3.61%)
Jan 06, 2009
10.64
12.24
10.56
11.91
253,347
+1.36(+12.89%)
Jan 05, 2009
10.84
10.95
10.18
10.55
162,739
-0.21(-1.95%)
Jan 02, 2009
10.50
10.94
10.34
10.76
0
+0.37(+3.56%)
Jan 01, 2009
10.25
10.52
10.00
10.39
0
+0.00(+0.00%)
Dec 31, 2008
10.25
10.52
10.00
10.39
194,435
+0.32(+3.18%)
Dec 30, 2008
9.130
10.07
9.010
10.07
230,739
+1.00(+11.03%)
Dec 29, 2008
8.950
9.250
8.850
9.070
292,610
+0.06(+0.67%)
Dec 26, 2008
9.070
9.190
8.930
9.010
113,532
-0.06(-0.66%)
Dec 24, 2008
9.040
9.130
8.940
9.070
71,259
+0.02(+0.22%)
Dec 23, 2008
9.100
9.400
8.990
9.050
102,535
-0.02(-0.22%)
Dec 22, 2008
9.530
9.570
8.790
9.070
215,738
-0.38(-4.02%)
Dec 19, 2008
9.670
9.750
9.230
9.450
285,054
-0.09(-0.94%)
Dec 18, 2008
9.920
10.17
9.090
9.540
220,164
-0.42(-4.22%)
Dec 17, 2008
9.120
10.29
9.000
9.960
283,871
+0.78(+8.50%)
Dec 16, 2008
8.300
9.210
8.250
9.180
281,132
+1.16(+14.46%)
Dec 15, 2008
8.580
8.770
7.870
8.020
120,103
-0.53(-6.20%)
Dec 12, 2008
8.030
8.800
7.750
8.550
164,341
+0.30(+3.64%)
Dec 11, 2008
8.330
8.660
7.960
8.250
216,810
-0.23(-2.71%)
Dec 10, 2008
8.220
8.710
8.220
8.480
183,799
+0.39(+4.82%)
Dec 09, 2008
7.770
8.430
7.700
8.090
507,502
+0.15(+1.89%)
Dec 08, 2008
7.550
8.200
7.290
7.940
396,363
+0.86(+12.15%)
Dec 05, 2008
6.920
7.200
6.560
7.080
380,526
+0.02(+0.28%)
Dec 04, 2008
7.600
7.720
7.000
7.060
253,748
-0.77(-9.83%)
Dec 03, 2008
7.730
8.200
7.500
7.830
276,183
-0.23(-2.85%)
Dec 02, 2008
7.880
8.300
7.700
8.060
353,440
+0.37(+4.81%)
Dec 01, 2008
9.050
9.190
7.590
7.690
242,392
-1.87(-19.56%)
Nov 28, 2008
9.290
9.670
9.260
9.560
86,629
+0.12(+1.27%)
Nov 26, 2008
8.770
9.440
8.120
9.440
241,468
+0.56(+6.31%)
Nov 25, 2008
8.940
9.100
8.500
8.880
1,007,297
+0.02(+0.23%)
Nov 24, 2008
8.310
9.050
8.280
8.860
440,056
+0.57(+6.88%)
Nov 21, 2008
7.230
8.320
6.940
8.290
449,021
+1.23(+17.42%)
Nov 20, 2008
7.060
7.590
6.820
7.060
277,354
-0.11(-1.53%)
Nov 19, 2008
7.230
7.470
6.990
7.170
327,615
-0.10(-1.38%)
Nov 18, 2008
6.900
7.280
6.850
7.270
246,463
+0.36(+5.21%)
Nov 17, 2008
6.700
7.170
6.600
6.910
274,655
+0.07(+1.02%)
Nov 14, 2008
7.100
7.340
6.840
6.840
266,648
-0.76(-10.00%)
Nov 13, 2008
6.640
7.600
6.480
7.600
468,753
+0.99(+14.98%)
Nov 12, 2008
7.030
7.130
6.580
6.610
434,082
-0.51(-7.16%)
Nov 11, 2008
7.580
8.070
7.040
7.120
420,132
-1.03(-12.64%)
Nov 10, 2008
8.220
8.490
8.090
8.150
293,527
+0.11(+1.37%)
Nov 07, 2008
7.680
8.040
7.390
8.040
278,637
+0.30(+3.88%)
Nov 06, 2008
8.420
8.430
7.280
7.740
591,834
-0.96(-11.03%)
Nov 05, 2008
9.210
9.550
8.650
8.700
516,138
-0.77(-8.13%)
Nov 04, 2008
9.500
9.990
9.000
9.470
624,225
+0.26(+2.82%)
Nov 03, 2008
8.600
9.260
8.500
9.210
316,746
+0.69(+8.10%)
Oct 31, 2008
7.810
8.910
7.500
8.520
408,117
+0.64(+8.12%)
Oct 30, 2008
7.100
8.070
6.920
7.880
593,379
+1.15(+17.09%)
Oct 29, 2008
6.590
7.150
6.450
6.730
462,862
+0.32(+4.99%)
Oct 28, 2008
6.090
6.410
5.580
6.410
430,159
+0.46(+7.73%)
Oct 27, 2008
6.250
6.480
5.900
5.950
258,801
-0.39(-6.15%)
Oct 24, 2008
6.220
6.700
6.220
6.340
289,751
-0.80(-11.20%)
Oct 23, 2008
7.510
7.850
6.870
7.140
427,678
-0.48(-6.30%)
Oct 22, 2008
8.500
8.580
7.360
7.620
371,108
-1.12(-12.81%)
Oct 21, 2008
9.080
9.350
8.430
8.740
329,328
-0.35(-3.85%)
Oct 20, 2008
8.990
9.250
8.540
9.090
362,244
+0.27(+3.06%)
Oct 17, 2008
8.540
9.180
8.120
8.820
363,592
+0.20(+2.32%)
Oct 16, 2008
8.700
8.760
7.700
8.620
428,022
+0.39(+4.74%)
Oct 15, 2008
10.57
10.62
8.230
8.230
650,930
-2.52(-23.44%)
Oct 14, 2008
10.98
11.20
10.40
10.75
661,000
+0.84(+8.48%)
Oct 13, 2008
8.750
9.910
8.660
9.910
647,742
+1.46(+17.28%)
Oct 10, 2008
8.510
8.880
7.840
8.450
778,148
-0.43(-4.84%)
Oct 09, 2008
9.260
10.49
8.880
8.880
644,695
-0.34(-3.69%)
Oct 08, 2008
9.750
10.50
8.600
9.220
693,377
-0.63(-6.40%)
Oct 07, 2008
10.71
11.08
9.770
9.850
357,222
-0.90(-8.37%)
Oct 06, 2008
12.51
12.51
10.01
10.75
756,975
-2.21(-17.05%)
Oct 03, 2008
14.52
14.91
12.90
12.96
495,948
-1.36(-9.50%)
Oct 02, 2008
16.19
16.19
14.30
14.32
374,392
-2.04(-12.47%)
Oct 01, 2008
16.63
16.66
15.60
16.36
404,359
-0.35(-2.09%)
Sep 30, 2008
15.11
17.41
15.05
16.71
277,083
+1.70(+11.33%)
Sep 29, 2008
18.16
18.16
14.91
15.01
388,616
-3.02(-16.75%)
Sep 26, 2008
16.78
18.18
16.55
18.03
0
+0.78(+4.52%)
Sep 25, 2008
18.50
18.79
17.24
17.25
194,201
-0.92(-5.06%)
Sep 24, 2008
18.96
19.07
18.17
18.17
111,414
-0.80(-4.22%)
Sep 23, 2008
19.60
19.82
18.91
18.97
188,227
-0.66(-3.36%)
Sep 22, 2008
20.00
20.99
19.63
19.63
192,756
-0.26(-1.31%)
Sep 19, 2008
19.55
21.50
18.35
19.89
0
+2.43(+13.92%)
Sep 18, 2008
16.60
18.31
15.76
17.46
671,424
+0.97(+5.88%)
Sep 17, 2008
17.91
18.00
16.02
16.49
383,013
-1.52(-8.44%)
Sep 16, 2008
16.47
18.08
14.73
18.01
583,497
+1.53(+9.28%)
Sep 15, 2008
18.49
18.49
16.16
16.48
421,500
-2.04(-11.02%)
Sep 12, 2008
19.18
19.48
18.38
18.52
241,910
-0.64(-3.34%)
Sep 11, 2008
19.06
19.90
18.65
19.16
299,180
-0.28(-1.44%)
Sep 10, 2008
18.06
19.75
18.00
19.44
386,134
+1.54(+8.60%)
Sep 09, 2008
21.43
21.45
17.41
17.90
857,965
-3.35(-15.76%)
Sep 08, 2008
21.25
21.75
21.13
21.25
249,859
+0.18(+0.85%)
Sep 05, 2008
20.43
21.17
20.26
21.07
0
+0.57(+2.78%)
Sep 04, 2008
21.62
21.90
20.16
20.50
288,711
-1.23(-5.66%)
Sep 03, 2008
22.50
22.75
21.61
21.73
242,333
-0.87(-3.85%)
Sep 02, 2008
24.34
24.75
22.50
22.60
583,968
-1.99(-8.09%)
Aug 29, 2008
24.59
24.99
24.10
24.59
112,077
-0.27(-1.09%)
Aug 28, 2008
24.65
25.05
24.23
24.86
267,629
+0.20(+0.81%)
Aug 27, 2008
24.18
24.88
23.66
24.66
139,405
+0.39(+1.61%)
Aug 26, 2008
24.08
24.50
24.06
24.27
92,278
+0.01(+0.04%)
Aug 25, 2008
24.66
24.85
23.97
24.26
156,506
-0.28(-1.14%)
Aug 22, 2008
24.25
24.88
24.21
24.54
94,941
+0.46(+1.91%)
Aug 21, 2008
23.50
24.41
23.47
24.08
111,270
+0.31(+1.30%)
Aug 20, 2008
23.53
24.50
23.26
23.77
263,402
+0.42(+1.80%)
Aug 19, 2008
23.38
23.84
23.10
23.35
161,859
-0.37(-1.56%)
Aug 18, 2008
23.41
24.28
23.38
23.72
139,407
+0.12(+0.51%)
Aug 15, 2008
23.94
24.49
23.45
23.60
0
-0.43(-1.79%)
Aug 14, 2008
23.13
24.24
23.13
24.03
347,974
+0.90(+3.89%)
Aug 13, 2008
22.19
23.25
22.18
23.13
321,780
+1.28(+5.86%)
Aug 12, 2008
20.50
22.20
20.06
21.85
631,301
+1.52(+7.48%)
Aug 11, 2008
22.27
22.57
20.15
20.33
1,078,152
-2.05(-9.16%)
Aug 08, 2008
23.05
23.25
22.25
22.38
315,958
-0.82(-3.53%)
Aug 07, 2008
23.84
23.90
22.87
23.20
369,340
-0.69(-2.89%)
Aug 06, 2008
23.27
24.57
23.27
23.89
563,882
+0.74(+3.20%)
Aug 05, 2008
27.90
28.35
23.06
23.15
1,244,687
-4.47(-16.18%)
Aug 04, 2008
26.01
27.75
25.73
27.62
563,870
+1.20(+4.54%)
Aug 01, 2008
26.88
27.42
26.22
26.42
159,556
-0.87(-3.19%)
Jul 31, 2008
27.18
28.02
26.50
27.29
242,631
+0.22(+0.81%)
Jul 30, 2008
25.94
27.07
25.55
27.07
267,861
+1.53(+5.99%)
Jul 29, 2008
25.54
25.75
24.36
25.54
356,107
+0.46(+1.83%)
Jul 28, 2008
26.65
27.11
25.01
25.08
239,992
-1.68(-6.28%)
Jul 25, 2008
26.18
26.84
25.63
26.76
181,389
+0.94(+3.64%)
Jul 24, 2008
26.00
26.16
24.65
25.82
348,141
-0.11(-0.42%)
Jul 23, 2008
27.04
27.45
25.79
25.93
160,154
-1.49(-5.43%)
Jul 22, 2008
26.58
27.50
26.51
27.42
236,071
+0.16(+0.59%)
Jul 21, 2008
25.87
27.44
25.07
27.26
413,370
+1.66(+6.48%)
Jul 18, 2008
24.74
26.70
24.74
25.60
255,401
+0.66(+2.65%)
Jul 17, 2008
25.82
25.92
24.88
24.94
230,124
-0.56(-2.20%)
Jul 16, 2008
26.13
26.26
25.29
25.50
264,007
-0.86(-3.26%)
Jul 15, 2008
26.02
27.30
25.59
26.36
592,732
-0.21(-0.79%)
Jul 14, 2008
27.07
28.15
26.48
26.57
928,743
-0.20(-0.75%)
Jul 11, 2008
25.75
27.01
24.59
26.77
622,043
+0.84(+3.24%)
Jul 10, 2008
25.00
26.15
25.00
25.93
570,073
+0.94(+3.76%)
Jul 09, 2008
24.25
25.46
24.25
24.99
678,960
+0.48(+1.96%)
Jul 08, 2008
24.60
25.00
23.90
24.51
989,911
-0.06(-0.24%)
Jul 07, 2008
23.66
25.00
23.50
24.57
535,720
+0.75(+3.15%)
Jul 04, 2008
25.00
25.00
22.25
23.82
547,922
+0.00(+0.00%)
Jul 03, 2008
25.00
25.00
22.25
23.82
547,922
-1.18(-4.72%)
Jul 02, 2008
25.76
25.79
24.50
25.00
681,358
-0.43(-1.69%)
Jul 01, 2008
24.79
25.44
24.75
25.43
538,434
+0.34(+1.36%)
Jun 30, 2008
25.45
26.00
24.50
25.09
1,555,876
-0.36(-1.41%)
Jun 27, 2008
24.21
25.47
24.21
25.45
3,092,466
+1.47(+6.13%)
Jun 26, 2008
24.23
24.40
23.76
23.98
516,308
-0.21(-0.87%)
Jun 25, 2008
24.98
25.21
23.85
24.19
311,893
-0.74(-2.97%)
Jun 24, 2008
23.83
25.28
23.80
24.93
1,091,313
+0.79(+3.27%)
Jun 23, 2008
24.17
24.47
23.61
24.14
337,663
+0.16(+0.67%)
Jun 20, 2008
22.84
23.98
22.75
23.98
554,279
+0.19(+0.80%)
Jun 19, 2008
24.64
24.64
23.02
23.79
555,996
-0.59(-2.42%)
Jun 18, 2008
23.45
24.93
23.45
24.38
700,179
+0.81(+3.44%)
Jun 17, 2008
25.05
25.10
23.30
23.57
1,007,710
-0.93(-3.80%)
Jun 16, 2008
24.99
25.30
24.40
24.50
1,083,782
+0.30(+1.24%)
Jun 13, 2008
23.34
24.95
23.10
24.20
635,807
+1.18(+5.13%)
Jun 12, 2008
22.69
23.49
22.69
23.02
390,622
+0.32(+1.41%)
Jun 11, 2008
21.96
23.73
21.96
22.70
761,223
+0.70(+3.18%)
Jun 10, 2008
22.27
22.98
21.58
22.00
862,049
-1.20(-5.17%)
Jun 09, 2008
23.95
24.20
22.77
23.20
326,392
-0.94(-3.89%)
Jun 06, 2008
24.51
24.65
23.50
24.14
473,553
-0.51(-2.07%)
Jun 05, 2008
24.25
24.77
23.80
24.65
307,230
+0.71(+2.97%)
Jun 04, 2008
23.96
24.50
23.30
23.94
322,045
-0.07(-0.29%)
Jun 03, 2008
24.66
24.66
23.52
24.01
356,122
-0.31(-1.27%)
Jun 02, 2008
24.99
25.11
24.00
24.32
358,026
-0.47(-1.90%)
May 30, 2008
24.60
25.76
24.50
24.79
654,225
+0.49(+2.02%)
May 29, 2008
24.16
24.57
23.28
24.30
460,151
+0.31(+1.29%)
May 28, 2008
24.18
24.18
23.40
23.99
445,037
+0.24(+1.01%)
May 27, 2008
22.43
23.98
22.05
23.75
729,583
+1.63(+7.37%)
May 26, 2008
22.09
22.35
21.35
22.12
0
+0.00(+0.00%)
May 23, 2008
22.09
22.35
21.35
22.12
812,697
-0.28(-1.25%)
May 22, 2008
23.00
23.50
22.40
22.40
545,851
-0.67(-2.90%)
May 21, 2008
23.45
23.47
22.50
23.07
566,012
+0.07(+0.30%)
May 20, 2008
23.82
23.82
22.65
23.00
530,590
-0.82(-3.44%)
May 19, 2008
24.25
24.38
23.33
23.82
850,410
+0.01(+0.04%)
May 16, 2008
24.59
24.60
23.57
23.81
850,002
-0.24(-1.00%)
May 15, 2008
23.73
24.40
23.25
24.05
1,348,785
+0.89(+3.84%)
May 14, 2008
22.38
23.45
22.00
23.16
2,363,394
+1.09(+4.94%)
May 13, 2008
21.69
22.55
21.40
22.07
2,493,986
+1.18(+5.65%)
May 12, 2008
20.85
21.30
20.01
20.89
856,375
+0.39(+1.90%)
May 09, 2008
20.49
21.38
20.02
20.50
927,434
-0.50(-2.38%)
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.