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 (%)
Apr 30, 2009
4.699
5.100
4.613
4.888
346,206
+0.24(+5.07%)
Apr 29, 2009
4.440
4.723
4.401
4.652
304,216
+0.26(+5.90%)
Apr 28, 2009
4.314
4.519
4.228
4.393
338,980
+0.01(+0.18%)
Apr 27, 2009
4.448
4.558
4.291
4.385
270,479
-0.15(-3.29%)
Apr 24, 2009
4.503
4.660
4.448
4.534
430,413
+0.09(+2.12%)
Apr 23, 2009
4.746
4.825
4.440
4.440
548,589
-0.30(-6.30%)
Apr 22, 2009
4.629
5.006
4.605
4.739
300,747
+0.02(+0.33%)
Apr 21, 2009
4.613
4.754
4.597
4.723
219,139
+0.09(+2.04%)
Apr 20, 2009
4.699
4.794
4.613
4.629
396,533
-0.21(-4.38%)
Apr 17, 2009
4.668
4.919
4.566
4.841
249,601
+0.20(+4.23%)
Apr 16, 2009
4.401
4.684
4.401
4.644
315,969
+0.18(+4.05%)
Apr 15, 2009
4.244
4.487
4.165
4.464
250,859
+0.11(+2.53%)
Apr 14, 2009
4.361
4.534
4.283
4.354
284,688
-0.10(-2.29%)
Apr 13, 2009
4.479
4.526
4.196
4.456
188,211
-0.10(-2.24%)
Apr 09, 2009
4.126
4.558
4.126
4.558
420,516
+0.52(+12.84%)
Apr 08, 2009
3.858
4.039
3.772
4.039
187,897
+0.20(+5.33%)
Apr 07, 2009
3.851
3.890
3.709
3.835
322,420
-0.08(-2.01%)
Apr 06, 2009
3.913
3.953
3.709
3.913
257,158
-0.05(-1.19%)
Apr 03, 2009
3.976
4.016
3.796
3.961
415,799
-0.02(-0.40%)
Apr 02, 2009
3.717
4.071
3.544
3.976
534,230
+0.36(+10.00%)
Apr 01, 2009
3.544
3.631
3.403
3.615
291,813
-0.01(-0.22%)
Mar 31, 2009
3.607
3.780
3.513
3.623
521,096
+0.04(+1.10%)
Mar 30, 2009
3.693
3.693
3.411
3.583
236,034
-0.42(-10.59%)
Mar 26, 2009
3.843
4.118
3.693
4.008
345,024
+0.24(+6.25%)
Mar 25, 2009
3.921
3.921
3.481
3.772
281,334
+0.05(+1.27%)
Mar 24, 2009
3.693
3.803
3.693
3.725
295,358
-0.05(-1.25%)
Mar 23, 2009
3.741
3.851
3.348
3.772
486,923
+0.49(+14.83%)
Mar 20, 2009
3.662
3.748
3.283
3.285
477,185
-0.34(-9.33%)
Mar 19, 2009
3.851
3.851
3.607
3.623
251,476
-0.18(-4.75%)
Mar 18, 2009
3.678
3.929
3.521
3.803
323,110
+0.13(+3.42%)
Mar 17, 2009
3.269
3.678
3.269
3.678
256,797
+0.39(+11.96%)
Mar 16, 2009
3.308
3.521
3.246
3.285
262,390
-0.13(-3.69%)
Mar 13, 2009
3.332
3.442
3.269
3.411
256,528
+0.05(+1.40%)
Mar 12, 2009
3.135
3.481
3.018
3.363
368,661
+0.20(+6.47%)
Mar 11, 2009
2.955
3.198
2.900
3.159
342,832
+0.24(+8.06%)
Mar 10, 2009
2.688
2.970
2.664
2.923
403,457
+0.31(+11.71%)
Mar 09, 2009
2.664
2.805
2.593
2.617
367,900
-0.09(-3.20%)
Mar 06, 2009
2.735
2.837
2.609
2.703
348,018
-0.01(-0.29%)
Mar 05, 2009
2.837
2.923
2.695
2.711
501,515
-0.19(-6.50%)
Mar 04, 2009
2.813
2.939
2.758
2.900
406,061
-0.12(-3.91%)
Mar 02, 2009
3.293
3.348
2.994
3.018
539,111
-0.35(-10.28%)
Feb 27, 2009
3.293
3.481
3.230
3.363
445,872
+0.02(+0.71%)
Feb 26, 2009
3.324
3.513
3.238
3.340
484,045
+0.04(+1.19%)
Feb 25, 2009
3.269
3.324
3.120
3.301
448,386
+0.02(+0.48%)
Feb 24, 2009
3.010
3.356
3.010
3.285
528,018
+0.31(+10.58%)
Feb 23, 2009
3.167
3.214
2.915
2.970
449,950
-0.17(-5.50%)
Feb 20, 2009
3.057
3.222
2.970
3.143
495,746
+0.02(+0.76%)
Feb 19, 2009
3.277
3.379
3.096
3.120
511,383
-0.10(-3.17%)
Feb 18, 2009
3.301
3.466
3.222
3.222
608,699
-0.06(-1.68%)
Feb 17, 2009
3.521
3.536
3.277
3.277
456,090
-0.39(-10.71%)
Feb 13, 2009
3.403
3.733
3.308
3.670
456,916
+0.28(+8.35%)
Feb 12, 2009
3.293
3.489
3.261
3.387
375,069
+0.02(+0.70%)
Feb 11, 2009
3.356
3.513
3.230
3.363
527,988
+0.02(+0.47%)
Feb 10, 2009
3.953
4.110
3.348
3.348
827,258
-0.94(-21.98%)
Feb 09, 2009
4.503
4.605
4.165
4.291
481,325
-0.31(-6.83%)
Feb 06, 2009
4.016
4.629
3.866
4.605
933,967
+0.60(+14.90%)
Feb 05, 2009
3.890
4.126
3.780
4.008
560,115
+0.08(+2.00%)
Feb 04, 2009
3.607
4.016
3.576
3.929
1,259,019
+0.31(+8.70%)
Feb 03, 2009
3.607
3.693
3.513
3.615
424,083
-0.07(-1.92%)
Feb 02, 2009
3.418
3.741
3.356
3.686
396,144
+0.09(+2.63%)
Jan 30, 2009
3.686
3.803
3.568
3.591
334,398
-0.06(-1.72%)
Jan 29, 2009
3.953
3.961
3.646
3.654
517,608
-0.36(-9.00%)
Jan 28, 2009
3.882
4.079
3.717
4.016
672,325
+0.19(+4.93%)
Jan 27, 2009
3.662
3.858
3.623
3.827
281,336
+0.17(+4.51%)
Jan 26, 2009
3.591
3.803
3.552
3.662
404,833
+0.06(+1.53%)
Jan 23, 2009
3.371
3.725
3.316
3.607
397,531
+0.15(+4.32%)
Jan 22, 2009
3.623
3.709
3.395
3.458
335,718
-0.26(-6.98%)
Jan 21, 2009
3.599
3.725
3.332
3.717
613,503
+0.17(+4.65%)
Jan 20, 2009
4.031
4.102
3.552
3.552
650,301
-0.55(-13.41%)
Jan 16, 2009
4.149
4.189
3.803
4.102
828,697
+0.00(+0.00%)
Jan 15, 2009
4.244
4.338
3.866
4.102
810,260
-0.16(-3.69%)
Jan 14, 2009
4.432
4.471
4.251
4.259
651,307
-0.26(-5.74%)
Jan 13, 2009
4.346
4.621
4.275
4.519
380,224
+0.16(+3.60%)
Jan 12, 2009
4.534
4.731
4.322
4.361
626,444
-0.18(-3.98%)
Jan 09, 2009
4.919
4.927
4.519
4.542
433,008
-0.39(-7.96%)
Jan 08, 2009
4.589
4.943
4.432
4.935
340,911
+0.32(+6.98%)
Jan 07, 2009
4.770
4.770
4.503
4.613
343,619
-0.28(-5.78%)
Jan 06, 2009
4.464
4.935
4.424
4.896
327,822
+0.47(+10.66%)
Jan 05, 2009
4.888
4.888
4.385
4.424
397,551
-0.46(-9.49%)
Jan 02, 2009
4.566
4.927
4.448
4.888
262,923
+0.32(+7.06%)
Dec 31, 2008
4.479
4.597
4.322
4.566
553,474
+0.08(+1.75%)
Dec 30, 2008
4.236
4.487
4.196
4.487
326,534
+0.27(+6.33%)
Dec 29, 2008
3.976
4.251
3.961
4.220
464,923
+0.22(+5.50%)
Dec 26, 2008
4.031
4.126
3.992
4.000
231,941
-0.01(-0.20%)
Dec 24, 2008
4.063
4.079
3.984
4.008
164,329
-0.05(-1.16%)
Dec 23, 2008
4.220
4.354
3.992
4.055
302,941
-0.13(-3.19%)
Dec 22, 2008
4.141
4.204
3.945
4.189
520,976
+0.04(+0.95%)
Dec 19, 2008
4.165
4.385
4.031
4.149
1,180,399
+0.11(+2.72%)
Dec 18, 2008
4.464
4.471
3.961
4.039
467,301
-0.43(-9.67%)
Dec 17, 2008
4.338
4.495
4.196
4.471
446,435
+0.07(+1.61%)
Dec 16, 2008
4.236
4.464
4.008
4.401
679,342
+0.23(+5.46%)
Dec 15, 2008
4.526
4.526
4.063
4.173
436,055
-0.35(-7.81%)
Dec 12, 2008
3.937
4.754
3.882
4.526
892,651
+0.49(+12.06%)
Dec 11, 2008
4.134
4.526
3.992
4.039
512,063
-0.18(-4.28%)
Dec 10, 2008
4.031
4.314
4.008
4.220
437,995
+0.23(+5.71%)
Dec 09, 2008
3.984
4.279
3.764
3.992
826,342
+0.04(+0.99%)
Dec 08, 2008
3.662
4.196
3.623
3.953
902,353
+0.34(+9.35%)
Dec 05, 2008
3.379
3.615
3.214
3.615
793,349
+0.16(+4.55%)
Dec 04, 2008
3.363
3.686
3.363
3.458
702,347
+0.02(+0.69%)
Dec 03, 2008
3.301
3.505
2.923
3.434
636,963
+0.42(+14.10%)
Dec 02, 2008
2.829
3.057
2.774
3.010
643,332
+0.09(+3.23%)
Dec 01, 2008
2.821
3.010
2.821
2.915
980,471
-0.12(-3.89%)
Nov 28, 2008
2.963
3.104
2.923
3.033
185,099
+0.03(+1.05%)
Nov 26, 2008
2.530
3.010
2.515
3.002
594,831
+0.41(+15.76%)
Nov 25, 2008
2.530
2.633
2.434
2.593
816,495
+0.09(+3.45%)
Nov 24, 2008
2.303
2.515
2.232
2.507
491,596
+0.25(+11.15%)
Nov 21, 2008
2.075
2.255
1.980
2.255
1,174,171
+0.23(+11.24%)
Nov 20, 2008
2.161
2.295
2.012
2.027
1,096,175
-0.15(-6.86%)
Nov 19, 2008
2.334
2.436
2.161
2.177
703,039
-0.17(-7.05%)
Nov 18, 2008
2.554
2.570
2.271
2.342
936,168
-0.23(-8.87%)
Nov 17, 2008
2.845
2.884
2.546
2.570
873,809
-0.31(-10.66%)
Nov 14, 2008
3.183
3.214
2.853
2.876
971,861
-0.38(-11.59%)
Nov 13, 2008
3.183
3.269
2.766
3.253
1,285,537
+0.07(+2.22%)
Nov 12, 2008
4.039
4.086
3.175
3.183
1,354,487
-0.99(-23.73%)
Nov 11, 2008
4.330
4.424
4.173
4.173
594,143
-0.21(-4.84%)
Nov 10, 2008
4.652
4.668
4.361
4.385
511,816
-0.18(-3.96%)
Nov 07, 2008
4.762
4.825
4.503
4.566
889,794
-0.16(-3.33%)
Nov 06, 2008
5.108
5.273
4.723
4.723
668,345
-0.44(-8.52%)
Nov 05, 2008
5.524
5.634
5.139
5.163
567,463
-0.45(-7.98%)
Nov 04, 2008
5.705
5.815
5.501
5.611
658,854
+0.06(+0.99%)
Nov 03, 2008
5.595
5.658
5.257
5.556
661,403
+0.17(+3.21%)
Oct 31, 2008
5.061
5.501
4.927
5.383
1,316,919
+0.25(+4.90%)
Oct 30, 2008
5.116
5.171
4.770
5.132
672,566
+0.15(+3.00%)
Oct 29, 2008
5.132
5.132
4.904
4.982
824,365
-0.09(-1.71%)
Oct 28, 2008
5.147
5.336
4.754
5.069
876,982
+0.05(+0.94%)
Oct 27, 2008
4.982
5.265
4.809
5.021
944,335
-0.06(-1.08%)
Oct 24, 2008
4.880
5.422
4.809
5.077
1,023,189
-0.19(-3.58%)
Oct 23, 2008
5.454
5.509
4.966
5.265
1,274,456
-0.20(-3.74%)
Oct 22, 2008
6.004
6.169
5.422
5.469
1,015,886
-0.61(-10.08%)
Oct 21, 2008
5.996
6.228
5.792
6.082
799,761
-0.02(-0.26%)
Oct 20, 2008
5.682
6.130
5.650
6.098
747,121
+0.51(+9.14%)
Oct 17, 2008
5.226
5.957
5.226
5.587
947,576
+0.20(+3.80%)
Oct 16, 2008
5.155
5.446
4.966
5.383
1,271,050
+0.19(+3.63%)
Oct 15, 2008
5.705
5.799
5.187
5.194
482,270
-0.59(-10.19%)
Oct 14, 2008
6.075
6.350
5.666
5.784
775,521
-0.20(-3.29%)
Oct 13, 2008
5.682
6.130
5.642
5.980
771,566
+0.51(+9.34%)
Oct 10, 2008
5.210
5.713
5.116
5.469
1,837,774
-0.06(-1.14%)
Oct 09, 2008
5.886
6.075
5.532
5.532
1,193,820
-0.20(-3.56%)
Oct 08, 2008
5.218
6.020
5.147
5.737
1,528,742
+0.39(+7.20%)
Oct 07, 2008
5.666
5.917
5.352
5.352
833,459
-0.48(-8.22%)
Oct 06, 2008
5.925
5.949
5.540
5.831
1,121,546
-0.18(-3.01%)
Oct 03, 2008
6.169
6.475
6.004
6.012
921,536
-0.06(-0.91%)
Oct 02, 2008
6.436
6.483
6.043
6.067
677,744
-0.42(-6.54%)
Oct 01, 2008
6.467
6.562
6.381
6.491
562,471
-0.08(-1.20%)
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%)
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.