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
Las Vegas Sands
(NY:
LVS
)
46.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2009
5.764
5.941
5.107
5.134
136,291,072
+0.07(+1.43%)
Apr 29, 2009
4.858
5.245
4.786
5.061
99,530,768
+0.48(+10.46%)
Apr 28, 2009
4.267
4.851
4.267
4.582
84,748,368
+0.05(+1.01%)
Apr 27, 2009
4.497
4.700
4.392
4.536
112,787,720
-0.33(-6.87%)
Apr 24, 2009
4.280
4.930
4.234
4.871
136,238,048
+0.76(+18.53%)
Apr 23, 2009
3.939
4.201
3.781
4.109
100,424,472
+0.39(+10.60%)
Apr 22, 2009
3.328
3.926
3.309
3.716
98,345,400
+0.42(+12.75%)
Apr 21, 2009
2.829
3.302
2.744
3.295
59,209,128
+0.25(+8.19%)
Apr 20, 2009
3.473
3.479
2.993
3.046
79,072,360
-0.26(-7.75%)
Apr 17, 2009
3.256
3.400
3.184
3.302
64,370,812
-0.05(-1.37%)
Apr 16, 2009
3.492
3.506
3.315
3.348
38,895,704
-0.03(-0.97%)
Apr 15, 2009
3.440
3.499
3.184
3.381
60,617,652
+0.00(+0.00%)
Apr 14, 2009
3.643
3.827
3.282
3.381
77,445,808
-0.04(-1.15%)
Apr 13, 2009
3.020
3.420
2.875
3.420
64,993,884
+0.51(+17.34%)
Apr 09, 2009
2.829
2.967
2.718
2.915
50,276,956
+0.28(+10.45%)
Apr 08, 2009
2.803
2.842
2.514
2.639
54,503,816
-0.01(-0.25%)
Apr 07, 2009
3.125
3.151
2.501
2.646
119,787,920
-0.61(-18.75%)
Apr 06, 2009
2.941
3.420
2.941
3.256
102,433,536
+0.32(+10.71%)
Apr 03, 2009
2.954
3.269
2.777
2.941
105,596,464
+0.05(+1.82%)
Apr 02, 2009
2.672
2.915
2.560
2.888
97,563,648
+0.43(+17.65%)
Apr 01, 2009
2.088
2.495
2.022
2.455
90,505,856
+0.48(+24.25%)
Mar 31, 2009
1.930
2.015
1.838
1.976
26,174,312
+0.11(+5.61%)
Mar 30, 2009
1.963
1.969
1.772
1.871
34,892,568
-0.18(-8.65%)
Mar 26, 2009
2.061
2.140
1.923
2.048
36,172,584
+0.06(+2.97%)
Mar 25, 2009
1.963
2.179
1.838
1.989
52,808,880
-0.01(-0.66%)
Mar 24, 2009
1.707
2.179
1.661
2.002
91,705,896
+0.26(+15.09%)
Mar 23, 2009
1.654
1.786
1.641
1.740
39,871,872
+0.16(+9.96%)
Mar 20, 2009
1.733
1.733
1.444
1.582
37,297,860
+0.04(+2.55%)
Mar 19, 2009
1.694
1.753
1.503
1.543
41,599,540
+0.01(+0.86%)
Mar 18, 2009
1.457
1.595
1.346
1.530
43,427,876
+0.04(+2.64%)
Mar 17, 2009
1.346
1.497
1.188
1.490
38,705,580
+0.18(+14.07%)
Mar 16, 2009
1.549
1.621
1.221
1.306
56,872,912
-0.18(-12.33%)
Mar 13, 2009
1.418
1.707
1.352
1.490
0
+0.33(+28.25%)
Mar 12, 2009
1.070
1.241
0.9190
1.162
57,019,032
+0.14(+14.19%)
Mar 11, 2009
1.142
1.169
1.011
1.018
40,672,532
-0.07(-6.63%)
Mar 10, 2009
1.129
1.175
0.9978
1.090
87,682,576
+0.16(+16.90%)
Mar 09, 2009
1.103
1.300
0.9059
0.9322
62,828,284
-0.23(-19.77%)
Mar 06, 2009
1.359
1.379
1.024
1.162
0
-0.18(-13.24%)
Mar 05, 2009
1.457
1.503
1.234
1.339
39,772,640
-0.12(-8.52%)
Mar 04, 2009
1.576
1.667
1.418
1.464
43,312,788
+0.03(+1.83%)
Mar 02, 2009
1.477
1.589
1.411
1.438
24,816,116
-0.06(-3.95%)
Feb 27, 2009
1.740
1.845
1.490
1.497
0
-0.36(-19.43%)
Feb 26, 2009
1.608
2.015
1.556
1.858
83,379,064
+0.44(+31.02%)
Feb 25, 2009
1.595
1.635
1.398
1.418
46,047,840
-0.28(-16.60%)
Feb 24, 2009
1.700
1.740
1.490
1.700
42,979,268
+0.06(+3.60%)
Feb 23, 2009
1.812
1.900
1.615
1.641
22,359,790
-0.07(-3.85%)
Feb 20, 2009
1.805
1.871
1.516
1.707
48,676,264
-0.10(-5.45%)
Feb 19, 2009
2.002
2.068
1.799
1.805
23,428,732
-0.13(-6.78%)
Feb 18, 2009
2.101
2.114
1.904
1.937
20,864,790
-0.05(-2.64%)
Feb 17, 2009
2.094
2.134
1.969
1.989
24,402,824
-0.22(-9.82%)
Feb 13, 2009
2.363
2.376
2.173
2.206
19,419,378
-0.09(-3.72%)
Feb 12, 2009
2.724
2.751
2.179
2.291
50,742,872
-0.32(-12.31%)
Feb 11, 2009
2.665
2.665
2.435
2.613
27,179,716
+0.15(+6.13%)
Feb 10, 2009
2.829
2.921
2.396
2.462
31,409,528
-0.45(-15.35%)
Feb 09, 2009
2.862
2.974
2.659
2.908
30,453,298
+0.19(+7.00%)
Feb 06, 2009
2.783
2.908
2.626
2.718
33,120,596
+0.22(+8.95%)
Feb 05, 2009
2.225
2.728
2.166
2.495
44,953,532
+0.22(+9.51%)
Feb 04, 2009
2.731
2.737
2.186
2.278
37,190,248
-0.39(-14.53%)
Feb 03, 2009
3.020
3.020
2.554
2.665
28,361,744
-0.20(-7.09%)
Feb 02, 2009
3.236
3.315
2.836
2.869
35,787,128
-0.51(-15.15%)
Jan 30, 2009
3.768
3.775
3.309
3.381
0
-0.33(-8.85%)
Jan 29, 2009
3.873
3.939
3.656
3.709
15,196,379
-0.27(-6.77%)
Jan 28, 2009
3.952
3.998
3.821
3.978
16,933,070
+0.26(+7.07%)
Jan 27, 2009
3.945
4.018
3.689
3.716
14,610,284
-0.10(-2.58%)
Jan 26, 2009
3.939
4.201
3.716
3.814
15,364,907
-0.10(-2.52%)
Jan 23, 2009
3.558
4.070
3.486
3.913
21,273,608
+0.10(+2.58%)
Jan 22, 2009
3.545
3.965
3.387
3.814
19,010,186
+0.17(+4.68%)
Jan 21, 2009
3.460
3.676
3.302
3.643
18,828,346
+0.33(+10.12%)
Jan 20, 2009
3.978
4.037
3.282
3.309
28,105,564
-0.81(-19.62%)
Jan 16, 2009
4.221
4.221
3.807
4.116
17,163,678
+0.09(+2.12%)
Jan 15, 2009
4.136
4.234
3.565
4.031
28,241,922
+0.04(+0.99%)
Jan 14, 2009
4.004
4.359
3.952
3.991
27,829,888
-0.24(-5.74%)
Jan 13, 2009
3.899
4.313
3.814
4.234
22,690,672
+0.34(+8.77%)
Jan 12, 2009
4.497
4.510
3.821
3.893
24,888,542
-0.70(-15.16%)
Jan 09, 2009
4.838
4.891
4.562
4.589
16,152,406
-0.16(-3.45%)
Jan 08, 2009
4.628
4.825
4.471
4.753
28,002,474
-0.11(-2.16%)
Jan 07, 2009
5.232
5.252
4.772
4.858
31,475,258
-0.66(-11.90%)
Jan 06, 2009
5.783
6.007
5.363
5.514
45,625,980
-0.05(-0.94%)
Jan 05, 2009
4.595
5.639
4.543
5.567
58,964,580
+0.91(+19.61%)
Jan 02, 2009
3.873
4.753
3.840
4.654
0
+0.76(+19.56%)
Jan 01, 2009
3.847
3.972
3.755
3.893
0
+0.00(+0.00%)
Dec 31, 2008
3.847
3.972
3.755
3.893
16,410,405
+0.06(+1.54%)
Dec 30, 2008
3.873
3.939
3.748
3.834
11,977,181
-0.03(-0.85%)
Dec 29, 2008
4.024
4.024
3.742
3.867
6,969,366
-0.11(-2.64%)
Dec 26, 2008
3.860
3.978
3.742
3.972
5,702,076
+0.11(+2.89%)
Dec 24, 2008
3.840
3.952
3.742
3.860
4,971,486
+0.05(+1.21%)
Dec 23, 2008
3.821
4.063
3.709
3.814
14,837,262
+0.01(+0.35%)
Dec 22, 2008
4.431
4.431
3.650
3.801
19,224,300
-0.58(-13.32%)
Dec 19, 2008
4.359
4.641
4.044
4.385
28,250,844
+0.05(+1.21%)
Dec 18, 2008
5.061
5.120
4.201
4.333
35,625,564
-0.59(-12.00%)
Dec 17, 2008
4.063
5.074
4.004
4.923
42,818,500
+0.82(+20.00%)
Dec 16, 2008
4.103
4.267
3.932
4.103
27,340,574
+0.16(+4.17%)
Dec 15, 2008
4.287
4.569
3.788
3.939
35,233,956
+0.04(+1.01%)
Dec 12, 2008
3.512
4.018
3.460
3.899
34,294,760
+0.09(+2.24%)
Dec 11, 2008
3.414
4.050
3.295
3.814
41,386,848
+0.33(+9.42%)
Dec 10, 2008
3.716
3.899
3.361
3.486
21,501,812
-0.14(-3.98%)
Dec 09, 2008
3.709
4.129
3.545
3.630
29,043,300
-0.28(-7.06%)
Dec 08, 2008
3.506
3.939
3.355
3.906
30,325,326
+0.55(+16.44%)
Dec 05, 2008
2.941
3.355
2.928
3.355
12,686,383
+0.31(+10.13%)
Dec 04, 2008
3.348
3.486
2.954
3.046
18,135,738
-0.26(-7.75%)
Dec 03, 2008
3.420
3.584
2.757
3.302
31,085,958
+0.26(+8.41%)
Dec 02, 2008
2.783
3.085
2.337
3.046
26,570,386
+0.42(+16.00%)
Dec 01, 2008
3.217
3.249
2.626
2.626
23,379,348
-0.77(-22.63%)
Nov 28, 2008
3.295
3.506
3.118
3.394
18,906,282
+0.21(+6.60%)
Nov 26, 2008
2.757
3.249
2.711
3.184
25,852,928
+0.35(+12.53%)
Nov 25, 2008
2.619
2.882
2.429
2.829
29,444,234
+0.41(+16.80%)
Nov 24, 2008
2.357
2.593
1.897
2.422
33,969,596
+0.30(+14.24%)
Nov 21, 2008
2.842
2.987
1.897
2.120
51,680,608
-0.44(-17.18%)
Nov 20, 2008
3.289
3.295
2.435
2.560
44,101,596
-0.77(-23.08%)
Nov 19, 2008
3.821
3.827
3.328
3.328
25,948,556
-0.78(-19.01%)
Nov 18, 2008
4.287
4.300
3.348
4.109
45,941,024
-0.18(-4.13%)
Nov 17, 2008
4.516
4.759
3.952
4.287
48,105,476
+0.28(+6.87%)
Nov 14, 2008
3.735
4.359
3.611
4.011
59,756,488
+0.35(+9.50%)
Nov 13, 2008
3.578
3.755
3.289
3.663
45,552,860
+0.32(+9.41%)
Nov 12, 2008
3.440
3.716
3.171
3.348
61,924,520
-0.16(-4.49%)
Nov 11, 2008
4.306
4.405
3.315
3.506
77,800,864
-1.75(-33.25%)
Nov 10, 2008
4.910
5.692
4.398
5.252
58,528,132
+0.64(+13.80%)
Nov 07, 2008
4.825
5.350
4.280
4.615
33,159,178
-0.54(-10.45%)
Nov 06, 2008
5.212
6.236
4.280
5.153
82,810,512
-2.50(-32.68%)
Nov 05, 2008
8.298
8.600
7.582
7.654
18,388,618
-1.13(-12.85%)
Nov 04, 2008
10.01
10.18
8.048
8.783
24,963,292
-0.47(-5.04%)
Nov 03, 2008
10.44
11.04
8.869
9.250
42,937,772
-0.07(-0.70%)
Oct 31, 2008
7.497
10.58
7.254
9.315
71,268,304
+2.50(+36.71%)
Oct 30, 2008
7.083
8.370
6.440
6.814
52,581,292
+0.96(+16.50%)
Oct 29, 2008
3.440
7.201
3.190
5.849
85,401,280
+2.60(+80.00%)
Oct 28, 2008
4.083
4.103
2.836
3.249
36,907,024
-0.56(-14.66%)
Oct 27, 2008
4.320
4.451
3.624
3.807
22,017,018
-0.34(-8.23%)
Oct 24, 2008
4.418
4.976
3.807
4.149
33,083,336
-1.24(-23.02%)
Oct 23, 2008
7.733
7.733
5.271
5.390
23,333,594
-2.30(-29.89%)
Oct 22, 2008
7.878
8.665
7.418
7.687
9,042,434
-0.47(-5.79%)
Oct 21, 2008
7.871
8.829
7.772
8.160
11,864,495
+0.11(+1.39%)
Oct 20, 2008
9.039
9.190
7.759
8.048
10,152,614
-0.53(-6.13%)
Oct 17, 2008
7.733
8.980
7.352
8.573
12,815,263
+0.81(+10.40%)
Oct 16, 2008
7.451
8.403
7.050
7.766
13,152,655
+0.58(+8.14%)
Oct 15, 2008
9.368
9.368
6.998
7.182
13,319,917
-1.67(-18.84%)
Oct 14, 2008
9.873
10.11
7.878
8.849
14,975,753
-0.34(-3.71%)
Oct 13, 2008
10.56
11.65
8.764
9.190
15,390,881
-0.03(-0.36%)
Oct 10, 2008
8.534
9.998
8.534
9.223
14,382,555
+0.13(+1.44%)
Oct 09, 2008
11.42
11.81
8.777
9.092
9,119,223
-1.86(-16.97%)
Oct 08, 2008
10.45
12.72
10.24
10.95
14,240,784
-0.20(-1.82%)
Oct 07, 2008
14.12
14.51
11.03
11.15
9,534,209
-2.53(-18.51%)
Oct 06, 2008
14.11
14.69
12.14
13.69
12,347,257
-1.48(-9.78%)
Oct 03, 2008
18.01
18.06
14.72
15.17
12,329,741
-2.23(-12.83%)
Oct 02, 2008
19.60
19.63
16.61
17.40
11,163,397
-3.16(-15.36%)
Oct 01, 2008
23.94
24.29
19.77
20.56
14,169,919
-3.14(-13.27%)
Sep 30, 2008
22.64
24.82
22.41
23.70
4,348,262
+1.98(+9.09%)
Sep 29, 2008
24.48
26.18
21.03
21.73
9,088,291
-3.38(-13.46%)
Sep 26, 2008
22.44
25.88
22.44
25.11
0
+2.04(+8.82%)
Sep 25, 2008
22.44
23.85
22.07
23.07
5,209,874
+1.21(+5.56%)
Sep 24, 2008
21.85
22.46
21.01
21.86
5,793,926
+0.04(+0.18%)
Sep 23, 2008
24.21
24.78
21.39
21.82
6,968,627
-1.84(-7.79%)
Sep 22, 2008
27.91
27.91
23.57
23.67
9,738,146
-5.09(-17.69%)
Sep 19, 2008
27.87
30.77
24.95
28.75
0
+3.35(+13.18%)
Sep 18, 2008
22.14
25.93
21.35
25.41
17,096,520
+4.51(+21.58%)
Sep 17, 2008
23.63
23.63
20.27
20.90
10,529,366
-2.82(-11.90%)
Sep 16, 2008
22.34
24.34
21.94
23.72
8,214,555
+0.53(+2.26%)
Sep 15, 2008
23.00
24.56
22.79
23.19
5,385,651
-1.56(-6.31%)
Sep 12, 2008
24.22
25.27
23.44
24.76
4,994,339
+0.39(+1.59%)
Sep 11, 2008
23.09
25.31
22.79
24.37
7,154,911
+0.18(+0.76%)
Sep 10, 2008
27.51
27.51
23.44
24.18
14,892,779
-2.94(-10.84%)
Sep 09, 2008
27.91
28.83
26.92
27.12
6,559,903
-1.21(-4.29%)
Sep 08, 2008
29.54
31.06
26.90
28.34
7,108,694
+0.36(+1.29%)
Sep 05, 2008
26.95
28.45
26.42
27.98
0
+0.34(+1.23%)
Sep 04, 2008
28.88
29.28
26.99
27.64
6,161,384
-1.93(-6.53%)
Sep 03, 2008
30.69
30.69
29.05
29.57
7,606,705
-1.18(-3.82%)
Sep 02, 2008
32.53
33.91
30.58
30.74
6,175,914
-0.38(-1.22%)
Aug 29, 2008
29.55
31.63
29.54
31.12
5,434,756
+1.02(+3.40%)
Aug 28, 2008
28.00
30.26
28.00
30.10
5,732,134
+2.16(+7.73%)
Aug 27, 2008
26.10
27.98
25.82
27.94
4,796,501
+1.60(+6.08%)
Aug 26, 2008
26.61
27.90
26.07
26.34
4,710,529
-0.51(-1.88%)
Aug 25, 2008
26.15
27.63
25.86
26.84
7,637,182
+0.37(+1.39%)
Aug 22, 2008
26.09
27.17
25.83
26.48
11,824,686
-0.45(-1.68%)
Aug 21, 2008
27.65
28.82
26.82
26.93
7,258,515
-0.51(-1.87%)
Aug 20, 2008
29.54
30.00
27.32
27.44
10,977,375
-2.45(-8.19%)
Aug 19, 2008
31.76
31.77
29.07
29.89
12,838,092
-3.54(-10.60%)
Aug 18, 2008
37.81
37.81
33.16
33.43
6,515,572
-3.53(-9.54%)
Aug 15, 2008
38.84
38.84
36.32
36.96
0
-0.37(-1.00%)
Aug 14, 2008
33.66
37.41
33.66
37.33
8,712,673
+3.61(+10.71%)
Aug 13, 2008
36.20
37.81
33.41
33.72
7,743,362
-2.64(-7.26%)
Aug 12, 2008
34.79
38.38
34.42
36.36
9,660,599
+1.14(+3.22%)
Aug 11, 2008
33.09
36.83
33.03
35.23
8,677,737
+1.78(+5.32%)
Aug 08, 2008
32.59
33.68
31.63
33.45
3,873,924
+1.54(+4.84%)
Aug 07, 2008
31.82
33.93
31.35
31.90
6,380,788
-0.79(-2.41%)
Aug 06, 2008
31.16
32.78
29.54
32.69
4,818,481
+1.69(+5.46%)
Aug 05, 2008
29.54
31.69
29.54
31.00
4,916,557
+1.81(+6.18%)
Aug 04, 2008
29.82
30.58
27.96
29.19
3,809,055
-0.59(-1.98%)
Aug 01, 2008
30.69
32.58
29.60
29.78
3,723,319
-0.10(-0.33%)
Jul 31, 2008
28.50
31.09
27.58
29.88
7,643,643
-1.51(-4.81%)
Jul 30, 2008
29.89
32.07
29.11
31.39
9,196,949
+2.49(+8.61%)
Jul 29, 2008
28.90
30.34
28.10
28.90
6,611,814
+1.28(+4.63%)
Jul 28, 2008
28.37
29.42
27.09
27.62
4,517,477
-1.18(-4.10%)
Jul 25, 2008
31.23
31.35
28.24
28.81
6,578,025
-1.17(-3.90%)
Jul 24, 2008
33.79
34.14
29.15
29.97
9,750,035
-4.24(-12.39%)
Jul 23, 2008
32.67
37.20
31.77
34.21
20,678,872
+2.05(+6.37%)
Jul 22, 2008
27.24
33.24
26.53
32.17
12,330,640
+4.46(+16.11%)
Jul 21, 2008
25.72
28.82
25.54
27.70
9,507,926
+2.38(+9.38%)
Jul 18, 2008
24.87
26.69
23.44
25.33
9,639,244
+0.55(+2.23%)
Jul 17, 2008
23.46
25.21
22.22
24.77
11,337,555
+1.66(+7.19%)
Jul 16, 2008
21.41
23.51
20.91
23.11
9,932,684
+1.33(+6.09%)
Jul 15, 2008
21.37
22.29
20.06
21.79
10,043,128
-0.24(-1.07%)
Jul 14, 2008
23.23
23.30
21.84
22.02
7,072,825
-0.35(-1.58%)
Jul 11, 2008
23.27
24.81
20.56
22.38
20,757,972
+0.05(+0.24%)
Jul 10, 2008
24.91
25.40
22.16
22.33
12,586,369
-2.70(-10.81%)
Jul 09, 2008
27.03
27.09
24.88
25.03
9,479,950
-1.35(-5.10%)
Jul 08, 2008
25.71
26.97
23.76
26.38
14,383,865
+0.58(+2.24%)
Jul 07, 2008
26.05
27.08
24.82
25.80
11,475,554
-0.11(-0.43%)
Jul 04, 2008
27.60
27.85
25.50
25.91
10,421,480
+0.00(+0.00%)
Jul 03, 2008
27.60
27.85
25.50
25.91
10,421,480
-1.95(-7.00%)
Jul 02, 2008
29.49
29.89
27.78
27.86
8,796,258
-1.60(-5.42%)
Jul 01, 2008
30.01
30.34
27.93
29.46
12,268,973
-1.69(-5.42%)
Jun 30, 2008
30.37
31.75
29.74
31.14
7,771,579
+0.22(+0.72%)
Jun 27, 2008
32.68
32.93
30.55
30.92
9,049,009
-2.03(-6.16%)
Jun 26, 2008
34.56
34.56
32.59
32.95
6,805,342
-2.09(-5.98%)
Jun 25, 2008
34.94
36.18
34.46
35.04
4,308,698
+0.11(+0.30%)
Jun 24, 2008
35.65
35.78
34.14
34.94
5,289,313
-0.92(-2.56%)
Jun 23, 2008
36.00
36.34
35.63
35.86
4,940,007
-0.22(-0.62%)
Jun 20, 2008
37.35
37.35
35.46
36.08
7,484,620
-1.67(-4.42%)
Jun 19, 2008
37.74
37.81
36.49
37.75
4,348,486
+0.27(+0.72%)
Jun 18, 2008
38.50
39.43
37.04
37.48
6,516,780
-1.34(-3.45%)
Jun 17, 2008
39.26
39.51
38.07
38.82
5,168,156
-0.28(-0.72%)
Jun 16, 2008
36.64
39.58
36.24
39.10
8,187,727
+2.44(+6.66%)
Jun 13, 2008
35.93
36.68
35.59
36.66
3,741,496
+1.08(+3.04%)
Jun 12, 2008
35.54
36.41
35.21
35.57
5,335,555
+0.28(+0.78%)
Jun 11, 2008
36.58
37.26
35.30
35.30
8,776,612
-1.82(-4.92%)
Jun 10, 2008
37.74
38.42
36.85
37.12
7,006,707
-2.21(-5.61%)
Jun 09, 2008
40.63
40.86
38.45
39.33
5,138,563
-1.14(-2.82%)
Jun 06, 2008
41.55
41.76
40.11
40.47
5,029,442
-1.61(-3.84%)
Jun 05, 2008
41.98
42.56
41.39
42.09
3,550,978
+0.63(+1.52%)
Jun 04, 2008
42.37
43.69
41.26
41.46
6,213,231
-0.63(-1.50%)
Jun 03, 2008
44.34
44.34
41.97
42.09
6,885,498
-2.25(-5.08%)
Jun 02, 2008
45.28
45.45
43.61
44.34
4,614,808
-1.25(-2.74%)
May 30, 2008
44.31
45.93
43.82
45.58
4,392,685
+1.27(+2.87%)
May 29, 2008
43.65
45.02
43.52
44.31
3,171,175
+0.46(+1.05%)
May 28, 2008
42.54
44.21
41.73
43.85
6,036,396
+0.38(+0.88%)
May 27, 2008
44.37
44.77
43.05
43.47
3,920,577
-0.54(-1.24%)
May 26, 2008
45.95
45.95
43.71
44.02
0
+0.00(+0.00%)
May 23, 2008
45.95
45.95
43.71
44.02
5,229,541
-0.53(-1.18%)
May 22, 2008
44.63
44.78
43.69
44.54
3,414,774
+0.09(+0.19%)
May 21, 2008
46.13
48.39
43.75
44.46
7,306,952
-1.82(-3.93%)
May 20, 2008
47.40
47.40
45.98
46.27
3,975,991
-1.49(-3.12%)
May 19, 2008
49.69
49.69
47.56
47.76
3,616,000
-2.19(-4.38%)
May 16, 2008
49.54
50.22
49.03
49.95
4,942,583
+0.05(+0.11%)
May 15, 2008
46.94
49.90
45.90
49.90
4,336,811
+2.63(+5.57%)
May 14, 2008
46.87
48.08
46.51
47.27
6,076,959
+1.33(+2.90%)
May 13, 2008
46.93
46.93
45.24
45.93
3,156,598
-0.65(-1.40%)
May 12, 2008
47.00
47.33
45.76
46.58
3,071,183
-0.51(-1.07%)
May 09, 2008
46.86
47.25
45.76
47.09
2,170,787
+0.05(+0.11%)
May 08, 2008
47.70
47.86
46.69
47.04
1,772,047
-0.35(-0.73%)
May 07, 2008
48.70
48.89
47.21
47.38
3,867,369
-1.59(-3.24%)
May 06, 2008
47.94
49.45
46.82
48.97
4,908,558
+1.05(+2.19%)
May 05, 2008
47.92
48.29
46.90
47.92
3,539,643
+0.07(+0.15%)
May 02, 2008
47.60
49.63
47.19
47.85
7,112,045
+0.63(+1.33%)
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.