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
Ethan Allen Interiors Inc
(NY:
ETH
)
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
8.775
8.874
8.362
8.815
1,108,012
+0.01(+0.07%)
Apr 29, 2009
8.415
8.913
8.231
8.808
814,488
+0.49(+5.91%)
Apr 28, 2009
7.969
8.546
7.871
8.317
490,180
+0.30(+3.76%)
Apr 27, 2009
8.179
8.317
7.904
8.015
623,106
-0.33(-3.93%)
Apr 24, 2009
7.393
8.618
7.393
8.343
824,150
+1.00(+13.66%)
Apr 23, 2009
7.760
8.028
7.170
7.340
826,111
-0.37(-4.84%)
Apr 22, 2009
7.320
8.277
6.986
7.714
1,830,853
-0.72(-8.55%)
Apr 21, 2009
7.687
8.435
7.687
8.435
485,656
+0.68(+8.79%)
Apr 20, 2009
7.995
8.179
7.648
7.753
542,330
-0.42(-5.13%)
Apr 17, 2009
8.100
8.644
8.054
8.172
1,357,305
-0.50(-5.82%)
Apr 16, 2009
8.579
8.788
8.330
8.677
829,643
+0.14(+1.69%)
Apr 15, 2009
8.900
9.365
8.461
8.533
892,259
-0.47(-5.24%)
Apr 14, 2009
9.306
9.450
8.959
9.005
358,881
-0.43(-4.52%)
Apr 13, 2009
9.228
9.483
8.920
9.431
1,130,291
+0.09(+0.91%)
Apr 09, 2009
8.428
9.345
8.421
9.345
992,106
+1.14(+13.90%)
Apr 08, 2009
8.153
8.625
8.035
8.205
509,089
+0.03(+0.40%)
Apr 07, 2009
8.369
8.638
8.127
8.172
780,326
-0.35(-4.08%)
Apr 06, 2009
8.566
8.592
8.251
8.520
606,212
-0.11(-1.29%)
Apr 03, 2009
8.231
8.729
7.936
8.631
432,731
+0.34(+4.11%)
Apr 02, 2009
7.786
8.467
7.655
8.290
412,831
+0.72(+9.52%)
Apr 01, 2009
7.229
7.596
6.947
7.569
480,502
+0.19(+2.58%)
Mar 31, 2009
7.137
7.602
6.999
7.379
394,038
+0.20(+2.74%)
Mar 30, 2009
7.687
7.805
6.763
7.183
646,081
-0.98(-11.97%)
Mar 26, 2009
7.458
8.415
7.458
8.159
714,640
+0.76(+10.27%)
Mar 25, 2009
6.763
7.491
6.717
7.399
1,184,472
+0.69(+10.25%)
Mar 24, 2009
6.626
6.894
6.318
6.711
695,869
-0.06(-0.87%)
Mar 23, 2009
6.226
6.770
6.167
6.770
957,261
+0.87(+14.78%)
Mar 20, 2009
5.492
6.115
5.387
5.898
1,295,743
+0.27(+4.77%)
Mar 19, 2009
5.708
5.852
5.367
5.630
334,847
-0.12(-2.05%)
Mar 18, 2009
5.577
5.774
5.426
5.748
503,614
+0.16(+2.93%)
Mar 17, 2009
5.322
5.590
5.269
5.584
289,103
+0.24(+4.54%)
Mar 16, 2009
5.584
5.695
5.295
5.341
487,844
-0.23(-4.12%)
Mar 13, 2009
5.564
5.675
5.446
5.571
0
+0.01(+0.24%)
Mar 12, 2009
5.184
5.662
5.086
5.557
575,556
+0.39(+7.61%)
Mar 11, 2009
5.158
5.381
5.053
5.164
571,594
+0.06(+1.16%)
Mar 10, 2009
4.745
5.243
4.745
5.105
388,956
+0.48(+10.34%)
Mar 09, 2009
4.673
4.863
4.574
4.627
450,721
-0.03(-0.56%)
Mar 06, 2009
5.269
5.367
4.581
4.653
0
-0.61(-11.58%)
Mar 05, 2009
5.479
5.741
5.249
5.263
618,307
-0.41(-7.17%)
Mar 04, 2009
5.597
5.767
5.381
5.669
492,893
-0.16(-2.81%)
Mar 02, 2009
6.115
6.246
5.800
5.833
828,940
-0.42(-6.71%)
Feb 27, 2009
6.180
6.390
6.167
6.252
0
-0.03(-0.52%)
Feb 26, 2009
6.357
6.717
6.213
6.285
470,069
-0.03(-0.42%)
Feb 25, 2009
6.541
6.541
6.134
6.311
506,425
-0.32(-4.84%)
Feb 24, 2009
6.239
6.744
6.023
6.632
614,882
+0.48(+7.89%)
Feb 23, 2009
6.357
6.462
6.082
6.147
686,497
-0.19(-3.00%)
Feb 20, 2009
6.737
6.822
6.246
6.337
0
-0.54(-7.82%)
Feb 19, 2009
6.960
7.091
6.849
6.875
545,939
-0.05(-0.66%)
Feb 18, 2009
7.026
7.176
6.737
6.921
605,806
-0.08(-1.12%)
Feb 17, 2009
7.019
7.158
6.921
6.999
831,085
-0.26(-3.61%)
Feb 13, 2009
7.537
7.602
7.084
7.261
0
-0.29(-3.90%)
Feb 12, 2009
7.386
7.602
7.202
7.556
612,796
-0.03(-0.43%)
Feb 11, 2009
7.602
7.773
7.524
7.589
526,504
+0.00(+0.00%)
Feb 10, 2009
7.779
7.910
7.517
7.589
843,570
-0.26(-3.26%)
Feb 09, 2009
7.963
8.146
7.340
7.845
874,647
-0.09(-1.16%)
Feb 06, 2009
7.465
8.061
7.432
7.936
0
+0.50(+6.79%)
Feb 05, 2009
7.098
7.543
6.894
7.432
813,631
+0.29(+4.13%)
Feb 04, 2009
7.386
7.419
7.111
7.137
872,920
-0.32(-4.31%)
Feb 03, 2009
7.438
7.504
7.163
7.458
754,673
+0.16(+2.15%)
Feb 02, 2009
7.366
7.471
7.157
7.301
626,083
-0.16(-2.19%)
Jan 30, 2009
7.746
7.766
7.432
7.465
0
-0.24(-3.06%)
Jan 29, 2009
8.356
8.356
7.576
7.701
1,075,668
-0.79(-9.27%)
Jan 28, 2009
8.127
8.546
8.127
8.487
498,469
+0.39(+4.77%)
Jan 27, 2009
8.507
8.631
7.956
8.100
682,160
-0.37(-4.33%)
Jan 26, 2009
8.310
8.729
8.271
8.467
439,555
+0.22(+2.62%)
Jan 23, 2009
7.910
8.415
7.871
8.251
0
+0.16(+2.03%)
Jan 22, 2009
8.303
8.356
7.910
8.087
599,326
-0.39(-4.64%)
Jan 21, 2009
8.474
8.513
8.146
8.480
708,486
+0.12(+1.41%)
Jan 20, 2009
8.592
8.729
8.290
8.362
623,320
-0.33(-3.84%)
Jan 16, 2009
8.880
8.880
8.402
8.697
0
-0.07(-0.82%)
Jan 15, 2009
8.625
8.946
8.454
8.769
866,777
+0.13(+1.52%)
Jan 14, 2009
8.638
8.847
8.579
8.638
805,000
-0.18(-2.08%)
Jan 13, 2009
8.723
8.978
8.644
8.821
686,802
+0.05(+0.60%)
Jan 12, 2009
9.044
9.110
8.716
8.769
732,348
-0.32(-3.53%)
Jan 09, 2009
9.555
9.660
9.064
9.090
417,259
-0.50(-5.26%)
Jan 08, 2009
9.378
9.667
9.037
9.595
501,144
+0.21(+2.23%)
Jan 07, 2009
9.608
9.634
9.208
9.385
854,680
-0.42(-4.28%)
Jan 06, 2009
9.503
9.863
9.496
9.804
642,181
+0.35(+3.67%)
Jan 05, 2009
9.503
9.621
9.129
9.457
472,318
-0.10(-1.03%)
Jan 02, 2009
9.418
9.595
9.247
9.555
0
+0.14(+1.46%)
Jan 01, 2009
9.424
9.549
9.313
9.418
0
+0.00(+0.00%)
Dec 31, 2008
9.424
9.549
9.313
9.418
437,124
-0.09(-0.90%)
Dec 30, 2008
9.195
9.562
9.077
9.503
630,015
+0.37(+4.09%)
Dec 29, 2008
9.693
9.706
9.051
9.129
457,902
-0.60(-6.13%)
Dec 26, 2008
9.293
9.804
9.221
9.726
0
+0.52(+5.62%)
Dec 24, 2008
9.031
9.319
8.926
9.208
206,298
+0.29(+3.31%)
Dec 23, 2008
8.526
9.273
8.526
8.913
972,635
+0.33(+3.82%)
Dec 22, 2008
8.448
8.828
8.297
8.585
1,323,149
+0.14(+1.63%)
Dec 19, 2008
9.509
9.903
8.284
8.448
3,829,646
-1.04(-10.98%)
Dec 18, 2008
9.863
9.889
9.247
9.490
872,339
-0.32(-3.27%)
Dec 17, 2008
9.804
10.38
9.562
9.811
681,751
-0.09(-0.86%)
Dec 16, 2008
9.293
10.09
9.280
9.896
791,533
+0.70(+7.63%)
Dec 15, 2008
9.575
9.739
8.920
9.195
531,782
-0.35(-3.71%)
Dec 12, 2008
9.732
10.09
9.385
9.549
0
-0.47(-4.65%)
Dec 11, 2008
10.57
10.83
9.837
10.01
1,012,572
-0.69(-6.49%)
Dec 10, 2008
10.05
10.72
9.929
10.71
655,287
+0.69(+6.94%)
Dec 09, 2008
10.22
10.66
9.791
10.01
624,759
-0.30(-2.92%)
Dec 08, 2008
10.08
10.81
9.994
10.32
988,948
+0.62(+6.35%)
Dec 05, 2008
9.431
9.968
9.201
9.699
0
+0.08(+0.82%)
Dec 04, 2008
8.998
9.975
8.992
9.621
1,229,761
+0.57(+6.30%)
Dec 03, 2008
8.598
9.267
7.753
9.051
918,708
+1.00(+12.46%)
Dec 02, 2008
8.002
8.185
7.543
8.048
728,548
+0.18(+2.33%)
Dec 01, 2008
8.782
8.893
7.819
7.864
596,341
-1.19(-13.11%)
Nov 28, 2008
8.913
9.077
8.782
9.051
217,558
-0.03(-0.29%)
Nov 26, 2008
8.513
9.175
8.336
9.077
845,717
+0.38(+4.37%)
Nov 25, 2008
8.611
9.018
8.317
8.697
777,118
+0.20(+2.31%)
Nov 24, 2008
8.133
8.631
7.635
8.500
806,130
+0.50(+6.22%)
Nov 21, 2008
8.048
8.284
7.379
8.002
1,671,149
+0.10(+1.33%)
Nov 20, 2008
8.605
9.136
7.733
7.897
1,309,733
-0.81(-9.26%)
Nov 19, 2008
9.627
9.627
8.638
8.703
758,378
-0.92(-9.60%)
Nov 18, 2008
9.896
10.16
9.306
9.627
740,925
-0.26(-2.59%)
Nov 17, 2008
9.876
10.24
9.837
9.883
574,593
-0.11(-1.11%)
Nov 14, 2008
10.59
11.13
9.431
9.994
0
-0.83(-7.63%)
Nov 13, 2008
10.35
10.82
9.654
10.82
1,551,297
+0.54(+5.29%)
Nov 12, 2008
10.37
10.68
10.14
10.28
668,585
-0.16(-1.57%)
Nov 11, 2008
10.70
10.73
10.25
10.44
743,398
-0.37(-3.45%)
Nov 10, 2008
11.65
11.72
10.58
10.81
515,281
-0.64(-5.61%)
Nov 07, 2008
11.58
11.73
11.13
11.46
0
+0.00(+0.00%)
Nov 06, 2008
11.47
11.84
10.98
11.46
1,213,299
-0.08(-0.68%)
Nov 05, 2008
11.57
11.78
11.46
11.53
888,713
-0.20(-1.73%)
Nov 04, 2008
11.80
11.82
11.07
11.74
1,517,277
+0.21(+1.82%)
Nov 03, 2008
11.67
12.25
11.20
11.53
788,765
-0.20(-1.68%)
Oct 31, 2008
12.12
12.12
11.53
11.72
0
-0.48(-3.92%)
Oct 30, 2008
12.69
12.98
11.85
12.20
714,190
-0.12(-0.96%)
Oct 29, 2008
12.77
13.15
12.32
12.32
1,274,507
-0.43(-3.39%)
Oct 28, 2008
11.91
12.81
11.25
12.75
1,062,259
+1.19(+10.25%)
Oct 27, 2008
12.06
12.39
11.55
11.57
647,316
-0.62(-5.11%)
Oct 24, 2008
11.53
12.35
11.17
12.19
0
-0.25(-2.00%)
Oct 23, 2008
14.12
12.44
11.57
12.44
1,799,533
-0.13(-1.04%)
Oct 22, 2008
12.76
12.97
12.21
12.57
1,882,361
-0.50(-3.86%)
Oct 21, 2008
13.74
13.97
12.93
13.07
598,798
-0.88(-6.29%)
Oct 20, 2008
13.70
14.69
13.34
13.95
680,914
+0.40(+2.95%)
Oct 17, 2008
13.74
14.25
13.17
13.55
0
-0.17(-1.24%)
Oct 16, 2008
13.62
14.75
12.90
13.72
1,205,419
+0.24(+1.75%)
Oct 15, 2008
14.69
14.69
13.28
13.49
2,232,724
-1.23(-8.33%)
Oct 14, 2008
16.19
16.19
14.35
14.71
1,220,034
-1.05(-6.65%)
Oct 13, 2008
16.55
16.61
15.18
15.76
1,120,869
+0.07(+0.42%)
Oct 10, 2008
13.83
15.83
13.83
15.70
0
+1.11(+7.64%)
Oct 09, 2008
15.36
15.63
14.16
14.58
841,885
-0.56(-3.72%)
Oct 08, 2008
15.17
16.38
14.56
15.15
1,442,310
-0.23(-1.49%)
Oct 07, 2008
17.57
17.63
15.23
15.37
1,781,318
-1.99(-11.44%)
Oct 06, 2008
17.28
17.89
16.51
17.36
1,168,598
-0.33(-1.85%)
Oct 03, 2008
18.34
18.57
16.78
17.69
0
-0.37(-2.07%)
Oct 02, 2008
18.53
18.94
17.96
18.06
807,163
-0.53(-2.86%)
Oct 01, 2008
18.19
18.74
18.03
18.59
634,527
+0.23(+1.25%)
Sep 30, 2008
18.84
18.88
18.35
18.36
726,044
-0.05(-0.28%)
Sep 29, 2008
18.66
19.37
18.07
18.42
945,623
-0.58(-3.07%)
Sep 26, 2008
19.00
19.17
18.46
19.00
1,068,988
-0.45(-2.29%)
Sep 25, 2008
18.75
19.91
18.70
19.44
976,032
+0.82(+4.40%)
Sep 24, 2008
18.96
19.10
18.30
18.63
755,762
-0.33(-1.73%)
Sep 23, 2008
19.31
19.75
18.58
18.95
779,174
-0.39(-2.00%)
Sep 22, 2008
19.66
20.52
18.97
19.34
1,458,150
-0.34(-1.73%)
Sep 19, 2008
22.30
22.30
19.16
19.68
0
+0.26(+1.32%)
Sep 18, 2008
18.81
21.88
17.37
19.43
2,133,144
+1.13(+6.20%)
Sep 17, 2008
17.53
18.39
17.07
18.29
1,521,744
+0.57(+3.22%)
Sep 16, 2008
17.26
18.24
16.34
17.72
1,640,343
+0.70(+4.12%)
Sep 15, 2008
17.75
18.02
16.80
17.02
650,407
-0.77(-4.35%)
Sep 12, 2008
17.82
17.90
17.20
17.79
0
-0.07(-0.40%)
Sep 11, 2008
17.52
17.92
17.11
17.87
709,765
+0.16(+0.89%)
Sep 10, 2008
17.79
18.15
17.14
17.71
803,169
+0.07(+0.37%)
Sep 09, 2008
18.02
18.38
17.64
17.64
1,253,531
-0.20(-1.14%)
Sep 08, 2008
17.87
20.19
16.96
17.85
1,211,150
+0.81(+4.73%)
Sep 05, 2008
16.75
17.08
16.36
17.04
0
+0.20(+1.17%)
Sep 04, 2008
16.77
17.56
16.57
16.84
975,940
-0.15(-0.89%)
Sep 03, 2008
16.38
17.79
15.99
16.99
2,564,727
-0.83(-4.67%)
Sep 02, 2008
18.15
21.68
17.19
17.83
1,073,854
+0.04(+0.22%)
Aug 29, 2008
17.50
17.88
17.13
17.79
0
+0.26(+1.46%)
Aug 28, 2008
17.61
17.85
17.30
17.53
511,895
+0.00(+0.00%)
Aug 27, 2008
17.50
17.75
17.37
17.53
502,454
+0.03(+0.15%)
Aug 26, 2008
17.17
17.69
17.17
17.50
233,396
+0.16(+0.95%)
Aug 25, 2008
17.55
17.90
17.08
17.34
558,878
-0.29(-1.64%)
Aug 22, 2008
17.43
18.03
17.05
17.63
0
+0.34(+1.97%)
Aug 21, 2008
17.05
17.45
16.74
17.29
886,641
+0.02(+0.11%)
Aug 20, 2008
17.68
17.85
16.82
17.27
468,914
-0.16(-0.90%)
Aug 19, 2008
17.53
17.60
16.96
17.43
422,458
-0.26(-1.45%)
Aug 18, 2008
18.61
18.61
17.46
17.68
479,479
-0.78(-4.22%)
Aug 15, 2008
17.73
18.56
17.42
18.46
0
+0.80(+4.53%)
Aug 14, 2008
17.52
17.95
17.20
17.66
429,330
+0.03(+0.19%)
Aug 13, 2008
17.30
18.02
17.30
17.63
523,565
-0.01(-0.04%)
Aug 12, 2008
17.83
18.46
17.45
17.64
556,006
-0.33(-1.82%)
Aug 11, 2008
18.09
19.12
17.60
17.96
1,097,818
-0.12(-0.69%)
Aug 08, 2008
17.11
18.18
17.07
18.09
695,217
+0.94(+5.51%)
Aug 07, 2008
17.45
17.73
16.80
17.14
554,108
-0.54(-3.04%)
Aug 06, 2008
17.32
17.74
16.95
17.68
638,106
+0.29(+1.70%)
Aug 05, 2008
17.37
17.92
17.29
17.39
1,816,285
+0.35(+2.08%)
Aug 04, 2008
16.29
17.04
15.78
17.03
1,397,085
+0.76(+4.67%)
Aug 01, 2008
16.39
16.52
15.43
16.27
760,111
-0.18(-1.08%)
Jul 31, 2008
16.45
16.95
16.15
16.45
627,109
-0.20(-1.18%)
Jul 30, 2008
16.75
17.05
16.19
16.65
944,733
-0.03(-0.20%)
Jul 29, 2008
16.68
16.97
15.79
16.68
926,101
+0.85(+5.38%)
Jul 28, 2008
16.55
16.75
15.76
15.83
797,029
-0.85(-5.07%)
Jul 25, 2008
16.67
17.49
16.51
16.67
596,254
-0.04(-0.24%)
Jul 24, 2008
17.98
17.99
16.39
16.71
1,090,535
-1.42(-7.81%)
Jul 23, 2008
16.91
18.72
16.71
18.13
1,910,103
+0.57(+3.25%)
Jul 22, 2008
17.09
17.64
16.37
17.56
1,140,946
+1.02(+6.18%)
Jul 21, 2008
16.78
17.10
16.06
16.53
615,921
-0.14(-0.83%)
Jul 18, 2008
16.44
17.08
16.15
16.67
996,778
-0.33(-1.97%)
Jul 17, 2008
16.41
17.47
16.41
17.01
2,178,081
+0.96(+5.96%)
Jul 16, 2008
15.13
16.07
14.73
16.05
1,409,264
+0.89(+5.88%)
Jul 15, 2008
14.90
15.62
14.67
15.16
1,271,463
+0.02(+0.13%)
Jul 14, 2008
15.82
16.26
14.84
15.14
812,799
-0.47(-2.98%)
Jul 11, 2008
15.34
15.94
14.73
15.60
1,274,472
+0.16(+1.02%)
Jul 10, 2008
15.24
16.09
15.03
15.45
1,067,105
+0.21(+1.38%)
Jul 09, 2008
15.75
15.83
15.17
15.24
959,453
-0.52(-3.33%)
Jul 08, 2008
14.81
15.89
14.75
15.76
1,678,920
+0.84(+5.62%)
Jul 07, 2008
15.55
15.55
14.64
14.92
1,642,209
-0.70(-4.49%)
Jul 04, 2008
15.31
15.71
15.24
15.62
451,324
+0.00(+0.00%)
Jul 03, 2008
15.31
15.71
15.24
15.62
451,324
+0.31(+2.05%)
Jul 02, 2008
16.29
16.44
15.26
15.31
888,632
-0.83(-5.12%)
Jul 01, 2008
15.91
16.29
15.47
16.14
1,105,580
+0.01(+0.08%)
Jun 30, 2008
16.88
16.89
16.04
16.12
784,796
-0.62(-3.72%)
Jun 27, 2008
16.97
17.14
16.49
16.74
974,499
-0.20(-1.16%)
Jun 26, 2008
16.80
17.35
16.39
16.94
751,163
-0.03(-0.19%)
Jun 25, 2008
16.86
18.09
16.80
16.97
840,022
+0.09(+0.50%)
Jun 24, 2008
16.47
17.54
16.13
16.89
749,688
+0.27(+1.62%)
Jun 23, 2008
16.99
17.15
16.31
16.62
618,039
-0.23(-1.36%)
Jun 20, 2008
17.45
17.60
16.55
16.85
793,482
-0.69(-3.92%)
Jun 19, 2008
17.28
17.57
16.80
17.54
670,979
+0.33(+1.94%)
Jun 18, 2008
17.12
17.45
16.72
17.20
563,547
+0.03(+0.15%)
Jun 17, 2008
17.50
17.57
16.87
17.18
371,547
-0.20(-1.13%)
Jun 16, 2008
17.07
17.55
16.82
17.37
417,669
+0.21(+1.22%)
Jun 13, 2008
16.94
17.18
16.65
17.16
431,530
+0.44(+2.63%)
Jun 12, 2008
17.55
18.26
16.51
16.72
665,655
+0.33(+2.04%)
Jun 11, 2008
16.84
17.04
16.15
16.39
903,692
-0.58(-3.44%)
Jun 10, 2008
16.81
17.24
16.44
16.97
734,228
+0.42(+2.53%)
Jun 09, 2008
17.02
17.20
16.48
16.55
836,682
-0.45(-2.62%)
Jun 06, 2008
17.87
17.87
16.76
17.00
1,358,256
-0.94(-5.26%)
Jun 05, 2008
17.79
18.21
17.50
17.94
499,619
+0.14(+0.77%)
Jun 04, 2008
17.97
18.41
17.47
17.81
493,491
-0.13(-0.73%)
Jun 03, 2008
18.45
18.55
17.43
17.94
668,206
-0.34(-1.86%)
Jun 02, 2008
18.40
18.54
17.87
18.28
525,632
-0.10(-0.53%)
May 30, 2008
18.48
18.61
17.96
18.38
447,053
-0.05(-0.28%)
May 29, 2008
18.13
18.84
18.00
18.43
382,866
+0.28(+1.55%)
May 28, 2008
18.00
18.64
17.85
18.15
437,190
+0.17(+0.95%)
May 27, 2008
17.69
18.34
17.54
17.98
585,582
+0.41(+2.31%)
May 26, 2008
17.60
17.82
17.20
17.57
0
+0.00(+0.00%)
May 23, 2008
17.60
17.82
17.20
17.57
480,921
-0.14(-0.81%)
May 22, 2008
17.62
17.83
17.51
17.71
559,616
+0.08(+0.45%)
May 21, 2008
18.35
18.56
17.39
17.64
927,374
-0.75(-4.10%)
May 20, 2008
18.60
18.68
17.98
18.39
795,838
-0.47(-2.50%)
May 19, 2008
18.97
19.44
18.65
18.86
487,122
-0.15(-0.79%)
May 16, 2008
19.75
19.75
18.60
19.01
687,431
-0.74(-3.75%)
May 15, 2008
19.66
19.94
19.29
19.75
501,388
+0.16(+0.84%)
May 14, 2008
19.01
19.76
18.89
19.59
536,437
+0.64(+3.35%)
May 13, 2008
19.16
19.33
18.70
18.95
352,439
-0.10(-0.55%)
May 12, 2008
18.38
19.09
18.32
19.06
378,302
+0.73(+4.01%)
May 09, 2008
18.28
18.97
18.28
18.32
774,286
-0.28(-1.48%)
May 08, 2008
18.28
18.65
18.13
18.60
959,490
+0.31(+1.68%)
May 07, 2008
18.65
18.97
18.10
18.29
1,254,946
-0.10(-0.57%)
May 06, 2008
18.28
18.54
17.88
18.40
575,157
-0.05(-0.25%)
May 05, 2008
18.78
18.96
18.24
18.44
391,022
-0.40(-2.12%)
May 02, 2008
18.68
19.14
18.52
18.84
430,919
+0.10(+0.52%)
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.