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
Barnwell Industries
(NY:
BRN
)
2.760
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 27, 2012
3.200
3.160
3.160
3.160
1,100
-0.03(-0.94%)
Apr 26, 2012
3.280
3.280
3.190
3.190
700
-0.01(-0.31%)
Apr 25, 2012
3.480
3.480
3.200
3.200
1,250
-0.17(-4.93%)
Apr 24, 2012
3.300
3.400
3.300
3.366
7,100
+0.05(+1.39%)
Apr 23, 2012
3.230
3.380
3.230
3.320
6,655
+0.10(+3.11%)
Apr 20, 2012
3.220
3.220
3.220
3.220
100
+0.07(+2.23%)
Apr 19, 2012
3.280
3.320
3.000
3.150
9,380
-0.05(-1.57%)
Apr 18, 2012
3.280
3.280
3.140
3.200
600
-0.05(-1.51%)
Apr 16, 2012
3.150
3.249
3.249
3.249
2,800
+0.02(+0.62%)
Apr 12, 2012
3.060
3.229
3.229
3.229
5,800
+0.14(+4.50%)
Apr 11, 2012
3.090
3.090
3.090
3.090
200
-0.01(-0.32%)
Apr 10, 2012
3.080
3.140
3.050
3.100
3,409
-0.05(-1.59%)
Apr 09, 2012
3.130
3.150
3.100
3.150
3,891
-0.04(-1.25%)
Apr 05, 2012
3.190
3.210
3.150
3.190
8,100
+0.04(+1.27%)
Apr 04, 2012
3.160
3.270
3.100
3.150
61,359
+0.00(+0.00%)
Apr 03, 2012
3.250
3.300
3.150
3.150
63,700
-0.10(-3.08%)
Apr 02, 2012
3.250
3.260
3.250
3.250
2,000
-0.05(-1.52%)
Mar 30, 2012
3.430
3.430
3.300
3.300
400
-0.05(-1.49%)
Mar 29, 2012
3.310
3.500
3.200
3.350
20,330
+0.06(+1.82%)
Mar 28, 2012
3.620
3.620
3.270
3.290
27,155
-0.41(-11.08%)
Mar 27, 2012
3.780
3.800
3.550
3.700
7,765
-0.15(-3.90%)
Mar 26, 2012
3.840
3.900
3.840
3.850
1,000
+0.06(+1.58%)
Mar 23, 2012
3.880
4.080
3.790
3.790
6,458
-0.13(-3.32%)
Mar 22, 2012
3.580
3.920
3.470
3.920
15,500
+0.39(+11.05%)
Mar 21, 2012
3.850
3.880
3.500
3.530
10,861
-0.28(-7.35%)
Mar 20, 2012
3.880
3.880
3.630
3.810
3,844
-0.14(-3.54%)
Mar 19, 2012
3.870
4.130
3.870
3.950
12,773
-0.04(-1.00%)
Mar 16, 2012
3.810
4.140
3.750
3.990
14,285
+0.19(+5.00%)
Mar 15, 2012
3.800
3.880
3.650
3.800
15,568
+0.09(+2.43%)
Mar 14, 2012
3.430
4.090
3.430
3.710
29,850
+0.25(+7.23%)
Mar 13, 2012
3.520
3.650
3.290
3.460
47,662
-0.04(-1.14%)
Mar 12, 2012
3.090
3.800
3.060
3.500
62,341
+0.43(+14.01%)
Mar 09, 2012
2.890
3.080
2.880
3.070
53,280
+0.19(+6.67%)
Mar 08, 2012
2.840
2.878
2.750
2.878
7,710
+0.06(+2.06%)
Mar 07, 2012
2.820
2.900
2.820
2.820
1,700
-0.03(-1.05%)
Mar 06, 2012
2.890
2.890
2.800
2.850
13,481
-0.05(-1.72%)
Mar 05, 2012
2.900
2.900
2.710
2.900
17,826
-0.02(-0.68%)
Mar 02, 2012
2.970
3.050
2.880
2.920
23,427
-0.05(-1.68%)
Mar 01, 2012
2.820
3.100
2.780
2.970
116,749
+0.14(+4.95%)
Feb 29, 2012
2.940
2.940
2.800
2.830
10,416
-0.04(-1.39%)
Feb 28, 2012
2.880
2.900
2.850
2.870
33,825
-0.03(-1.03%)
Feb 27, 2012
2.830
2.900
2.820
2.900
86,700
+0.09(+3.20%)
Feb 24, 2012
2.850
3.080
2.785
2.810
12,690
-0.01(-0.35%)
Feb 23, 2012
2.800
2.850
2.800
2.820
39,400
+0.00(+0.00%)
Feb 22, 2012
2.800
2.850
2.770
2.820
21,013
+0.00(+0.00%)
Feb 21, 2012
2.880
2.900
2.760
2.820
45,351
-0.03(-1.05%)
Feb 17, 2012
2.780
2.900
2.700
2.850
44,310
+0.06(+2.15%)
Feb 16, 2012
2.770
2.940
2.767
2.790
2,470
+0.13(+4.89%)
Feb 15, 2012
2.700
2.740
2.650
2.660
19,225
-0.04(-1.48%)
Feb 14, 2012
2.790
2.850
2.620
2.700
14,801
-0.07(-2.70%)
Feb 13, 2012
2.710
2.940
2.690
2.775
30,331
+0.07(+2.78%)
Feb 10, 2012
2.700
2.700
2.700
2.700
8,600
+0.00(+0.00%)
Feb 09, 2012
2.800
2.820
2.699
2.700
14,300
+0.00(+0.00%)
Feb 08, 2012
2.800
2.820
2.700
2.700
666
-0.14(-4.93%)
Feb 07, 2012
2.750
2.840
2.713
2.840
1,400
+0.00(+0.00%)
Feb 06, 2012
2.850
2.850
2.740
2.840
1,250
+0.10(+3.65%)
Feb 03, 2012
2.710
2.740
2.650
2.740
7,058
+0.02(+0.85%)
Feb 02, 2012
2.700
2.890
2.700
2.717
8,118
-0.03(-1.20%)
Feb 01, 2012
2.890
2.890
2.670
2.750
13,056
-0.10(-3.51%)
Jan 31, 2012
2.900
2.990
2.670
2.850
11,922
-0.05(-1.72%)
Jan 30, 2012
2.761
3.000
2.761
2.900
2,810
+0.00(+0.00%)
Jan 27, 2012
2.900
2.900
2.900
2.900
200
+0.05(+1.75%)
Jan 26, 2012
2.850
2.850
2.850
2.850
250
-0.11(-3.72%)
Jan 25, 2012
2.960
2.960
2.960
2.960
4,000
-0.01(-0.34%)
Jan 24, 2012
2.850
2.970
2.850
2.970
500
-0.03(-1.00%)
Jan 23, 2012
3.000
3.000
2.970
3.000
3,000
+0.05(+1.69%)
Jan 20, 2012
3.000
3.050
2.950
2.950
4,400
+0.04(+1.37%)
Jan 19, 2012
3.010
3.110
2.900
2.910
8,760
-0.16(-5.21%)
Jan 18, 2012
3.000
3.070
3.000
3.070
1,700
+0.04(+1.32%)
Jan 17, 2012
3.010
3.100
3.000
3.030
5,667
+0.03(+1.00%)
Jan 13, 2012
3.000
3.100
3.000
3.000
2,307
+0.01(+0.34%)
Jan 12, 2012
2.980
3.000
2.850
2.990
1,850
+0.00(+0.00%)
Jan 11, 2012
2.850
2.990
2.850
2.990
700
+0.13(+4.55%)
Jan 10, 2012
2.830
3.000
2.830
2.860
7,900
+0.01(+0.35%)
Jan 09, 2012
2.990
2.990
2.700
2.850
3,559
+0.05(+1.79%)
Jan 06, 2012
3.060
3.060
2.670
2.800
1,500
-0.09(-3.11%)
Jan 04, 2012
2.870
2.890
2.890
2.890
5,900
+0.19(+7.04%)
Dec 30, 2011
2.750
2.800
2.700
2.700
13,359
-0.07(-2.39%)
Dec 29, 2011
2.800
2.900
2.700
2.766
3,050
-0.03(-1.21%)
Dec 28, 2011
3.000
3.000
2.800
2.800
7,690
-0.15(-5.08%)
Dec 27, 2011
2.800
2.960
2.800
2.950
10,506
-0.03(-1.01%)
Dec 23, 2011
2.800
2.980
2.730
2.980
16,378
+0.18(+6.43%)
Dec 21, 2011
2.700
2.800
2.700
2.800
20,100
+0.00(+0.00%)
Dec 20, 2011
2.780
2.800
2.700
2.800
10,135
+0.05(+1.82%)
Dec 19, 2011
2.800
2.898
2.700
2.750
7,620
-0.09(-3.22%)
Dec 16, 2011
2.760
2.850
2.760
2.841
2,564
+0.08(+2.95%)
Dec 15, 2011
2.920
2.920
2.700
2.760
26,757
-0.24(-8.00%)
Dec 14, 2011
3.020
3.020
2.999
3.000
8,200
-0.05(-1.64%)
Dec 13, 2011
3.060
3.100
3.050
3.050
6,203
-0.07(-2.29%)
Dec 12, 2011
3.150
3.210
3.070
3.122
10,200
-0.06(-1.84%)
Dec 09, 2011
3.150
3.180
3.150
3.180
2,542
+0.02(+0.63%)
Dec 08, 2011
3.250
3.264
3.150
3.160
3,316
-0.19(-5.67%)
Dec 07, 2011
3.310
3.350
3.250
3.350
713
-0.01(-0.30%)
Dec 06, 2011
3.360
3.360
3.360
3.360
1,200
+0.00(+0.00%)
Dec 05, 2011
3.330
3.400
3.330
3.360
3,513
-0.00(-0.12%)
Dec 02, 2011
3.380
3.400
3.260
3.364
700
-0.06(-1.64%)
Dec 01, 2011
3.220
3.420
3.090
3.420
7,463
+0.07(+2.09%)
Nov 30, 2011
3.150
3.350
3.150
3.350
2,573
+0.03(+0.90%)
Nov 29, 2011
3.280
3.320
3.151
3.320
300
+0.10(+3.11%)
Nov 28, 2011
3.060
3.220
3.050
3.220
3,460
+0.10(+3.21%)
Nov 25, 2011
3.110
3.120
3.100
3.120
1,200
-0.02(-0.64%)
Nov 23, 2011
3.120
3.140
3.120
3.140
200
-0.04(-1.20%)
Nov 22, 2011
3.230
3.230
3.070
3.178
1,200
-0.02(-0.69%)
Nov 21, 2011
3.270
3.270
3.050
3.200
6,537
-0.05(-1.54%)
Nov 18, 2011
3.350
3.350
3.250
3.250
300
+0.05(+1.56%)
Nov 17, 2011
3.370
3.520
3.200
3.200
11,530
-0.34(-9.60%)
Nov 16, 2011
3.330
3.640
3.285
3.540
14,221
+0.21(+6.31%)
Nov 15, 2011
3.210
3.350
3.210
3.330
816
-0.03(-0.89%)
Nov 11, 2011
3.310
3.360
3.360
3.360
1,300
-0.03(-0.88%)
Nov 10, 2011
3.390
3.390
3.390
3.390
250
+0.09(+2.73%)
Nov 09, 2011
3.330
3.400
3.300
3.300
3,197
+0.00(+0.00%)
Nov 08, 2011
3.400
3.410
3.232
3.300
7,388
-0.05(-1.49%)
Nov 07, 2011
3.380
3.480
3.272
3.350
4,287
-0.10(-3.01%)
Nov 04, 2011
3.387
3.470
3.387
3.454
400
+0.04(+1.11%)
Nov 03, 2011
3.350
3.420
3.310
3.416
2,475
+0.03(+0.77%)
Nov 02, 2011
3.320
3.400
3.320
3.390
2,435
-0.03(-0.76%)
Nov 01, 2011
3.400
3.416
3.400
3.416
700
+0.02(+0.47%)
Oct 31, 2011
3.320
3.480
3.310
3.400
7,430
+0.08(+2.41%)
Oct 28, 2011
3.400
3.496
3.320
3.320
4,737
-0.20(-5.68%)
Oct 27, 2011
3.580
3.600
3.310
3.520
9,070
-0.12(-3.30%)
Oct 26, 2011
3.730
3.730
3.550
3.640
300
+0.05(+1.39%)
Oct 25, 2011
3.590
3.590
3.590
3.590
100
+0.07(+1.99%)
Oct 24, 2011
3.430
3.590
3.430
3.520
4,399
-0.08(-2.22%)
Oct 21, 2011
3.640
3.640
3.540
3.600
7,522
+0.14(+4.05%)
Oct 19, 2011
3.460
3.460
3.460
3.460
0
+0.04(+1.17%)
Oct 18, 2011
3.310
3.490
3.310
3.420
48,036
+0.06(+1.79%)
Oct 17, 2011
3.360
3.360
3.330
3.360
35,025
+0.03(+0.90%)
Oct 14, 2011
3.369
3.380
3.330
3.330
11,430
-0.01(-0.30%)
Oct 13, 2011
3.360
3.390
3.340
3.340
4,514
-0.06(-1.76%)
Oct 12, 2011
3.500
3.500
3.400
3.400
14,600
-0.05(-1.45%)
Oct 11, 2011
3.400
3.450
3.400
3.450
1,246
+0.14(+4.23%)
Oct 10, 2011
3.300
3.490
3.300
3.310
6,908
-0.04(-1.19%)
Oct 07, 2011
3.420
3.420
3.350
3.350
600
+0.01(+0.30%)
Oct 06, 2011
3.370
3.380
3.280
3.340
15,900
+0.03(+0.91%)
Oct 05, 2011
3.260
3.500
3.260
3.310
18,895
-0.24(-6.76%)
Oct 04, 2011
3.610
3.610
3.500
3.550
1,803
+0.06(+1.58%)
Sep 30, 2011
3.495
3.495
3.495
3.495
0
-0.35(-9.22%)
Sep 29, 2011
3.950
3.950
3.760
3.850
1,350
-0.04(-1.03%)
Sep 28, 2011
3.930
3.940
3.890
3.890
400
-0.08(-2.02%)
Sep 27, 2011
3.913
3.970
3.913
3.970
1,400
+0.10(+2.58%)
Sep 26, 2011
3.540
3.870
3.500
3.870
5,000
+0.32(+9.01%)
Sep 23, 2011
3.510
3.550
3.300
3.550
1,969
-0.05(-1.39%)
Sep 22, 2011
3.780
3.870
3.600
3.600
4,800
-0.21(-5.51%)
Sep 21, 2011
3.900
3.900
3.810
3.810
1,600
-0.13(-3.30%)
Sep 20, 2011
3.860
3.940
3.850
3.940
575
-0.03(-0.76%)
Sep 19, 2011
3.960
3.970
3.870
3.970
1,098
-0.03(-0.75%)
Sep 16, 2011
3.750
4.000
3.750
4.000
8,865
+0.15(+3.90%)
Sep 15, 2011
3.890
3.890
3.800
3.850
800
+0.03(+0.79%)
Sep 14, 2011
3.700
3.850
3.700
3.820
7,600
-0.03(-0.78%)
Sep 13, 2011
3.650
3.850
3.650
3.850
1,100
+0.20(+5.48%)
Sep 12, 2011
3.760
3.760
3.310
3.650
5,100
-0.25(-6.41%)
Sep 08, 2011
3.890
3.900
3.900
3.900
400
+0.10(+2.63%)
Sep 07, 2011
3.800
3.800
3.719
3.800
300
+0.05(+1.33%)
Sep 06, 2011
3.760
3.760
3.750
3.750
403
-0.02(-0.53%)
Sep 02, 2011
3.840
3.840
3.750
3.770
1,100
-0.20(-5.04%)
Sep 01, 2011
3.890
4.000
3.780
3.970
4,171
-0.03(-0.75%)
Aug 31, 2011
3.890
4.000
3.740
4.000
9,500
+0.08(+2.04%)
Aug 30, 2011
3.780
3.920
3.780
3.920
3,800
+0.07(+1.82%)
Aug 29, 2011
3.630
3.850
3.630
3.850
1,868
+0.19(+5.19%)
Aug 26, 2011
3.450
3.660
3.440
3.660
5,532
+0.26(+7.65%)
Aug 25, 2011
3.470
3.470
3.280
3.400
1,300
-0.05(-1.45%)
Aug 24, 2011
3.300
3.450
3.300
3.450
6,415
+0.15(+4.55%)
Aug 23, 2011
3.550
3.550
2.500
3.300
10,220
-0.34(-9.34%)
Aug 22, 2011
3.550
3.690
3.550
3.640
301
+0.07(+1.96%)
Aug 19, 2011
3.670
3.670
3.570
3.570
300
+0.09(+2.59%)
Aug 18, 2011
3.480
3.480
3.480
3.480
400
-0.10(-2.79%)
Aug 17, 2011
3.690
3.690
3.500
3.580
750
+0.02(+0.56%)
Aug 16, 2011
3.670
3.670
3.550
3.560
5,780
-0.26(-6.81%)
Aug 15, 2011
3.690
4.030
3.500
3.820
5,700
+0.12(+3.24%)
Aug 12, 2011
3.530
3.730
3.530
3.700
1,340
+0.15(+4.19%)
Aug 11, 2011
3.500
3.596
3.500
3.551
1,600
+0.13(+3.84%)
Aug 10, 2011
3.350
3.540
3.350
3.420
1,981
-0.08(-2.29%)
Aug 09, 2011
4.000
3.710
3.280
3.500
7,855
-0.40(-10.26%)
Aug 08, 2011
4.000
4.114
3.800
3.900
4,635
-0.22(-5.34%)
Aug 05, 2011
4.200
4.200
4.120
4.120
400
+0.04(+0.98%)
Aug 04, 2011
4.180
4.180
4.080
4.080
525
-0.10(-2.39%)
Aug 03, 2011
4.110
4.220
4.000
4.180
5,006
+0.00(+0.00%)
Aug 02, 2011
4.149
4.290
4.100
4.180
12,784
-0.04(-0.95%)
Aug 01, 2011
4.360
4.440
4.080
4.220
13,310
-0.26(-5.80%)
Jul 29, 2011
4.180
4.490
4.180
4.480
4,350
+0.09(+2.05%)
Jul 28, 2011
4.400
4.580
4.270
4.390
2,300
-0.11(-2.44%)
Jul 27, 2011
4.510
4.580
4.450
4.500
3,750
-0.05(-1.10%)
Jul 26, 2011
4.610
4.610
4.500
4.550
7,626
-0.03(-0.66%)
Jul 25, 2011
4.750
4.750
4.530
4.580
4,334
-0.18(-3.78%)
Jul 22, 2011
4.760
4.760
4.750
4.760
1,200
-0.03(-0.63%)
Jul 21, 2011
4.760
4.790
4.760
4.790
300
+0.14(+3.01%)
Jul 20, 2011
4.700
4.800
4.650
4.650
3,590
-0.09(-1.90%)
Jul 19, 2011
4.800
4.800
4.650
4.740
3,501
-0.07(-1.46%)
Jul 18, 2011
4.810
5.000
4.810
4.810
7,200
+0.00(+0.00%)
Jul 15, 2011
4.800
4.850
4.700
4.810
9,000
+0.01(+0.21%)
Jul 14, 2011
4.850
4.861
4.800
4.800
12,500
-0.05(-1.03%)
Jul 13, 2011
4.860
4.860
4.800
4.850
6,075
-0.15(-3.00%)
Jul 12, 2011
4.980
5.000
4.950
5.000
1,600
+0.04(+0.81%)
Jul 11, 2011
4.870
4.960
4.850
4.960
1,175
-0.04(-0.80%)
Jul 08, 2011
4.970
5.000
4.870
5.000
2,800
+0.05(+1.01%)
Jul 07, 2011
5.030
5.070
4.890
4.950
5,800
+0.04(+0.81%)
Jul 06, 2011
4.850
5.000
4.750
4.910
7,566
-0.04(-0.81%)
Jul 05, 2011
4.970
5.160
4.780
4.950
5,849
-0.08(-1.59%)
Jul 01, 2011
4.900
5.200
4.900
5.030
20,695
-0.12(-2.33%)
Jun 30, 2011
5.130
5.250
5.130
5.150
1,100
-0.04(-0.77%)
Jun 29, 2011
5.340
5.340
5.190
5.190
4,546
-0.12(-2.18%)
Jun 28, 2011
5.300
5.310
5.274
5.306
900
-0.00(-0.08%)
Jun 27, 2011
5.500
5.500
4.910
5.310
7,540
-0.19(-3.45%)
Jun 24, 2011
5.680
5.680
5.500
5.500
3,108
-0.16(-2.88%)
Jun 23, 2011
5.700
5.700
5.600
5.663
1,600
-0.14(-2.36%)
Jun 22, 2011
5.740
5.805
5.600
5.800
6,125
+0.12(+2.11%)
Jun 21, 2011
5.820
5.820
5.530
5.680
10,349
-0.06(-1.05%)
Jun 20, 2011
5.690
5.740
5.600
5.740
22,557
-0.27(-4.49%)
Jun 17, 2011
5.970
6.093
5.950
6.010
4,240
+0.01(+0.17%)
Jun 16, 2011
6.230
6.230
5.950
6.000
6,710
-0.27(-4.31%)
Jun 15, 2011
6.360
6.360
6.120
6.270
3,100
-0.13(-2.03%)
Jun 14, 2011
6.250
6.400
6.050
6.400
128,378
+0.19(+3.06%)
Jun 13, 2011
6.510
6.510
6.180
6.210
6,010
-0.38(-5.77%)
Jun 10, 2011
6.570
6.590
6.420
6.590
1,940
-0.12(-1.79%)
Jun 09, 2011
6.400
6.710
6.400
6.710
5,800
+0.33(+5.17%)
Jun 08, 2011
6.220
6.380
6.220
6.380
13,000
-0.05(-0.78%)
Jun 07, 2011
6.250
6.450
6.250
6.430
6,860
-0.03(-0.46%)
Jun 06, 2011
6.460
6.495
6.337
6.460
6,216
-0.01(-0.23%)
Jun 03, 2011
6.520
6.630
6.400
6.475
2,899
-0.19(-2.78%)
May 24, 2011
6.490
6.680
6.490
6.660
13,075
+0.13(+1.99%)
May 23, 2011
6.670
6.690
6.440
6.530
11,675
-0.19(-2.83%)
May 20, 2011
6.810
6.830
6.640
6.720
1,600
-0.05(-0.74%)
May 19, 2011
6.730
6.780
6.620
6.770
1,850
+0.01(+0.15%)
May 18, 2011
6.700
6.990
6.620
6.760
6,118
+0.07(+1.05%)
May 17, 2011
6.570
6.740
6.570
6.690
5,300
+0.04(+0.60%)
May 16, 2011
6.370
6.650
6.350
6.650
8,213
+0.27(+4.23%)
May 13, 2011
6.400
6.470
6.350
6.380
2,850
-0.05(-0.80%)
May 12, 2011
6.440
6.440
6.400
6.431
6,904
-0.04(-0.66%)
May 11, 2011
6.610
6.640
6.422
6.474
2,200
-0.03(-0.40%)
May 10, 2011
6.550
6.600
6.500
6.500
1,100
-0.05(-0.76%)
May 09, 2011
6.610
6.610
6.430
6.550
2,820
-0.01(-0.15%)
May 06, 2011
6.650
6.650
6.550
6.560
2,378
-0.05(-0.76%)
May 05, 2011
6.610
6.640
6.420
6.610
13,022
-0.11(-1.64%)
May 04, 2011
6.810
6.810
6.650
6.720
21,025
+0.00(+0.00%)
May 03, 2011
6.760
6.770
6.710
6.720
13,770
-0.05(-0.74%)
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.