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
Pathward Financial Inc
(NQ:
CASH
)
54.79
+0.63 (+1.16%)
Streaming Delayed Price
Updated: 10:43 AM EDT, May 20, 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 29, 2011
4.211
4.211
4.188
4.188
26,009
-0.03(-0.81%)
Apr 28, 2011
4.255
4.261
4.191
4.223
14,405
-0.10(-2.21%)
Apr 27, 2011
4.356
4.497
4.180
4.318
8,308
-0.02(-0.53%)
Apr 26, 2011
4.278
4.347
4.278
4.341
6,058
-0.01(-0.27%)
Apr 25, 2011
4.406
4.417
4.113
4.353
15,042
+0.31(+7.57%)
Apr 21, 2011
4.053
4.131
4.044
4.047
13,273
+0.00(+0.00%)
Apr 20, 2011
4.145
4.324
4.018
4.047
12,823
-0.09(-2.16%)
Apr 19, 2011
4.191
4.246
4.119
4.136
9,001
-0.03(-0.69%)
Apr 18, 2011
4.437
4.437
4.162
4.165
24,081
-0.27(-6.06%)
Apr 15, 2011
4.443
4.448
4.434
4.434
1,038
-0.01(-0.13%)
Apr 14, 2011
4.495
4.590
4.434
4.440
20,875
-0.04(-0.84%)
Apr 13, 2011
4.492
4.492
4.477
4.477
16,271
+0.01(+0.13%)
Apr 12, 2011
4.463
4.471
4.463
4.471
1,038
+0.01(+0.19%)
Apr 11, 2011
4.376
4.463
4.376
4.463
62,661
+0.00(+0.00%)
Apr 08, 2011
4.458
4.470
4.458
4.463
35,658
+0.00(+0.00%)
Apr 07, 2011
4.431
4.477
4.431
4.463
3,461
+0.00(+0.06%)
Apr 06, 2011
4.497
4.497
4.391
4.460
13,415
+0.00(+0.06%)
Apr 05, 2011
4.555
4.573
4.376
4.457
17,406
-0.13(-2.93%)
Apr 04, 2011
4.552
4.591
4.552
4.591
15,433
-0.05(-1.06%)
Apr 01, 2011
4.737
4.737
4.619
4.640
6,799
-0.12(-2.58%)
Mar 31, 2011
4.555
4.763
4.552
4.763
30,991
+0.16(+3.55%)
Mar 30, 2011
4.600
4.677
4.596
4.600
17,323
-0.08(-1.70%)
Mar 29, 2011
4.619
4.766
4.616
4.679
16,617
+0.11(+2.30%)
Mar 28, 2011
4.611
4.619
4.538
4.574
7,221
+0.00(+0.06%)
Mar 25, 2011
4.578
4.612
4.541
4.571
23,184
-0.11(-2.31%)
Mar 24, 2011
4.737
4.743
4.625
4.679
25,473
-0.10(-2.00%)
Mar 23, 2011
4.792
4.792
4.731
4.775
7,616
+0.01(+0.18%)
Mar 22, 2011
4.798
4.798
4.766
4.766
5,539
-0.07(-1.49%)
Mar 21, 2011
4.838
4.867
4.838
4.838
14,270
+0.04(+0.84%)
Mar 18, 2011
4.859
4.859
4.743
4.798
14,277
-0.01(-0.30%)
Mar 17, 2011
4.833
4.911
4.812
4.812
5,833
-0.06(-1.24%)
Mar 16, 2011
4.908
4.911
4.789
4.873
14,166
-0.08(-1.52%)
Mar 15, 2011
4.913
5.055
4.911
4.948
10,988
-0.04(-0.81%)
Mar 14, 2011
4.989
4.989
4.989
4.989
456
+0.01(+0.23%)
Mar 11, 2011
4.977
5.009
4.974
4.977
5,947
-0.13(-2.49%)
Mar 10, 2011
5.121
5.194
5.023
5.104
15,118
-0.02(-0.39%)
Mar 09, 2011
5.021
5.227
5.021
5.124
11,700
+0.03(+0.68%)
Mar 08, 2011
5.193
5.216
5.090
5.090
8,631
-0.08(-1.55%)
Mar 07, 2011
5.176
5.176
5.119
5.170
6,591
-0.03(-0.50%)
Mar 04, 2011
5.190
5.196
5.116
5.196
3,033
+0.13(+2.55%)
Mar 03, 2011
5.250
5.331
5.047
5.067
50,454
-0.24(-4.49%)
Mar 02, 2011
5.248
5.331
5.248
5.305
22,284
+0.07(+1.43%)
Mar 01, 2011
5.205
5.382
5.205
5.230
95,228
+0.04(+0.77%)
Feb 28, 2011
5.044
5.190
4.875
5.190
24,456
+0.14(+2.84%)
Feb 25, 2011
4.883
5.047
4.875
5.047
15,937
+0.17(+3.53%)
Feb 24, 2011
4.832
4.886
4.751
4.875
182,910
+0.00(+0.00%)
Feb 23, 2011
4.872
4.889
4.794
4.875
45,049
+0.00(+0.00%)
Feb 22, 2011
4.846
4.889
4.843
4.875
32,491
+0.03(+0.59%)
Feb 18, 2011
4.806
4.895
4.782
4.846
28,163
+0.06(+1.20%)
Feb 17, 2011
4.751
4.838
4.751
4.789
11,410
+0.08(+1.77%)
Feb 16, 2011
4.706
4.789
4.691
4.706
58,105
+0.00(+0.06%)
Feb 15, 2011
4.651
4.703
4.645
4.703
68,358
+0.01(+0.31%)
Feb 14, 2011
4.700
4.763
4.660
4.688
49,269
+0.00(+0.00%)
Feb 11, 2011
4.620
4.700
4.617
4.688
77,973
+0.08(+1.69%)
Feb 10, 2011
4.602
4.611
4.562
4.611
38,360
+0.01(+0.18%)
Feb 09, 2011
4.625
4.665
4.575
4.602
74,133
-0.01(-0.12%)
Feb 08, 2011
4.554
4.634
4.499
4.608
97,125
+0.08(+1.77%)
Feb 07, 2011
4.359
4.571
4.353
4.528
148,079
+0.23(+5.27%)
Feb 04, 2011
4.301
4.301
4.301
4.301
5,876
+0.02(+0.39%)
Feb 03, 2011
4.310
4.310
4.258
4.285
37,896
+0.01(+0.15%)
Feb 02, 2011
4.313
4.313
4.261
4.278
2,057
-0.01(-0.27%)
Feb 01, 2011
4.235
4.316
4.232
4.290
18,650
-0.03(-0.73%)
Jan 31, 2011
4.260
4.321
4.260
4.321
3,138
+0.06(+1.41%)
Jan 28, 2011
4.261
4.264
4.258
4.261
4,882
-0.07(-1.52%)
Jan 27, 2011
4.304
4.330
4.244
4.327
165,184
+0.01(+0.27%)
Jan 26, 2011
4.192
4.359
4.181
4.316
148,427
+0.07(+1.76%)
Jan 25, 2011
4.258
4.258
4.161
4.241
32,906
-0.02(-0.40%)
Jan 24, 2011
4.344
4.370
4.253
4.258
60,704
-0.09(-1.98%)
Jan 21, 2011
4.387
4.410
4.296
4.344
31,054
-0.03(-0.66%)
Jan 20, 2011
4.430
4.430
4.286
4.373
66,869
-0.05(-1.23%)
Jan 19, 2011
4.416
4.430
4.387
4.427
14,814
+0.04(+0.91%)
Jan 18, 2011
4.373
4.446
4.373
4.387
31,288
+0.01(+0.33%)
Jan 14, 2011
4.161
4.435
4.161
4.373
19,588
+0.13(+3.03%)
Jan 13, 2011
4.296
4.296
4.241
4.244
8,495
-0.03(-0.73%)
Jan 12, 2011
4.066
4.275
4.017
4.275
72,606
+0.21(+5.22%)
Jan 11, 2011
4.049
4.063
4.003
4.063
21,523
+0.05(+1.21%)
Jan 10, 2011
3.940
4.015
3.914
4.015
11,783
+0.04(+1.08%)
Jan 07, 2011
3.997
4.063
3.951
3.972
21,551
-0.04(-0.93%)
Jan 06, 2011
4.049
4.049
3.891
4.009
136,438
-0.04(-1.06%)
Jan 05, 2011
4.000
4.144
3.943
4.052
49,715
-0.05(-1.19%)
Jan 04, 2011
4.083
4.101
3.972
4.101
69,251
+0.06(+1.49%)
Jan 03, 2011
3.960
4.043
3.960
4.040
24,446
+0.09(+2.26%)
Dec 31, 2010
3.814
3.951
3.814
3.951
42,545
+0.07(+1.69%)
Dec 30, 2010
3.871
3.885
3.828
3.885
26,364
+0.05(+1.42%)
Dec 29, 2010
3.871
3.900
3.814
3.831
29,722
-0.05(-1.28%)
Dec 28, 2010
3.871
3.881
3.860
3.881
7,985
-0.04(-0.93%)
Dec 27, 2010
3.871
3.917
3.871
3.917
24,885
+0.07(+1.94%)
Dec 23, 2010
3.822
3.842
3.822
3.842
2,423
+0.04(+1.06%)
Dec 22, 2010
3.860
3.900
3.791
3.802
31,037
-0.04(-1.04%)
Dec 21, 2010
3.777
3.871
3.774
3.842
18,113
+0.08(+2.06%)
Dec 20, 2010
3.762
3.867
3.762
3.765
32,317
-0.07(-1.94%)
Dec 17, 2010
3.831
3.906
3.788
3.840
38,988
-0.01(-0.22%)
Dec 16, 2010
3.874
3.877
3.802
3.848
31,891
-0.03(-0.74%)
Dec 15, 2010
3.865
3.937
3.831
3.877
22,189
+0.01(+0.30%)
Dec 14, 2010
3.943
4.003
3.788
3.865
20,209
-0.09(-2.32%)
Dec 13, 2010
4.000
4.000
3.867
3.957
9,419
-0.04(-0.93%)
Dec 10, 2010
3.920
4.006
3.842
3.994
30,981
+0.07(+1.67%)
Dec 09, 2010
3.943
3.986
3.929
3.929
11,644
-0.03(-0.86%)
Dec 08, 2010
3.920
3.976
3.920
3.963
8,941
+0.03(+0.65%)
Dec 07, 2010
4.023
4.047
3.936
3.937
8,624
-0.09(-2.12%)
Dec 06, 2010
4.031
4.062
4.020
4.023
28,745
+0.02(+0.43%)
Dec 03, 2010
3.909
4.028
3.909
4.006
12,746
+0.10(+2.55%)
Dec 02, 2010
3.778
3.977
3.778
3.906
458,775
+0.21(+5.61%)
Dec 01, 2010
3.750
3.750
3.693
3.699
25,130
+0.02(+0.46%)
Nov 30, 2010
3.682
3.682
3.682
3.682
352
+0.01(+0.23%)
Nov 29, 2010
3.623
3.713
3.622
3.673
7,237
-0.01(-0.15%)
Nov 26, 2010
3.764
3.764
3.673
3.679
3,872
+0.01(+0.31%)
Nov 24, 2010
3.628
3.667
3.667
3.667
7,645
+0.00(+0.00%)
Nov 23, 2010
3.622
3.670
3.622
3.667
21,715
+0.04(+1.10%)
Nov 22, 2010
3.622
3.778
3.622
3.628
13,306
+0.03(+0.71%)
Nov 19, 2010
3.594
3.633
3.594
3.602
24,662
+0.01(+0.40%)
Nov 18, 2010
3.682
3.707
3.582
3.588
17,248
-0.10(-2.77%)
Nov 17, 2010
3.596
3.883
3.594
3.690
12,837
-0.05(-1.44%)
Nov 16, 2010
3.873
3.873
3.381
3.744
128,777
-0.20(-5.18%)
Nov 15, 2010
3.917
3.963
3.917
3.949
3,520
+0.06(+1.46%)
Nov 12, 2010
3.949
3.949
3.835
3.892
18,561
-0.08(-2.00%)
Nov 11, 2010
3.758
3.977
3.756
3.971
31,434
+0.04(+0.94%)
Nov 10, 2010
3.821
3.977
3.821
3.935
98,356
-0.04(-1.07%)
Nov 09, 2010
3.822
4.008
3.822
3.977
31,765
+0.05(+1.30%)
Nov 08, 2010
3.974
4.014
3.900
3.926
35,965
-0.03(-0.65%)
Nov 05, 2010
3.724
4.006
3.696
3.952
92,329
+0.24(+6.59%)
Nov 04, 2010
3.685
3.724
3.671
3.707
34,356
+0.03(+0.77%)
Nov 03, 2010
3.756
3.834
3.679
3.679
40,263
-0.14(-3.57%)
Nov 02, 2010
3.605
4.057
3.571
3.815
302,432
+0.15(+4.11%)
Nov 01, 2010
3.702
4.008
3.639
3.665
258,135
+0.03(+0.78%)
Oct 29, 2010
3.716
3.716
3.552
3.636
85,852
-0.06(-1.69%)
Oct 28, 2010
3.807
3.875
3.696
3.699
64,066
-0.16(-4.26%)
Oct 27, 2010
4.008
4.008
3.788
3.863
34,462
-0.10(-2.58%)
Oct 25, 2010
4.054
4.098
3.902
3.966
88,763
-0.05(-1.34%)
Oct 22, 2010
3.988
4.085
3.988
4.020
116,963
-0.03(-0.77%)
Oct 21, 2010
3.866
4.148
3.866
4.051
151,112
+0.12(+2.96%)
Oct 20, 2010
3.724
4.006
3.611
3.934
350,739
+0.16(+4.21%)
Oct 19, 2010
4.304
4.304
3.758
3.775
746,286
-0.40(-9.65%)
Oct 18, 2010
5.111
5.111
4.167
4.179
1,302,338
-1.20(-22.37%)
Oct 15, 2010
5.861
5.861
5.284
5.383
376,911
-0.52(-8.85%)
Oct 14, 2010
6.108
6.389
5.892
5.906
389,013
-0.41(-6.56%)
Oct 13, 2010
7.639
7.798
5.028
6.321
2,670,471
-3.12(-33.04%)
Oct 12, 2010
9.375
9.440
9.375
9.440
1,760
+0.14(+1.47%)
Oct 11, 2010
9.227
9.375
9.227
9.304
5,044
-0.03(-0.37%)
Oct 08, 2010
9.233
9.463
9.233
9.338
9,617
+0.16(+1.76%)
Oct 07, 2010
9.162
9.304
9.150
9.176
15,812
+0.09(+0.94%)
Oct 06, 2010
9.091
9.161
9.082
9.091
44,455
+0.00(+0.01%)
Oct 05, 2010
9.091
9.091
9.089
9.089
4,576
+0.06(+0.62%)
Oct 04, 2010
9.091
9.091
9.034
9.034
1,812
+0.06(+0.65%)
Oct 01, 2010
8.960
8.976
8.960
8.976
4,298
-0.12(-1.27%)
Sep 30, 2010
9.091
9.091
9.020
9.091
10,771
+0.00(+0.00%)
Sep 28, 2010
9.091
9.091
9.091
9.091
15,488
+0.14(+1.62%)
Sep 27, 2010
9.034
9.091
8.946
8.946
13,693
-0.10(-1.10%)
Sep 24, 2010
9.037
9.045
9.037
9.045
3,872
+0.17(+1.89%)
Sep 22, 2010
8.880
8.877
8.877
8.877
2,464
-0.17(-1.85%)
Sep 21, 2010
8.877
9.045
8.877
9.045
2,464
+0.29(+3.34%)
Sep 20, 2010
8.806
8.806
8.542
8.752
22,000
+0.01(+0.06%)
Sep 17, 2010
8.747
8.747
8.747
8.747
978
-0.36(-3.93%)
Sep 15, 2010
9.091
9.105
9.091
9.105
7,469
+0.01(+0.16%)
Sep 14, 2010
9.091
9.091
9.072
9.091
9,514
+0.00(+0.00%)
Sep 13, 2010
9.153
9.375
8.951
9.091
15,872
-0.21(-2.29%)
Sep 10, 2010
9.304
9.304
9.304
9.304
704
+0.00(+0.00%)
Sep 09, 2010
9.630
9.662
9.193
9.304
3,337
-0.32(-3.31%)
Sep 08, 2010
9.622
9.622
9.622
9.622
724
-0.07(-0.76%)
Sep 07, 2010
9.616
9.840
9.523
9.695
1,865
+0.22(+2.27%)
Sep 03, 2010
9.585
9.585
9.339
9.480
25,265
-0.06(-0.62%)
Sep 02, 2010
9.299
9.601
9.299
9.540
2,106
+0.12(+1.23%)
Sep 01, 2010
9.732
9.732
9.308
9.424
2,120
+0.18(+1.96%)
Aug 31, 2010
9.231
9.243
9.231
9.243
2,120
-0.14(-1.48%)
Aug 30, 2010
9.446
9.613
9.268
9.381
19,788
-0.08(-0.90%)
Aug 27, 2010
9.826
9.831
9.339
9.466
18,926
-0.41(-4.15%)
Aug 26, 2010
10.12
10.19
9.876
9.876
14,445
-0.17(-1.69%)
Aug 25, 2010
10.19
10.24
10.05
10.05
24,304
-0.14(-1.39%)
Aug 24, 2010
10.19
10.27
10.13
10.19
15,611
-0.20(-1.96%)
Aug 23, 2010
10.09
10.72
9.891
10.39
85,185
+0.49(+4.91%)
Aug 20, 2010
10.11
10.12
9.902
9.905
6,007
+0.00(+0.00%)
Aug 19, 2010
9.902
9.956
9.834
9.905
16,530
-0.10(-0.96%)
Aug 18, 2010
9.885
10.12
9.885
10.00
11,417
+0.10(+0.97%)
Aug 17, 2010
10.05
10.05
9.834
9.905
22,399
+0.00(+0.00%)
Aug 16, 2010
9.834
9.905
9.834
9.905
1,060
+0.14(+1.45%)
Aug 13, 2010
9.763
9.905
9.763
9.763
6,014
-0.11(-1.14%)
Aug 12, 2010
9.905
10.04
9.763
9.876
20,406
+0.11(+1.15%)
Aug 11, 2010
9.769
10.07
9.650
9.763
11,410
-0.34(-3.37%)
Aug 10, 2010
10.19
10.20
9.779
10.10
11,703
+0.31(+3.19%)
Aug 09, 2010
9.763
10.34
9.763
9.792
32,954
+0.03(+0.29%)
Aug 06, 2010
9.568
9.763
9.562
9.763
3,887
+0.19(+1.98%)
Aug 05, 2010
9.735
9.735
9.476
9.574
1,766
+0.03(+0.36%)
Aug 04, 2010
9.826
9.899
9.424
9.540
16,859
-0.13(-1.32%)
Aug 03, 2010
9.459
9.975
9.339
9.667
41,082
+0.20(+2.09%)
Aug 02, 2010
9.169
9.602
9.169
9.469
1,413
+0.27(+2.92%)
Jul 30, 2010
9.121
9.201
9.118
9.201
2,332
+0.07(+0.81%)
Jul 29, 2010
8.773
9.186
8.773
9.127
6,169
+0.36(+4.13%)
Jul 28, 2010
8.732
8.764
8.732
8.764
10,494
-0.01(-0.10%)
Jul 27, 2010
8.742
8.914
8.742
8.773
5,229
+0.11(+1.31%)
Jul 26, 2010
8.487
8.660
8.453
8.660
8,480
+0.17(+2.00%)
Jul 23, 2010
8.490
8.490
8.490
8.490
353
+0.00(+0.00%)
Jul 22, 2010
8.142
8.490
8.142
8.490
2,296
+0.20(+2.46%)
Jul 21, 2010
8.490
8.490
8.232
8.286
34,096
-0.16(-1.94%)
Jul 20, 2010
8.348
8.480
8.348
8.450
5,477
-0.11(-1.29%)
Jul 19, 2010
8.671
8.671
8.558
8.561
16,523
-0.03(-0.33%)
Jul 16, 2010
8.589
8.589
8.589
8.589
353
-0.03(-0.39%)
Jul 15, 2010
8.742
8.745
8.623
8.623
9,540
+0.26(+3.15%)
Jul 13, 2010
8.360
8.360
8.360
8.360
0
-0.42(-4.77%)
Jul 12, 2010
8.229
8.781
8.229
8.778
1,413
-0.18(-1.96%)
Jul 09, 2010
8.951
8.954
8.943
8.954
2,120
+0.35(+4.04%)
Jul 08, 2010
8.726
8.726
8.606
8.606
1,342
+0.14(+1.71%)
Jul 07, 2010
8.306
8.518
8.306
8.462
2,826
+0.16(+1.87%)
Jul 06, 2010
9.022
9.029
8.283
8.306
33,979
-1.02(-10.93%)
Jul 02, 2010
8.795
9.472
8.719
9.325
28,823
+0.83(+9.83%)
Jul 01, 2010
8.348
8.490
8.348
8.490
2,561
-0.00(-0.00%)
Jun 30, 2010
8.391
8.498
8.292
8.490
23,841
+0.10(+1.18%)
Jun 29, 2010
8.422
8.490
8.348
8.391
3,180
-0.45(-5.12%)
Jun 25, 2010
8.844
8.844
8.844
8.844
706
+0.09(+1.00%)
Jun 24, 2010
8.603
8.773
8.603
8.756
4,593
+0.21(+2.43%)
Jun 23, 2010
8.716
8.716
8.548
8.548
1,696
-0.21(-2.36%)
Jun 22, 2010
8.436
8.754
8.295
8.754
5,212
+0.19(+2.20%)
Jun 18, 2010
8.269
8.566
8.566
8.566
1,766
-0.09(-1.01%)
Jun 17, 2010
8.631
8.688
8.631
8.654
8,569
-0.05(-0.52%)
Jun 15, 2010
8.699
8.699
8.699
8.699
353
-0.07(-0.84%)
Jun 14, 2010
8.674
8.773
8.360
8.773
13,427
+0.14(+1.64%)
Jun 11, 2010
8.713
8.713
8.391
8.631
3,887
+0.00(+0.00%)
Jun 10, 2010
8.546
8.631
8.546
8.631
1,766
+0.53(+6.57%)
Jun 09, 2010
8.099
8.099
8.099
8.099
354
-0.13(-1.56%)
Jun 08, 2010
8.499
8.499
8.227
8.227
709
-0.22(-2.55%)
Jun 07, 2010
8.908
8.908
8.219
8.443
9,949
-0.29(-3.32%)
Jun 04, 2010
8.730
8.733
8.274
8.733
2,839
+0.51(+6.25%)
Jun 01, 2010
8.220
8.219
8.219
8.219
1,064
-0.56(-6.40%)
May 28, 2010
8.460
8.781
8.420
8.781
11,266
+0.30(+3.55%)
May 27, 2010
8.471
8.480
8.471
8.480
709
+0.26(+3.22%)
May 26, 2010
8.268
8.356
8.099
8.215
9,552
-0.07(-0.82%)
May 25, 2010
8.170
8.282
8.170
8.282
2,317
-0.03(-0.34%)
May 24, 2010
8.544
8.544
8.311
8.311
1,419
-0.17(-1.99%)
May 21, 2010
8.364
8.846
8.364
8.480
10,176
+0.17(+2.03%)
May 20, 2010
8.481
8.843
8.235
8.311
42,567
-0.43(-4.87%)
May 19, 2010
8.930
8.942
8.727
8.736
21,440
-0.14(-1.52%)
May 18, 2010
8.736
8.944
8.708
8.871
18,824
+0.14(+1.58%)
May 17, 2010
8.733
8.756
8.668
8.733
12,065
+0.00(+0.00%)
May 14, 2010
9.263
9.297
8.589
8.733
26,274
-0.42(-4.62%)
May 13, 2010
9.029
9.297
9.029
9.156
6,620
+0.06(+0.62%)
May 12, 2010
9.018
9.297
9.015
9.099
20,471
-0.10(-1.13%)
May 11, 2010
9.291
9.603
8.032
9.204
85,810
+1.12(+13.83%)
May 10, 2010
8.023
8.189
7.888
8.085
32,167
+0.39(+5.03%)
May 07, 2010
7.698
7.698
7.698
7.698
532
-0.16(-2.06%)
May 06, 2010
7.840
7.860
7.829
7.860
11,245
+0.02(+0.25%)
May 05, 2010
7.798
7.840
7.789
7.840
4,501
-0.23(-2.79%)
May 04, 2010
8.065
8.065
8.065
8.065
709
+0.02(+0.27%)
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.