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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2006
3.478
3.497
3.410
3.437
125,737,688
-0.06(-1.68%)
Jan 30, 2006
3.551
3.554
3.480
3.496
103,276,960
-0.04(-1.12%)
Jan 27, 2006
3.515
3.574
3.486
3.535
125,929,992
+0.07(+1.89%)
Jan 26, 2006
3.404
3.473
3.382
3.470
146,793,392
+0.11(+3.42%)
Jan 25, 2006
3.402
3.424
3.314
3.355
130,898,592
-0.03(-0.88%)
Jan 24, 2006
3.376
3.455
3.366
3.385
127,189,808
+0.02(+0.50%)
Jan 23, 2006
3.375
3.396
3.329
3.368
109,524,992
+0.02(+0.57%)
Jan 20, 2006
3.451
3.490
3.348
3.349
150,969,216
-0.10(-2.80%)
Jan 19, 2006
3.308
3.490
3.301
3.445
299,175,488
+0.18(+5.55%)
Jan 18, 2006
3.149
3.275
3.119
3.264
150,427,616
+0.02(+0.52%)
Jan 17, 2006
3.205
3.249
3.162
3.247
107,676,488
-0.00(-0.07%)
Jan 13, 2006
3.271
3.298
3.204
3.249
137,786,336
-0.03(-0.89%)
Jan 12, 2006
3.325
3.376
3.255
3.279
162,056,320
-0.05(-1.42%)
Jan 11, 2006
3.213
3.344
3.207
3.326
204,834,928
+0.12(+3.62%)
Jan 10, 2006
3.194
3.210
3.153
3.210
111,087,000
+0.00(+0.02%)
Jan 09, 2006
3.120
3.226
3.113
3.209
183,308,272
+0.09(+2.79%)
Jan 06, 2006
3.107
3.133
2.985
3.122
203,881,232
+0.05(+1.64%)
Jan 05, 2006
3.004
3.077
2.999
3.071
211,306,656
+0.07(+2.27%)
Jan 04, 2006
2.944
3.008
2.913
3.003
166,820,848
+0.08(+2.80%)
Jan 03, 2006
2.811
2.943
2.802
2.922
154,634,832
+0.13(+4.54%)
Dec 30, 2005
2.833
2.834
2.783
2.795
75,094,104
-0.05(-1.90%)
Dec 29, 2005
2.912
2.922
2.837
2.849
101,538,344
-0.06(-2.23%)
Dec 28, 2005
2.887
2.923
2.869
2.914
86,479,488
+0.03(+0.93%)
Dec 27, 2005
2.866
2.918
2.857
2.887
120,345,232
+0.02(+0.61%)
Dec 23, 2005
2.855
2.873
2.836
2.870
70,164,752
+0.02(+0.78%)
Dec 22, 2005
2.761
2.850
2.760
2.847
104,112,912
+0.08(+3.04%)
Dec 21, 2005
2.782
2.805
2.738
2.763
94,642,744
-0.01(-0.19%)
Dec 20, 2005
2.767
2.809
2.732
2.769
99,540,704
-0.00(-0.06%)
Dec 19, 2005
2.823
2.844
2.763
2.770
95,596,432
-0.05(-1.66%)
Dec 16, 2005
2.802
2.829
2.776
2.817
348,508,224
+0.02(+0.88%)
Dec 15, 2005
2.826
2.847
2.763
2.792
108,818,552
-0.04(-1.27%)
Dec 14, 2005
2.834
2.847
2.795
2.828
94,018,728
-0.03(-0.94%)
Dec 13, 2005
2.824
2.880
2.803
2.855
145,019,456
+0.04(+1.30%)
Dec 12, 2005
2.785
2.824
2.781
2.818
91,946,520
+0.04(+1.46%)
Dec 09, 2005
2.747
2.782
2.709
2.778
85,981,064
+0.04(+1.42%)
Dec 08, 2005
2.746
2.782
2.708
2.739
126,459,824
-0.02(-0.80%)
Dec 07, 2005
2.767
2.784
2.714
2.761
115,341,312
+0.00(+0.17%)
Dec 06, 2005
2.750
2.794
2.746
2.756
122,727,488
+0.01(+0.42%)
Dec 05, 2005
2.803
2.803
2.736
2.745
126,801,264
-0.05(-1.86%)
Dec 02, 2005
2.809
2.816
2.759
2.797
109,391,552
+0.00(+0.03%)
Dec 01, 2005
2.786
2.809
2.756
2.796
183,814,544
+0.03(+1.19%)
Nov 30, 2005
2.693
2.777
2.692
2.763
188,202,288
+0.05(+1.89%)
Nov 29, 2005
2.724
2.802
2.700
2.712
341,161,312
-0.18(-6.34%)
Nov 28, 2005
2.918
2.943
2.844
2.896
138,842,064
-0.01(-0.50%)
Nov 25, 2005
2.896
2.915
2.876
2.910
38,159,296
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.866
2.882
134,729,040
-0.01(-0.29%)
Nov 22, 2005
2.830
2.918
2.808
2.890
239,305,056
+0.07(+2.66%)
Nov 21, 2005
2.769
2.820
2.751
2.815
148,712,544
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.766
152,331,056
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.772
230,003,664
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,900,928
-0.01(-0.34%)
Nov 15, 2005
2.673
2.698
2.655
2.663
162,283,952
+0.01(+0.23%)
Nov 14, 2005
2.603
2.675
2.563
2.657
161,455,856
+0.06(+2.12%)
Nov 11, 2005
2.582
2.633
2.571
2.602
178,547,680
+0.04(+1.64%)
Nov 10, 2005
2.751
2.811
2.510
2.560
818,817,728
-0.10(-3.71%)
Nov 09, 2005
2.549
2.675
2.520
2.659
267,817,584
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.532
2.544
176,271,376
-0.05(-1.86%)
Nov 07, 2005
2.617
2.626
2.581
2.592
121,279,296
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.604
186,510,768
-0.05(-1.70%)
Nov 03, 2005
2.698
2.714
2.627
2.649
152,103,440
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.523
2.680
171,267,456
+0.15(+5.79%)
Nov 01, 2005
2.565
2.584
2.513
2.533
130,981,008
-0.03(-1.22%)
Oct 31, 2005
2.488
2.582
2.488
2.565
141,424,480
+0.09(+3.49%)
Oct 28, 2005
2.410
2.483
2.351
2.478
151,962,144
+0.07(+3.08%)
Oct 27, 2005
2.460
2.467
2.396
2.404
74,497,560
-0.05(-2.09%)
Oct 26, 2005
2.525
2.530
2.451
2.455
135,839,712
-0.07(-2.73%)
Oct 25, 2005
2.491
2.532
2.480
2.524
109,458,272
+0.02(+0.64%)
Oct 24, 2005
2.463
2.508
2.441
2.508
95,176,496
+0.07(+2.72%)
Oct 21, 2005
2.469
2.477
2.425
2.442
97,582,304
+0.01(+0.57%)
Oct 20, 2005
2.415
2.478
2.404
2.428
117,582,280
+0.02(+0.70%)
Oct 19, 2005
2.400
2.415
2.332
2.411
207,990,336
-0.02(-0.85%)
Oct 18, 2005
2.481
2.486
2.416
2.432
98,061,112
-0.04(-1.64%)
Oct 17, 2005
2.450
2.497
2.450
2.472
79,772,280
+0.02(+0.97%)
Oct 14, 2005
2.466
2.497
2.408
2.448
101,797,368
+0.00(+0.00%)
Oct 13, 2005
2.456
2.460
2.354
2.448
166,569,664
-0.01(-0.53%)
Oct 12, 2005
2.425
2.499
2.422
2.461
215,090,016
+0.03(+1.19%)
Oct 11, 2005
2.472
2.493
2.404
2.432
176,624,592
-0.03(-1.24%)
Oct 10, 2005
2.540
2.545
2.462
2.463
150,188,208
-0.06(-2.54%)
Oct 07, 2005
2.565
2.591
2.507
2.527
180,517,840
-0.03(-1.28%)
Oct 06, 2005
2.566
2.606
2.483
2.560
224,199,120
-0.01(-0.36%)
Oct 05, 2005
2.660
2.660
2.553
2.569
195,965,232
-0.09(-3.31%)
Oct 04, 2005
2.704
2.748
2.651
2.657
168,261,184
-0.04(-1.31%)
Oct 03, 2005
2.651
2.711
2.630
2.692
179,842,800
+0.07(+2.74%)
Sep 30, 2005
2.599
2.644
2.594
2.620
150,062,624
+0.02(+0.88%)
Sep 29, 2005
2.545
2.599
2.525
2.597
167,900,112
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,631,736
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.529
132,181,952
+0.01(+0.33%)
Sep 26, 2005
2.519
2.539
2.474
2.521
133,037,520
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.438
2.500
102,904,120
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.419
2.464
241,742,256
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.532
204,622,992
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,784,736
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,082,256
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
170,011,584
+0.00(+0.06%)
Sep 15, 2005
2.534
2.568
2.519
2.540
248,480,880
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,654,448
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.526
279,540,480
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,032,752
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,559,488
+0.03(+1.29%)
Sep 08, 2005
2.386
2.459
2.386
2.429
211,314,512
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,311,392
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,375,040
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,649,744
-0.04(-1.63%)
Sep 01, 2005
2.338
2.367
2.326
2.346
182,130,880
+0.00(+0.03%)
Aug 31, 2005
2.289
2.374
2.282
2.345
296,573,440
+0.05(+2.23%)
Aug 30, 2005
2.211
2.299
2.208
2.294
310,325,376
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.172
2.214
112,307,560
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.211
105,780,880
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.221
2.245
96,966,136
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,308,288
+0.00(+0.07%)
Aug 23, 2005
2.211
2.240
2.204
2.228
83,222,040
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,971,536
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,092,464
-0.02(-0.71%)
Aug 18, 2005
2.290
2.302
2.238
2.248
269,077,408
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,708,560
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,492,688
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.347
288,724,160
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.208
2.289
750,725,184
+0.13(+6.02%)
Aug 11, 2005
2.130
2.163
2.109
2.159
229,446,352
+0.03(+1.40%)
Aug 10, 2005
2.171
2.182
2.107
2.130
144,085,392
-0.03(-1.49%)
Aug 09, 2005
2.170
2.175
2.138
2.162
95,466,920
-0.01(-0.25%)
Aug 08, 2005
2.174
2.214
2.152
2.167
237,291,712
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.159
223,736,000
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,569,720
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,497,456
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,229,824
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,236,904
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.052
2.068
115,011,640
-0.02(-0.77%)
Jul 28, 2005
2.065
2.094
2.036
2.085
134,497,488
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.068
264,202,992
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,394,528
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,861,472
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.974
228,696,752
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,442,480
-0.04(-1.70%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,193,680
+0.03(+1.50%)
Jul 19, 2005
2.016
2.036
2.001
2.032
169,379,712
+0.03(+1.37%)
Jul 18, 2005
2.049
2.050
1.984
2.004
341,738,208
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.055
400,101,568
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,079,360
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,524,896
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,540,608
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,655,264
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,481,008
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,374,240
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,125,328
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.039
2.084
127,040,672
+0.03(+1.57%)
Jul 01, 2005
2.036
2.055
2.010
2.052
103,076,800
+0.01(+0.45%)
Jun 30, 2005
2.062
2.081
2.026
2.042
194,018,608
-0.01(-0.26%)
Jun 29, 2005
2.068
2.072
2.031
2.048
92,743,224
-0.02(-0.92%)
Jun 28, 2005
2.062
2.081
2.039
2.067
85,788,752
+0.01(+0.63%)
Jun 27, 2005
2.058
2.075
2.036
2.054
115,969,256
-0.02(-0.81%)
Jun 24, 2005
2.135
2.136
2.059
2.071
155,557,120
-0.07(-3.18%)
Jun 23, 2005
2.102
2.165
2.094
2.139
273,735,936
+0.03(+1.56%)
Jun 22, 2005
2.130
2.145
2.080
2.106
229,155,936
-0.00(-0.11%)
Jun 21, 2005
2.102
2.118
2.082
2.108
140,035,152
+0.02(+0.95%)
Jun 20, 2005
2.057
2.102
2.023
2.088
198,214,064
+0.03(+1.52%)
Jun 17, 2005
2.087
2.091
2.052
2.057
149,250,224
-0.00(-0.22%)
Jun 16, 2005
2.050
2.075
2.020
2.062
160,007,664
+0.01(+0.52%)
Jun 15, 2005
2.044
2.060
1.970
2.051
546,110,016
-0.01(-0.30%)
Jun 14, 2005
2.187
2.223
1.988
2.057
787,679,616
-0.13(-5.91%)
Jun 13, 2005
2.140
2.247
2.134
2.186
461,117,984
+0.05(+2.22%)
Jun 10, 2005
2.161
2.163
2.124
2.139
152,111,280
-0.02(-1.13%)
Jun 09, 2005
2.060
2.164
2.058
2.163
202,743,088
+0.09(+4.20%)
Jun 08, 2005
2.096
2.125
2.054
2.076
202,354,560
-0.01(-0.70%)
Jun 07, 2005
2.128
2.163
2.083
2.091
318,594,592
-0.05(-2.43%)
Jun 06, 2005
2.124
2.166
2.123
2.143
167,743,136
-0.02(-0.95%)
Jun 03, 2005
2.161
2.181
2.140
2.163
183,025,696
-0.01(-0.25%)
Jun 02, 2005
2.083
2.169
2.083
2.169
223,818,416
+0.08(+3.73%)
Jun 01, 2005
2.058
2.129
2.033
2.091
260,541,296
+0.02(+0.92%)
May 31, 2005
2.094
2.112
2.037
2.072
249,599,392
-0.03(-1.53%)
May 27, 2005
2.124
2.124
2.081
2.104
105,553,256
-0.01(-0.65%)
May 26, 2005
2.078
2.133
2.074
2.117
257,974,576
+0.06(+2.82%)
May 25, 2005
2.081
2.092
2.039
2.059
175,062,592
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,784,736
+0.03(+1.41%)
May 23, 2005
2.024
2.078
2.018
2.057
230,137,104
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.010
169,089,280
+0.04(+1.78%)
May 19, 2005
1.984
1.992
1.953
1.975
148,116,000
-0.00(-0.19%)
May 18, 2005
1.960
1.984
1.939
1.979
179,897,744
+0.01(+0.74%)
May 17, 2005
1.932
1.974
1.930
1.965
209,250,144
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.913
1.943
217,197,552
+0.01(+0.36%)
May 13, 2005
1.900
1.947
1.819
1.936
866,796,480
+0.19(+11.15%)
May 12, 2005
1.705
1.765
1.703
1.742
273,280,704
+0.04(+2.20%)
May 11, 2005
1.743
1.750
1.702
1.705
181,652,064
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,423,584
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,763,456
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.728
1.771
116,342,096
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.715
1.747
202,535,088
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,327,920
+0.05(+3.18%)
May 03, 2005
1.672
1.702
1.654
1.661
143,743,952
-0.01(-0.55%)
May 02, 2005
1.696
1.715
1.645
1.670
109,532,840
-0.01(-0.36%)
Apr 29, 2005
1.675
1.688
1.599
1.676
156,448,016
+0.02(+1.06%)
Apr 28, 2005
1.648
1.681
1.632
1.659
121,973,960
+0.01(+0.32%)
Apr 27, 2005
1.674
1.680
1.619
1.653
199,289,408
-0.07(-3.82%)
Apr 26, 2005
1.728
1.763
1.684
1.719
115,498,296
-0.01(-0.44%)
Apr 25, 2005
1.715
1.740
1.706
1.727
104,057,968
+0.03(+1.57%)
Apr 22, 2005
1.705
1.717
1.680
1.700
109,980,248
-0.02(-0.94%)
Apr 21, 2005
1.659
1.722
1.644
1.716
176,004,512
+0.09(+5.55%)
Apr 20, 2005
1.705
1.716
1.624
1.626
184,677,968
-0.05(-3.05%)
Apr 19, 2005
1.647
1.689
1.640
1.677
119,524,976
+0.06(+3.49%)
Apr 18, 2005
1.622
1.657
1.613
1.621
154,729,024
-0.01(-0.70%)
Apr 15, 2005
1.669
1.682
1.617
1.632
206,094,736
-0.06(-3.48%)
Apr 14, 2005
1.708
1.724
1.685
1.691
115,149,000
-0.01(-0.81%)
Apr 13, 2005
1.781
1.786
1.693
1.705
163,006,096
-0.07(-4.17%)
Apr 12, 2005
1.752
1.782
1.713
1.779
167,527,280
+0.02(+1.22%)
Apr 11, 2005
1.806
1.812
1.752
1.757
107,397,832
-0.04(-1.96%)
Apr 08, 2005
1.824
1.864
1.789
1.793
203,276,848
-0.02(-1.30%)
Apr 07, 2005
1.793
1.835
1.762
1.816
165,604,208
+0.03(+1.84%)
Apr 06, 2005
1.789
1.819
1.777
1.783
185,592,400
+0.03(+1.52%)
Apr 05, 2005
1.789
1.826
1.746
1.757
140,674,880
-0.03(-1.75%)
Apr 04, 2005
1.789
1.794
1.748
1.788
137,829,504
-0.01(-0.59%)
Apr 01, 2005
1.838
1.849
1.788
1.799
167,044,544
-0.02(-0.97%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,517,072
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.857
280,843,488
+0.00(+0.00%)
Mar 29, 2005
1.897
1.919
1.849
1.857
192,111,232
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.900
167,185,840
-0.02(-1.11%)
Mar 24, 2005
1.922
1.974
1.919
1.921
283,017,728
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.870
1.917
238,351,376
+0.04(+2.16%)
Mar 22, 2005
1.913
1.930
1.870
1.877
203,751,728
-0.03(-1.80%)
Mar 21, 2005
1.847
1.916
1.835
1.911
214,042,144
+0.06(+3.43%)
Mar 18, 2005
1.887
1.893
1.813
1.848
208,991,120
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,748,656
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,090,064
-0.03(-1.70%)
Mar 15, 2005
1.987
2.007
1.936
1.938
123,661,552
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.978
187,123,024
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.906
1.923
239,462,048
-0.04(-2.25%)
Mar 10, 2005
1.974
1.992
1.936
1.968
225,431,456
-0.00(-0.04%)
Mar 09, 2005
2.008
2.046
1.962
1.968
297,664,480
-0.05(-2.61%)
Mar 08, 2005
2.124
2.128
2.007
2.021
435,760,864
-0.11(-5.06%)
Mar 07, 2005
2.117
2.173
2.102
2.129
167,181,904
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.107
193,983,296
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.117
248,983,232
-0.03(-1.35%)
Mar 02, 2005
2.186
2.198
2.133
2.146
309,870,144
-0.06(-2.94%)
Mar 01, 2005
2.226
2.263
2.188
2.211
241,086,848
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,927,504
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,746,272
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,464,416
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.117
362,322,976
-0.07(-3.25%)
Feb 22, 2005
2.146
2.239
2.127
2.188
464,677,632
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,370,880
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,746,880
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.932
1.968
152,558,688
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.974
244,799,552
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,581,472
-0.04(-2.10%)
Feb 11, 2005
1.930
2.013
1.923
1.999
182,009,216
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
197,009,184
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,330,160
-0.07(-3.50%)
Feb 08, 2005
1.935
1.998
1.929
1.967
149,061,840
+0.02(+0.98%)
Feb 07, 2005
1.974
2.010
1.930
1.948
170,600,272
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.864
1.971
263,751,664
+0.11(+5.74%)
Feb 03, 2005
1.864
1.877
1.838
1.864
225,706,176
-0.02(-1.06%)
Feb 02, 2005
1.855
1.899
1.802
1.884
665,686,016
+0.10(+5.57%)
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.