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
Comfort Systems USA
(NY:
FIX
)
307.35
+2.62 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2005
7.434
7.519
7.194
7.271
151,384
-0.15(-1.96%)
Oct 28, 2005
7.391
7.485
7.348
7.417
73,179
+0.07(+0.93%)
Oct 27, 2005
7.400
7.442
7.100
7.348
94,104
-0.08(-1.04%)
Oct 26, 2005
7.203
7.459
7.160
7.425
101,936
+0.18(+2.48%)
Oct 25, 2005
7.502
7.699
6.929
7.246
259,867
-0.25(-3.31%)
Oct 24, 2005
7.280
7.690
7.280
7.494
92,818
+0.23(+3.18%)
Oct 21, 2005
7.194
7.323
7.151
7.263
232,396
+0.08(+1.07%)
Oct 20, 2005
7.468
7.536
7.100
7.186
96,559
-0.33(-4.33%)
Oct 19, 2005
7.032
7.613
6.903
7.511
183,532
+0.44(+6.17%)
Oct 18, 2005
7.263
7.357
6.929
7.074
172,543
-0.23(-3.16%)
Oct 17, 2005
7.528
7.536
7.143
7.305
112,106
-0.24(-3.17%)
Oct 14, 2005
7.494
7.553
7.237
7.545
92,467
+0.14(+1.85%)
Oct 13, 2005
7.228
7.442
7.100
7.408
71,659
+0.11(+1.52%)
Oct 12, 2005
7.365
7.400
7.100
7.297
142,032
-0.07(-0.93%)
Oct 11, 2005
7.699
7.716
7.357
7.365
118,302
-0.32(-4.12%)
Oct 10, 2005
7.767
7.767
7.528
7.682
93,052
-0.04(-0.55%)
Oct 07, 2005
7.802
7.947
7.673
7.725
172,426
-0.06(-0.77%)
Oct 06, 2005
7.802
7.938
7.648
7.784
272,259
-0.05(-0.66%)
Oct 05, 2005
8.101
8.118
7.639
7.836
235,786
-0.35(-4.28%)
Oct 04, 2005
8.127
8.204
7.990
8.187
358,297
+0.15(+1.92%)
Oct 03, 2005
7.553
8.067
7.553
8.033
416,045
+0.50(+6.58%)
Sep 30, 2005
7.408
7.536
7.280
7.536
97,728
+0.14(+1.85%)
Sep 29, 2005
7.263
7.442
7.186
7.400
117,834
+0.13(+1.76%)
Sep 28, 2005
7.400
7.400
7.237
7.271
187,273
-0.15(-2.07%)
Sep 27, 2005
7.314
7.476
7.169
7.425
157,113
+0.11(+1.52%)
Sep 26, 2005
7.417
7.434
7.231
7.314
168,802
-0.09(-1.16%)
Sep 23, 2005
7.400
7.417
7.083
7.400
218,017
+0.29(+4.09%)
Sep 22, 2005
6.929
7.271
6.869
7.109
241,163
+0.14(+1.96%)
Sep 21, 2005
7.100
7.100
6.886
6.972
158,165
-0.13(-1.81%)
Sep 20, 2005
7.015
7.100
6.886
7.100
244,436
+0.11(+1.59%)
Sep 19, 2005
6.955
7.032
6.886
6.989
64,294
+0.02(+0.25%)
Sep 16, 2005
6.972
7.006
6.835
6.972
251,918
+0.06(+0.87%)
Sep 15, 2005
6.801
6.912
6.766
6.912
76,803
+0.15(+2.15%)
Sep 14, 2005
6.946
7.006
6.766
6.766
59,501
-0.27(-3.77%)
Sep 13, 2005
6.878
7.066
6.818
7.032
91,999
+0.10(+1.48%)
Sep 12, 2005
6.843
7.057
6.784
6.929
90,246
+0.02(+0.25%)
Sep 09, 2005
6.886
6.946
6.878
6.912
17,768
+0.03(+0.50%)
Sep 08, 2005
6.989
6.997
6.784
6.878
73,529
-0.19(-2.66%)
Sep 07, 2005
7.049
7.083
6.955
7.066
62,307
+0.00(+0.00%)
Sep 06, 2005
6.946
7.160
6.869
7.066
155,359
+0.16(+2.35%)
Sep 02, 2005
7.228
7.254
6.826
6.903
110,703
-0.28(-3.93%)
Sep 01, 2005
7.049
7.271
6.938
7.186
266,998
+0.15(+2.07%)
Aug 31, 2005
6.647
7.049
6.578
7.040
288,508
+0.37(+5.51%)
Aug 30, 2005
6.689
6.698
6.570
6.672
92,350
-0.01(-0.13%)
Aug 29, 2005
6.689
6.741
6.536
6.681
65,814
-0.02(-0.26%)
Aug 26, 2005
6.869
6.878
6.621
6.698
70,958
-0.17(-2.49%)
Aug 25, 2005
6.843
7.006
6.792
6.869
193,819
+0.27(+4.15%)
Aug 24, 2005
6.553
6.843
6.553
6.595
87,674
+0.03(+0.39%)
Aug 23, 2005
6.681
6.784
6.544
6.570
61,722
-0.11(-1.66%)
Aug 22, 2005
6.527
6.835
6.527
6.681
95,740
+0.20(+3.03%)
Aug 19, 2005
6.715
6.715
6.399
6.484
107,547
-0.22(-3.32%)
Aug 18, 2005
6.861
6.861
6.501
6.707
92,350
-0.15(-2.24%)
Aug 17, 2005
6.818
6.963
6.655
6.861
150,099
-0.01(-0.12%)
Aug 16, 2005
6.938
6.938
6.801
6.869
101,468
-0.11(-1.59%)
Aug 15, 2005
6.886
7.015
6.689
6.980
119,471
+0.10(+1.49%)
Aug 12, 2005
6.801
6.929
6.664
6.878
80,660
-0.01(-0.13%)
Aug 11, 2005
6.792
6.912
6.766
6.886
55,994
+0.09(+1.39%)
Aug 10, 2005
6.980
7.049
6.630
6.792
128,940
-0.15(-2.10%)
Aug 09, 2005
6.972
7.083
6.878
6.938
139,578
-0.04(-0.61%)
Aug 08, 2005
6.903
7.057
6.801
6.980
155,242
+0.11(+1.62%)
Aug 05, 2005
6.843
6.955
6.698
6.869
223,161
-0.04(-0.62%)
Aug 04, 2005
6.758
7.049
6.681
6.912
285,702
+0.07(+1.00%)
Aug 03, 2005
6.681
6.843
6.621
6.843
182,947
+0.16(+2.43%)
Aug 02, 2005
6.758
6.766
6.561
6.681
161,087
-0.12(-1.76%)
Aug 01, 2005
6.647
6.801
6.544
6.801
195,572
+0.17(+2.58%)
Jul 29, 2005
6.561
6.741
6.501
6.630
185,987
+0.06(+0.91%)
Jul 28, 2005
6.527
6.570
6.399
6.570
140,396
+0.07(+1.05%)
Jul 27, 2005
6.356
6.501
6.330
6.501
71,191
+0.15(+2.29%)
Jul 26, 2005
6.245
6.501
6.159
6.356
114,912
+0.12(+1.92%)
Jul 25, 2005
6.459
6.527
6.236
6.236
70,607
-0.20(-3.06%)
Jul 22, 2005
6.202
6.433
6.202
6.433
70,022
+0.26(+4.16%)
Jul 21, 2005
6.322
6.373
6.116
6.176
53,890
-0.14(-2.17%)
Jul 20, 2005
6.202
6.382
6.065
6.313
79,257
+0.08(+1.23%)
Jul 19, 2005
6.082
6.322
5.997
6.236
88,025
+0.20(+3.26%)
Jul 18, 2005
6.219
6.262
5.962
6.039
132,564
-0.20(-3.16%)
Jul 15, 2005
6.202
6.322
6.074
6.236
131,862
+0.03(+0.41%)
Jul 14, 2005
6.296
6.390
6.202
6.210
102,404
-0.03(-0.55%)
Jul 13, 2005
6.202
6.356
6.159
6.245
106,846
+0.04(+0.69%)
Jul 12, 2005
6.022
6.364
5.920
6.202
116,665
+0.16(+2.69%)
Jul 11, 2005
5.817
6.116
5.817
6.039
197,560
+0.22(+3.82%)
Jul 08, 2005
5.535
5.902
5.475
5.817
76,686
+0.26(+4.62%)
Jul 07, 2005
5.432
5.569
5.321
5.560
179,440
+0.07(+1.25%)
Jul 06, 2005
5.595
5.620
5.475
5.492
81,712
-0.11(-1.98%)
Jul 05, 2005
5.560
5.646
5.535
5.603
81,362
+0.04(+0.77%)
Jul 01, 2005
5.577
5.603
5.483
5.560
41,499
-0.07(-1.22%)
Jun 30, 2005
5.646
5.646
5.475
5.629
133,148
-0.02(-0.30%)
Jun 29, 2005
5.637
5.646
5.518
5.646
93,636
+0.00(+0.00%)
Jun 28, 2005
5.518
5.646
5.449
5.646
90,012
+0.15(+2.80%)
Jun 27, 2005
5.612
5.612
5.458
5.492
109,067
-0.15(-2.73%)
Jun 24, 2005
5.612
5.646
5.475
5.646
189,961
+0.03(+0.46%)
Jun 23, 2005
5.663
5.680
5.612
5.620
130,109
-0.07(-1.20%)
Jun 22, 2005
5.689
5.774
5.603
5.689
136,538
+0.01(+0.15%)
Jun 21, 2005
5.620
5.706
5.603
5.680
102,287
+0.07(+1.22%)
Jun 20, 2005
5.680
5.706
5.569
5.612
51,202
-0.08(-1.35%)
Jun 17, 2005
5.731
5.731
5.595
5.689
289,092
-0.05(-0.89%)
Jun 16, 2005
5.543
5.749
5.458
5.740
83,115
+0.21(+3.71%)
Jun 15, 2005
5.560
5.586
5.389
5.535
89,311
+0.03(+0.62%)
Jun 14, 2005
5.500
5.552
5.423
5.500
82,881
+0.01(+0.16%)
Jun 13, 2005
5.423
5.552
5.372
5.492
182,129
+0.08(+1.42%)
Jun 10, 2005
5.475
5.483
5.355
5.415
113,626
-0.03(-0.63%)
Jun 09, 2005
5.389
5.509
5.372
5.449
118,185
+0.04(+0.79%)
Jun 08, 2005
5.398
5.518
5.355
5.406
94,454
+0.00(+0.00%)
Jun 07, 2005
5.389
5.475
5.304
5.406
82,180
+0.03(+0.48%)
Jun 06, 2005
5.432
5.432
5.304
5.381
110,937
-0.01(-0.16%)
Jun 03, 2005
5.492
5.526
5.372
5.389
73,646
-0.10(-1.87%)
Jun 02, 2005
5.475
5.518
5.406
5.492
147,410
+0.02(+0.31%)
Jun 01, 2005
5.381
5.492
5.372
5.475
77,972
+0.09(+1.75%)
May 31, 2005
5.364
5.475
5.364
5.381
72,828
+0.01(+0.16%)
May 27, 2005
5.398
5.432
5.346
5.372
60,320
-0.03(-0.48%)
May 26, 2005
5.372
5.500
5.321
5.398
111,639
+0.04(+0.80%)
May 25, 2005
5.389
5.518
5.261
5.355
99,481
-0.03(-0.48%)
May 24, 2005
5.518
5.535
5.321
5.381
135,252
-0.16(-2.93%)
May 23, 2005
5.526
5.663
5.509
5.543
105,209
-0.01(-0.15%)
May 20, 2005
5.577
5.689
5.415
5.552
69,438
+0.00(+0.00%)
May 19, 2005
5.372
5.731
5.372
5.552
129,641
+0.09(+1.72%)
May 18, 2005
5.492
5.646
5.329
5.458
132,797
+0.05(+0.95%)
May 17, 2005
5.535
5.535
5.278
5.406
162,256
-0.12(-2.17%)
May 16, 2005
5.346
5.552
5.346
5.526
124,614
+0.18(+3.36%)
May 13, 2005
5.560
5.620
5.304
5.346
220,472
-0.21(-3.70%)
May 12, 2005
5.663
5.680
5.518
5.552
195,339
-0.08(-1.37%)
May 11, 2005
5.723
5.766
5.620
5.629
313,758
-0.05(-0.90%)
May 10, 2005
5.629
5.714
5.560
5.680
258,348
-0.03(-0.60%)
May 09, 2005
5.346
5.783
5.346
5.714
453,453
+0.36(+6.71%)
May 06, 2005
5.475
5.552
5.304
5.355
299,496
-0.08(-1.42%)
May 05, 2005
5.774
5.783
5.346
5.432
286,053
-0.38(-6.62%)
May 04, 2005
5.766
5.885
5.663
5.817
149,865
+0.14(+2.41%)
May 03, 2005
6.125
6.185
5.654
5.680
103,923
-0.44(-7.13%)
May 02, 2005
6.108
6.185
6.014
6.116
84,284
+0.01(+0.14%)
Apr 29, 2005
6.151
6.202
5.988
6.108
81,011
-0.03(-0.42%)
Apr 28, 2005
6.099
6.287
6.014
6.133
125,433
+0.03(+0.56%)
Apr 27, 2005
6.065
6.347
5.937
6.099
102,287
+0.04(+0.71%)
Apr 26, 2005
6.082
6.484
6.031
6.056
128,121
-0.11(-1.80%)
Apr 25, 2005
6.382
6.501
6.014
6.168
157,580
-0.13(-2.04%)
Apr 22, 2005
6.638
6.749
6.253
6.296
193,585
-0.40(-6.00%)
Apr 21, 2005
6.424
6.749
6.330
6.698
115,613
+0.36(+5.67%)
Apr 20, 2005
6.424
6.459
6.185
6.339
157,931
-0.08(-1.20%)
Apr 19, 2005
6.621
6.630
6.382
6.416
124,381
-0.15(-2.22%)
Apr 18, 2005
6.305
6.758
6.305
6.561
124,381
+0.20(+3.09%)
Apr 15, 2005
6.595
6.630
6.228
6.364
110,586
-0.23(-3.50%)
Apr 14, 2005
6.843
6.878
6.587
6.595
167,633
-0.23(-3.38%)
Apr 13, 2005
6.647
6.886
6.544
6.826
306,393
+0.18(+2.70%)
Apr 12, 2005
6.416
6.672
6.262
6.647
158,866
+0.20(+3.05%)
Apr 11, 2005
6.561
6.570
6.424
6.450
91,532
-0.08(-1.18%)
Apr 08, 2005
6.818
6.826
6.518
6.527
94,337
-0.29(-4.27%)
Apr 07, 2005
6.766
6.835
6.672
6.818
62,891
+0.03(+0.50%)
Apr 06, 2005
6.801
6.843
6.715
6.784
124,381
-0.02(-0.25%)
Apr 05, 2005
6.698
6.801
6.672
6.801
92,584
+0.02(+0.25%)
Apr 04, 2005
6.373
6.801
6.373
6.784
169,971
+0.35(+5.45%)
Apr 01, 2005
6.630
6.707
6.356
6.433
196,274
-0.20(-2.97%)
Mar 31, 2005
6.758
6.758
6.527
6.630
188,559
-0.16(-2.39%)
Mar 30, 2005
6.698
6.792
6.493
6.792
95,273
+0.12(+1.80%)
Mar 29, 2005
6.672
6.749
6.587
6.672
166,231
+0.00(+0.00%)
Mar 28, 2005
6.715
6.724
6.604
6.672
98,897
-0.03(-0.38%)
Mar 24, 2005
6.424
6.749
6.416
6.698
107,664
+0.30(+4.68%)
Mar 23, 2005
6.382
6.544
6.382
6.399
133,031
-0.02(-0.27%)
Mar 22, 2005
6.501
6.630
6.390
6.416
75,634
-0.06(-0.92%)
Mar 21, 2005
6.587
6.587
6.390
6.476
125,550
-0.11(-1.69%)
Mar 18, 2005
6.784
6.784
6.476
6.587
256,010
-0.12(-1.79%)
Mar 17, 2005
6.647
6.707
6.501
6.707
60,437
+0.13(+1.95%)
Mar 16, 2005
6.604
6.672
6.459
6.578
172,076
-0.09(-1.28%)
Mar 15, 2005
6.715
6.715
6.484
6.664
142,266
-0.01(-0.13%)
Mar 14, 2005
6.501
6.681
6.484
6.672
99,364
+0.17(+2.63%)
Mar 11, 2005
6.672
6.672
6.433
6.501
102,871
-0.21(-3.18%)
Mar 10, 2005
6.775
6.835
6.638
6.715
148,228
-0.02(-0.25%)
Mar 09, 2005
6.758
6.886
6.732
6.732
129,524
-0.02(-0.25%)
Mar 08, 2005
6.801
6.920
6.749
6.749
183,532
-0.09(-1.38%)
Mar 07, 2005
6.826
6.929
6.792
6.843
263,491
-0.03(-0.37%)
Mar 04, 2005
6.972
7.015
6.741
6.869
294,236
-0.15(-2.19%)
Mar 03, 2005
6.758
7.314
6.758
7.023
1,327,043
+0.30(+4.45%)
Mar 02, 2005
6.630
6.758
6.536
6.724
487,588
-0.03(-0.38%)
Mar 01, 2005
6.587
6.818
6.587
6.749
282,546
+0.15(+2.20%)
Feb 28, 2005
6.416
6.630
6.330
6.604
243,267
+0.20(+3.07%)
Feb 25, 2005
6.151
6.450
6.142
6.407
124,614
+0.30(+4.90%)
Feb 24, 2005
6.133
6.176
5.988
6.108
84,635
-0.02(-0.28%)
Feb 23, 2005
6.253
6.313
6.125
6.125
107,313
-0.04(-0.69%)
Feb 22, 2005
6.382
6.416
6.142
6.168
550,596
-0.30(-4.63%)
Feb 18, 2005
6.493
6.527
6.390
6.467
239,410
+0.01(+0.13%)
Feb 17, 2005
6.527
6.570
6.441
6.459
846,586
-0.08(-1.18%)
Feb 16, 2005
6.407
6.570
6.245
6.536
223,745
+0.13(+2.00%)
Feb 15, 2005
6.245
6.416
6.142
6.407
1,052,914
+0.09(+1.49%)
Feb 14, 2005
6.245
6.322
6.202
6.313
81,362
-0.02(-0.27%)
Feb 11, 2005
6.074
6.330
5.988
6.330
66,749
+0.22(+3.64%)
Feb 10, 2005
6.108
6.176
6.005
6.108
61,138
-0.05(-0.83%)
Feb 09, 2005
6.014
6.219
6.014
6.159
100,884
+0.05(+0.84%)
Feb 08, 2005
6.142
6.185
5.988
6.108
35,537
-0.12(-1.92%)
Feb 07, 2005
6.296
6.313
6.133
6.228
68,620
-0.01(-0.14%)
Feb 04, 2005
6.082
6.270
6.005
6.236
163,893
+0.07(+1.11%)
Feb 03, 2005
6.296
6.296
6.142
6.168
109,885
-0.13(-2.04%)
Feb 02, 2005
6.091
6.330
6.091
6.296
229,123
+0.16(+2.65%)
Feb 01, 2005
5.783
6.133
5.749
6.133
867,394
+0.31(+5.29%)
Jan 31, 2005
5.988
5.988
5.749
5.826
176,635
+0.02(+0.29%)
Jan 28, 2005
5.954
5.954
5.740
5.808
72,127
-0.18(-3.00%)
Jan 27, 2005
5.937
5.988
5.902
5.988
60,787
+0.01(+0.14%)
Jan 26, 2005
5.971
5.988
5.860
5.979
75,750
+0.01(+0.14%)
Jan 25, 2005
6.022
6.031
5.774
5.971
95,740
+0.02(+0.29%)
Jan 24, 2005
5.945
6.074
5.920
5.954
99,949
-0.01(-0.14%)
Jan 21, 2005
5.731
6.039
5.731
5.962
155,125
+0.25(+4.34%)
Jan 20, 2005
5.988
5.997
5.706
5.714
191,130
-0.33(-5.52%)
Jan 19, 2005
6.228
6.245
6.014
6.048
345,438
-0.27(-4.20%)
Jan 18, 2005
6.133
6.330
5.979
6.313
52,137
+0.22(+3.65%)
Jan 14, 2005
6.031
6.099
5.937
6.091
41,148
+0.10(+1.71%)
Jan 13, 2005
6.074
6.074
5.920
5.988
54,708
-0.09(-1.41%)
Jan 12, 2005
5.997
6.108
5.894
6.074
58,800
+0.12(+2.01%)
Jan 11, 2005
6.074
6.176
5.945
5.954
58,917
-0.15(-2.38%)
Jan 10, 2005
5.920
6.253
5.920
6.099
58,566
+0.18(+3.03%)
Jan 07, 2005
6.014
6.014
5.877
5.920
92,701
-0.07(-1.14%)
Jan 06, 2005
6.039
6.074
5.954
5.988
80,660
-0.01(-0.14%)
Jan 05, 2005
5.945
6.245
5.902
5.997
119,237
+0.05(+0.86%)
Jan 04, 2005
6.416
6.459
5.920
5.945
168,569
-0.40(-6.33%)
Jan 03, 2005
6.707
6.758
6.262
6.347
259,283
-0.22(-3.39%)
Dec 31, 2004
6.536
6.595
6.373
6.570
77,270
+0.03(+0.52%)
Dec 30, 2004
6.647
6.681
6.450
6.536
46,642
-0.16(-2.43%)
Dec 29, 2004
6.655
6.741
6.613
6.698
55,293
+0.03(+0.38%)
Dec 28, 2004
6.553
6.698
6.544
6.672
126,017
+0.09(+1.43%)
Dec 27, 2004
6.570
6.587
6.426
6.578
95,623
+0.01(+0.13%)
Dec 23, 2004
6.570
6.587
6.527
6.570
43,252
+0.08(+1.19%)
Dec 22, 2004
6.416
6.587
6.416
6.493
143,201
+0.09(+1.47%)
Dec 21, 2004
6.347
6.493
6.270
6.399
103,573
+0.05(+0.81%)
Dec 20, 2004
6.245
6.459
6.245
6.347
98,078
+0.08(+1.23%)
Dec 17, 2004
6.390
6.407
6.091
6.270
104,625
-0.14(-2.14%)
Dec 16, 2004
6.595
6.630
6.270
6.407
116,665
-0.19(-2.85%)
Dec 15, 2004
6.766
6.775
6.587
6.595
194,754
-0.09(-1.28%)
Dec 14, 2004
6.459
6.801
6.459
6.681
282,663
+0.19(+2.90%)
Dec 13, 2004
6.407
6.493
6.262
6.493
81,712
+0.09(+1.47%)
Dec 10, 2004
6.287
6.416
6.185
6.399
41,265
+0.09(+1.36%)
Dec 09, 2004
6.330
6.364
6.176
6.313
61,606
-0.06(-0.94%)
Dec 08, 2004
5.988
6.373
5.988
6.373
78,907
+0.33(+5.52%)
Dec 07, 2004
6.074
6.142
5.997
6.039
100,182
-0.05(-0.84%)
Dec 06, 2004
6.176
6.399
6.091
6.091
149,748
-0.28(-4.43%)
Dec 03, 2004
6.399
6.416
6.287
6.373
72,477
-0.01(-0.13%)
Dec 02, 2004
6.330
6.424
6.296
6.382
143,903
+0.01(+0.13%)
Dec 01, 2004
6.228
6.416
6.159
6.373
242,215
+0.21(+3.47%)
Nov 30, 2004
6.108
6.245
6.005
6.159
87,440
+0.00(+0.00%)
Nov 29, 2004
6.074
6.245
6.031
6.159
64,879
+0.00(+0.00%)
Nov 26, 2004
6.176
6.228
6.159
6.159
10,053
+0.01(+0.14%)
Nov 24, 2004
6.031
6.151
6.005
6.151
54,007
+0.15(+2.42%)
Nov 23, 2004
5.971
6.108
5.877
6.005
131,745
+0.02(+0.29%)
Nov 22, 2004
5.834
5.988
5.817
5.988
87,557
+0.09(+1.45%)
Nov 19, 2004
5.860
5.988
5.774
5.902
116,899
+0.04(+0.73%)
Nov 18, 2004
5.860
5.920
5.783
5.860
70,724
+0.02(+0.29%)
Nov 17, 2004
5.723
5.988
5.723
5.843
61,021
+0.18(+3.17%)
Nov 16, 2004
5.646
5.757
5.586
5.663
87,323
-0.03(-0.60%)
Nov 15, 2004
5.595
5.731
5.449
5.697
98,195
+0.09(+1.68%)
Nov 12, 2004
5.646
5.646
5.526
5.603
82,414
-0.03(-0.61%)
Nov 11, 2004
5.552
5.731
5.458
5.637
102,404
+0.05(+0.92%)
Nov 10, 2004
5.492
5.689
5.406
5.586
46,058
+0.09(+1.71%)
Nov 09, 2004
5.441
5.620
5.312
5.492
46,526
+0.00(+0.00%)
Nov 08, 2004
5.475
5.560
5.389
5.492
56,462
-0.03(-0.47%)
Nov 05, 2004
5.723
5.731
5.432
5.518
45,590
-0.21(-3.59%)
Nov 04, 2004
5.731
5.783
5.689
5.723
202,820
-0.05(-0.89%)
Nov 03, 2004
5.757
5.834
5.304
5.774
341,697
+0.02(+0.30%)
Nov 02, 2004
5.860
5.902
5.706
5.757
83,700
-0.07(-1.17%)
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.