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
Extra Space Storage Inc
(NY:
EXR
)
151.89
+0.54 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.774
8.870
8.659
8.804
229,017
+0.04(+0.41%)
Oct 28, 2005
8.466
8.834
8.466
8.768
247,425
+0.36(+4.30%)
Oct 27, 2005
8.352
8.472
8.291
8.406
93,530
+0.02(+0.29%)
Oct 26, 2005
8.460
8.593
8.219
8.382
192,368
-0.08(-0.93%)
Oct 25, 2005
8.713
8.713
8.291
8.460
187,559
-0.19(-2.23%)
Oct 24, 2005
8.412
8.677
8.412
8.653
87,726
+0.27(+3.24%)
Oct 21, 2005
8.340
8.563
8.322
8.382
129,019
+0.04(+0.51%)
Oct 20, 2005
8.605
8.617
8.291
8.340
103,480
-0.27(-3.08%)
Oct 19, 2005
8.665
8.774
8.418
8.605
264,838
-0.05(-0.63%)
Oct 18, 2005
8.810
8.949
8.659
8.659
497,006
-0.14(-1.64%)
Oct 17, 2005
9.347
9.353
8.623
8.804
329,679
+0.17(+2.03%)
Oct 14, 2005
8.382
8.647
8.261
8.629
126,697
+0.30(+3.55%)
Oct 13, 2005
8.382
8.382
8.207
8.334
354,554
-0.05(-0.65%)
Oct 12, 2005
8.605
8.605
8.002
8.388
609,774
-0.25(-2.93%)
Oct 11, 2005
9.003
9.003
8.623
8.641
177,277
-0.36(-4.02%)
Oct 10, 2005
9.588
9.588
8.955
9.003
142,617
-0.01(-0.13%)
Oct 07, 2005
9.087
9.118
9.009
9.015
149,085
-0.02(-0.20%)
Oct 06, 2005
9.015
9.045
8.864
9.033
196,016
+0.01(+0.13%)
Oct 05, 2005
9.142
9.178
8.955
9.021
152,236
-0.11(-1.25%)
Oct 04, 2005
9.184
9.347
9.105
9.136
151,738
-0.03(-0.33%)
Oct 03, 2005
9.286
9.329
9.154
9.166
209,615
-0.11(-1.17%)
Sep 30, 2005
9.136
9.407
9.045
9.274
840,284
+0.14(+1.52%)
Sep 29, 2005
9.003
9.136
8.906
9.136
83,249
+0.19(+2.16%)
Sep 28, 2005
9.105
9.166
8.925
8.943
148,256
-0.13(-1.46%)
Sep 27, 2005
9.178
9.226
9.045
9.075
91,706
-0.16(-1.70%)
Sep 26, 2005
9.238
9.377
9.118
9.232
91,872
+0.05(+0.59%)
Sep 23, 2005
9.178
9.226
8.970
9.178
68,821
+0.11(+1.26%)
Sep 22, 2005
9.021
9.166
8.925
9.063
92,867
+0.05(+0.54%)
Sep 21, 2005
9.045
9.136
8.912
9.015
123,381
-0.10(-1.12%)
Sep 20, 2005
9.045
9.160
9.027
9.118
206,298
+0.08(+0.87%)
Sep 19, 2005
9.335
9.335
9.003
9.039
217,077
-0.30(-3.17%)
Sep 16, 2005
9.244
9.365
9.051
9.335
365,665
+0.14(+1.51%)
Sep 15, 2005
9.166
9.208
9.130
9.196
140,959
+0.04(+0.39%)
Sep 14, 2005
9.286
9.377
9.081
9.160
287,225
-0.11(-1.17%)
Sep 13, 2005
9.365
9.377
9.190
9.268
179,267
-0.23(-2.41%)
Sep 12, 2005
9.618
9.648
9.136
9.497
509,112
-0.11(-1.19%)
Sep 09, 2005
9.395
9.636
9.395
9.612
213,926
+0.24(+2.51%)
Sep 08, 2005
9.371
9.630
9.226
9.377
322,216
-0.02(-0.19%)
Sep 07, 2005
9.377
9.467
9.298
9.395
400,491
-0.11(-1.14%)
Sep 06, 2005
9.033
9.503
9.033
9.503
99,003
+0.49(+5.49%)
Sep 02, 2005
9.033
9.075
8.925
9.009
110,445
-0.03(-0.33%)
Sep 01, 2005
9.003
9.069
8.792
9.039
174,955
+0.04(+0.47%)
Aug 31, 2005
9.045
9.166
8.985
8.997
1,681,067
-0.04(-0.47%)
Aug 30, 2005
9.087
9.118
9.009
9.039
824,198
-0.05(-0.53%)
Aug 29, 2005
8.967
9.087
8.912
9.087
263,013
+0.09(+1.01%)
Aug 26, 2005
9.124
9.124
8.985
8.997
387,224
-0.11(-1.26%)
Aug 25, 2005
9.033
9.226
9.015
9.111
126,200
+0.10(+1.07%)
Aug 24, 2005
8.925
9.105
8.925
9.015
251,073
+0.09(+1.01%)
Aug 23, 2005
8.925
8.991
8.840
8.925
322,216
+0.00(+0.00%)
Aug 22, 2005
8.991
9.009
8.870
8.925
221,389
-0.06(-0.67%)
Aug 19, 2005
9.063
9.075
8.870
8.985
173,629
-0.08(-0.86%)
Aug 18, 2005
8.985
9.105
8.949
9.063
186,895
+0.08(+0.87%)
Aug 17, 2005
9.184
9.184
8.768
8.985
259,199
-0.23(-2.49%)
Aug 16, 2005
9.033
9.274
8.997
9.214
1,872,938
+0.18(+2.00%)
Aug 15, 2005
8.955
9.033
8.804
9.033
181,091
+0.11(+1.22%)
Aug 12, 2005
9.196
9.262
8.894
8.925
204,308
-0.27(-2.95%)
Aug 11, 2005
9.389
9.389
9.051
9.196
165,005
-0.10(-1.04%)
Aug 10, 2005
8.925
9.316
8.925
9.292
169,483
+0.43(+4.83%)
Aug 09, 2005
8.925
8.955
8.756
8.864
100,661
-0.05(-0.54%)
Aug 08, 2005
9.057
9.105
8.774
8.912
273,959
-0.12(-1.34%)
Aug 05, 2005
9.479
9.479
8.852
9.033
239,133
-0.44(-4.65%)
Aug 04, 2005
9.739
9.781
9.437
9.473
98,505
-0.29(-2.96%)
Aug 03, 2005
9.763
9.769
9.678
9.763
83,580
-0.01(-0.06%)
Aug 02, 2005
9.769
9.769
9.648
9.769
318,568
+0.00(+0.00%)
Aug 01, 2005
9.757
9.889
9.654
9.769
289,879
+0.04(+0.37%)
Jul 29, 2005
9.805
9.859
9.606
9.733
113,928
-0.06(-0.62%)
Jul 28, 2005
9.757
9.829
9.624
9.793
407,290
+0.05(+0.56%)
Jul 27, 2005
9.757
9.793
9.612
9.739
325,036
+0.00(+0.00%)
Jul 26, 2005
9.648
9.745
9.528
9.739
452,894
+0.11(+1.19%)
Jul 25, 2005
9.714
9.739
9.528
9.624
229,183
-0.08(-0.87%)
Jul 22, 2005
9.672
9.763
9.618
9.708
95,686
+0.05(+0.50%)
Jul 21, 2005
9.980
10.01
9.648
9.660
97,510
-0.33(-3.26%)
Jul 20, 2005
9.660
10.08
9.648
9.986
102,154
+0.28(+2.86%)
Jul 19, 2005
9.564
9.745
9.528
9.708
63,183
+0.18(+1.90%)
Jul 18, 2005
9.479
9.570
9.178
9.528
88,058
+0.05(+0.57%)
Jul 15, 2005
9.437
9.558
9.244
9.473
147,095
+0.03(+0.32%)
Jul 14, 2005
9.678
9.763
9.409
9.443
178,935
-0.18(-1.88%)
Jul 13, 2005
9.648
9.660
9.407
9.624
253,229
+0.03(+0.31%)
Jul 12, 2005
9.497
9.678
9.473
9.594
99,003
+0.05(+0.51%)
Jul 11, 2005
9.105
9.799
9.105
9.546
270,476
+0.44(+4.83%)
Jul 08, 2005
8.985
9.226
8.973
9.105
94,028
+0.15(+1.68%)
Jul 07, 2005
8.744
9.045
8.744
8.955
178,935
+0.18(+2.06%)
Jul 06, 2005
8.985
9.238
8.738
8.774
431,502
-0.21(-2.35%)
Jul 05, 2005
8.744
9.105
8.744
8.985
144,607
+0.20(+2.27%)
Jul 01, 2005
8.683
8.792
8.635
8.786
43,448
+0.14(+1.67%)
Jun 30, 2005
8.876
8.894
8.587
8.641
379,595
-0.18(-2.05%)
Jun 29, 2005
8.858
8.894
8.744
8.822
84,741
-0.03(-0.34%)
Jun 28, 2005
8.798
8.864
8.798
8.852
111,938
+0.11(+1.31%)
Jun 27, 2005
8.502
8.876
8.502
8.738
143,778
+0.02(+0.21%)
Jun 24, 2005
8.472
8.762
8.418
8.720
1,269,631
+0.25(+2.92%)
Jun 23, 2005
8.581
8.744
8.442
8.472
168,985
-0.11(-1.26%)
Jun 22, 2005
8.581
8.623
8.496
8.581
80,098
+0.05(+0.64%)
Jun 21, 2005
8.322
8.617
8.322
8.527
533,656
+0.21(+2.46%)
Jun 20, 2005
8.514
8.611
8.303
8.322
358,700
-0.18(-2.13%)
Jun 17, 2005
8.521
8.617
8.502
8.502
349,579
-0.02(-0.21%)
Jun 16, 2005
8.593
8.593
8.472
8.521
212,434
-0.07(-0.84%)
Jun 15, 2005
8.653
8.683
8.514
8.593
268,652
-0.10(-1.11%)
Jun 14, 2005
8.635
8.707
8.472
8.689
115,255
+0.02(+0.28%)
Jun 13, 2005
8.442
8.671
8.442
8.665
152,070
+0.07(+0.77%)
Jun 10, 2005
8.635
8.707
8.533
8.599
126,697
+0.01(+0.14%)
Jun 09, 2005
8.713
8.713
8.454
8.587
84,575
-0.10(-1.11%)
Jun 08, 2005
8.726
8.744
8.623
8.683
51,740
-0.03(-0.35%)
Jun 07, 2005
8.671
8.750
8.665
8.713
518,897
+0.05(+0.56%)
Jun 06, 2005
8.533
8.713
8.454
8.665
375,118
+0.13(+1.55%)
Jun 03, 2005
8.551
8.563
8.418
8.533
173,629
+0.04(+0.50%)
Jun 02, 2005
8.496
8.563
8.201
8.490
163,347
-0.01(-0.07%)
Jun 01, 2005
8.713
8.713
8.261
8.496
385,234
-0.19(-2.15%)
May 31, 2005
8.490
8.744
8.490
8.683
1,321,371
+0.13(+1.55%)
May 27, 2005
8.382
8.563
8.297
8.551
201,820
+0.20(+2.38%)
May 26, 2005
8.261
8.370
8.201
8.352
258,536
+0.14(+1.69%)
May 25, 2005
8.249
8.285
8.177
8.213
240,128
-0.02(-0.22%)
May 24, 2005
8.201
8.285
8.165
8.231
226,530
+0.07(+0.89%)
May 23, 2005
8.002
8.316
8.002
8.159
194,690
+0.19(+2.42%)
May 20, 2005
7.899
8.014
7.863
7.966
337,307
+0.04(+0.46%)
May 19, 2005
7.839
7.990
7.839
7.930
57,876
+0.05(+0.69%)
May 18, 2005
7.809
7.930
7.803
7.875
136,979
+0.08(+1.08%)
May 17, 2005
7.779
7.809
7.719
7.791
111,109
+0.03(+0.39%)
May 16, 2005
7.700
7.839
7.700
7.761
164,176
+0.01(+0.16%)
May 13, 2005
7.568
7.749
7.351
7.749
288,884
+0.14(+1.82%)
May 12, 2005
7.731
7.731
7.538
7.610
225,203
-0.11(-1.48%)
May 11, 2005
7.779
7.779
7.592
7.725
631,996
-0.05(-0.70%)
May 10, 2005
7.809
7.809
7.598
7.779
317,573
-0.03(-0.39%)
May 09, 2005
7.737
7.869
7.719
7.809
137,311
+0.07(+0.94%)
May 06, 2005
7.688
7.791
7.610
7.737
732,823
-0.04(-0.47%)
May 05, 2005
7.797
7.869
7.688
7.773
236,480
-0.01(-0.08%)
May 04, 2005
7.839
7.869
7.767
7.779
121,391
-0.07(-0.85%)
May 03, 2005
7.881
7.930
7.821
7.845
133,165
+0.01(+0.08%)
May 02, 2005
7.899
7.899
7.779
7.839
58,705
+0.00(+0.00%)
Apr 29, 2005
7.839
7.863
7.749
7.839
114,094
+0.05(+0.62%)
Apr 28, 2005
7.821
7.869
7.749
7.791
49,252
-0.07(-0.92%)
Apr 27, 2005
7.809
7.942
7.779
7.863
52,403
+0.06(+0.77%)
Apr 26, 2005
7.960
7.990
7.725
7.803
250,244
-0.14(-1.75%)
Apr 25, 2005
7.731
7.948
7.719
7.942
196,348
+0.21(+2.73%)
Apr 22, 2005
7.875
7.881
7.688
7.731
200,494
-0.17(-2.14%)
Apr 21, 2005
7.960
7.990
7.839
7.899
74,293
-0.01(-0.15%)
Apr 20, 2005
7.918
7.996
7.869
7.911
296,180
-0.02(-0.23%)
Apr 19, 2005
7.930
8.219
7.839
7.930
117,411
+0.01(+0.15%)
Apr 18, 2005
7.869
7.960
7.839
7.918
87,892
+0.03(+0.38%)
Apr 15, 2005
8.008
8.068
7.887
7.887
59,037
-0.12(-1.51%)
Apr 14, 2005
8.026
8.056
7.911
8.008
299,497
-0.02(-0.23%)
Apr 13, 2005
7.930
8.050
7.851
8.026
845,259
+0.13(+1.60%)
Apr 12, 2005
7.851
7.954
7.725
7.899
80,761
+0.05(+0.69%)
Apr 11, 2005
7.899
7.960
7.779
7.845
45,770
-0.03(-0.38%)
Apr 08, 2005
8.020
8.080
7.688
7.875
85,239
-0.14(-1.80%)
Apr 07, 2005
7.930
8.177
7.911
8.020
502,479
+0.07(+0.83%)
Apr 06, 2005
7.936
8.123
7.899
7.954
77,444
+0.02(+0.23%)
Apr 05, 2005
7.833
7.984
7.827
7.936
49,418
+0.10(+1.31%)
Apr 04, 2005
7.869
7.899
7.749
7.833
99,832
+0.00(+0.00%)
Apr 01, 2005
8.177
8.225
7.785
7.833
175,784
-0.31(-3.78%)
Mar 31, 2005
8.020
8.141
7.785
8.141
263,345
+0.08(+1.05%)
Mar 30, 2005
7.779
8.074
7.773
8.056
123,712
+0.34(+4.37%)
Mar 29, 2005
7.640
7.719
7.568
7.719
146,763
+0.02(+0.23%)
Mar 28, 2005
7.839
7.863
7.610
7.700
54,891
-0.12(-1.54%)
Mar 24, 2005
7.839
7.899
7.773
7.821
89,550
-0.05(-0.69%)
Mar 23, 2005
7.990
7.990
7.737
7.875
305,633
-0.13(-1.66%)
Mar 22, 2005
8.080
8.165
7.984
8.008
100,495
-0.10(-1.19%)
Mar 21, 2005
8.231
8.261
8.068
8.104
227,193
-0.10(-1.25%)
Mar 18, 2005
8.201
8.285
8.020
8.207
445,763
+0.07(+0.81%)
Mar 17, 2005
8.110
8.165
7.990
8.141
90,214
+0.07(+0.90%)
Mar 16, 2005
8.147
8.147
7.972
8.068
82,419
-0.08(-0.96%)
Mar 15, 2005
8.291
8.394
8.098
8.147
51,408
-0.11(-1.39%)
Mar 14, 2005
8.328
8.328
8.171
8.261
40,795
-0.03(-0.36%)
Mar 11, 2005
8.322
8.406
8.141
8.291
116,913
-0.14(-1.65%)
Mar 10, 2005
8.502
8.533
8.297
8.430
68,489
-0.04(-0.50%)
Mar 09, 2005
8.472
8.557
8.261
8.472
151,241
-0.03(-0.35%)
Mar 08, 2005
8.533
8.623
8.454
8.502
60,198
+0.03(+0.36%)
Mar 07, 2005
8.490
8.521
8.394
8.472
222,550
-0.02(-0.21%)
Mar 04, 2005
8.502
8.527
8.418
8.490
173,463
+0.11(+1.29%)
Mar 03, 2005
8.502
8.527
8.382
8.382
85,736
-0.08(-1.00%)
Mar 02, 2005
8.533
8.587
8.382
8.466
100,661
+0.02(+0.29%)
Mar 01, 2005
8.502
8.563
8.358
8.442
164,176
+0.06(+0.72%)
Feb 28, 2005
8.442
8.442
8.261
8.382
169,980
-0.06(-0.71%)
Feb 25, 2005
8.291
8.593
8.291
8.442
185,734
+0.12(+1.45%)
Feb 24, 2005
8.334
8.394
8.225
8.322
376,776
+0.00(+0.00%)
Feb 23, 2005
8.328
8.412
8.291
8.322
100,164
+0.05(+0.66%)
Feb 22, 2005
8.430
8.430
8.231
8.267
125,039
-0.16(-1.93%)
Feb 18, 2005
8.521
8.521
8.297
8.430
382,083
-0.03(-0.36%)
Feb 17, 2005
8.521
8.521
8.231
8.460
170,643
+0.00(+0.00%)
Feb 16, 2005
8.291
8.533
8.261
8.460
224,208
+0.23(+2.78%)
Feb 15, 2005
8.322
8.502
8.171
8.231
137,311
-0.08(-1.02%)
Feb 14, 2005
8.406
8.533
8.201
8.316
112,767
-0.03(-0.36%)
Feb 11, 2005
8.153
8.412
8.153
8.346
139,467
+0.19(+2.37%)
Feb 10, 2005
8.074
8.189
8.020
8.153
149,582
+0.14(+1.73%)
Feb 09, 2005
8.062
8.117
7.960
8.014
144,773
-0.04(-0.45%)
Feb 08, 2005
8.002
8.050
7.990
8.050
108,124
+0.05(+0.60%)
Feb 07, 2005
8.014
8.062
7.972
8.002
108,290
+0.04(+0.53%)
Feb 04, 2005
7.779
8.026
7.767
7.960
291,537
+0.12(+1.54%)
Feb 03, 2005
7.887
7.942
7.767
7.839
127,361
+0.02(+0.31%)
Feb 02, 2005
7.881
7.954
7.725
7.815
269,149
-0.05(-0.69%)
Feb 01, 2005
7.821
7.893
7.809
7.869
469,312
+0.05(+0.62%)
Jan 31, 2005
7.827
7.875
7.688
7.821
345,268
+0.02(+0.23%)
Jan 28, 2005
7.899
7.899
7.719
7.803
190,378
-0.04(-0.46%)
Jan 27, 2005
7.809
7.875
7.803
7.839
101,988
+0.03(+0.39%)
Jan 26, 2005
7.960
7.960
7.719
7.809
154,558
-0.10(-1.22%)
Jan 25, 2005
7.978
8.020
7.809
7.905
408,451
-0.07(-0.91%)
Jan 24, 2005
7.942
7.990
7.918
7.978
268,652
+0.03(+0.38%)
Jan 21, 2005
7.948
7.960
7.881
7.948
106,963
+0.02(+0.23%)
Jan 20, 2005
8.080
8.080
7.899
7.930
379,761
-0.09(-1.13%)
Jan 19, 2005
7.960
8.104
7.719
8.020
2,700,121
+0.03(+0.38%)
Jan 18, 2005
8.110
8.110
7.809
7.990
1,311,255
-0.37(-4.40%)
Jan 14, 2005
7.990
8.358
7.954
8.358
871,959
+0.49(+6.21%)
Jan 13, 2005
8.080
8.098
7.839
7.869
466,161
-0.27(-3.33%)
Jan 12, 2005
8.171
8.183
7.905
8.141
199,333
+0.02(+0.30%)
Jan 11, 2005
8.080
8.135
7.899
8.117
69,318
+0.03(+0.37%)
Jan 10, 2005
8.237
8.273
8.080
8.086
204,308
-0.21(-2.54%)
Jan 07, 2005
8.141
8.412
8.008
8.297
113,762
+0.19(+2.30%)
Jan 06, 2005
7.899
8.189
7.839
8.110
100,827
+0.27(+3.46%)
Jan 05, 2005
8.141
8.141
7.815
7.839
129,682
-0.25(-3.13%)
Jan 04, 2005
8.080
8.322
8.080
8.092
123,878
+0.08(+0.98%)
Jan 03, 2005
8.050
8.129
7.731
8.014
261,189
-0.02(-0.30%)
Dec 31, 2004
8.141
8.141
7.996
8.038
72,469
-0.04(-0.52%)
Dec 30, 2004
8.080
8.219
8.038
8.080
163,513
+0.03(+0.37%)
Dec 29, 2004
8.231
8.237
7.960
8.050
97,510
-0.15(-1.84%)
Dec 28, 2004
8.098
8.243
8.050
8.201
83,580
+0.10(+1.27%)
Dec 27, 2004
8.171
8.243
8.032
8.098
52,237
-0.07(-0.89%)
Dec 23, 2004
8.231
8.316
8.141
8.171
73,133
-0.01(-0.07%)
Dec 22, 2004
8.056
8.201
7.996
8.177
118,074
+0.12(+1.50%)
Dec 21, 2004
8.020
8.062
7.990
8.056
186,232
+0.05(+0.60%)
Dec 20, 2004
7.960
8.080
7.954
8.008
105,470
-0.01(-0.08%)
Dec 17, 2004
8.123
8.123
7.972
8.014
223,545
-0.06(-0.75%)
Dec 16, 2004
8.056
8.201
7.996
8.074
319,563
+0.02(+0.22%)
Dec 15, 2004
8.147
8.249
8.050
8.056
124,376
-0.09(-1.11%)
Dec 14, 2004
8.189
8.261
8.110
8.147
230,676
-0.11(-1.31%)
Dec 13, 2004
8.291
8.370
8.002
8.255
163,513
+0.01(+0.07%)
Dec 10, 2004
8.291
8.316
8.189
8.249
138,140
-0.04(-0.51%)
Dec 09, 2004
8.352
8.358
8.231
8.291
140,462
-0.18(-2.14%)
Dec 08, 2004
8.448
8.533
8.442
8.472
1,029,834
+0.03(+0.36%)
Dec 07, 2004
8.533
8.563
8.376
8.442
541,948
-0.09(-1.06%)
Dec 06, 2004
8.713
8.713
8.442
8.533
157,211
-0.12(-1.39%)
Dec 03, 2004
8.563
8.683
8.563
8.653
126,531
+0.09(+1.06%)
Dec 02, 2004
8.472
8.593
8.472
8.563
77,113
+0.12(+1.43%)
Dec 01, 2004
8.352
8.508
8.267
8.442
241,952
+0.06(+0.72%)
Nov 30, 2004
8.502
8.502
8.267
8.382
138,306
-0.06(-0.71%)
Nov 29, 2004
8.412
8.502
8.352
8.442
191,539
+0.06(+0.72%)
Nov 26, 2004
8.430
8.442
8.358
8.382
42,122
-0.05(-0.57%)
Nov 24, 2004
8.527
8.563
8.382
8.430
134,160
-0.10(-1.13%)
Nov 23, 2004
8.683
8.683
8.261
8.527
180,096
-0.02(-0.28%)
Nov 22, 2004
8.472
8.551
8.322
8.551
118,737
+0.08(+0.93%)
Nov 19, 2004
8.478
8.533
8.388
8.472
36,649
+0.00(+0.00%)
Nov 18, 2004
8.502
8.593
8.340
8.472
72,635
-0.09(-1.06%)
Nov 17, 2004
8.533
8.677
8.502
8.563
200,162
+0.06(+0.71%)
Nov 16, 2004
8.563
8.563
8.231
8.502
124,210
-0.15(-1.74%)
Nov 15, 2004
8.502
8.774
8.352
8.653
221,223
+0.15(+1.77%)
Nov 12, 2004
8.533
8.569
8.466
8.502
64,841
-0.03(-0.35%)
Nov 11, 2004
8.521
8.563
8.442
8.533
74,293
+0.01(+0.14%)
Nov 10, 2004
8.484
8.726
8.261
8.521
98,340
+0.03(+0.36%)
Nov 09, 2004
8.472
8.587
8.322
8.490
214,092
+0.02(+0.21%)
Nov 08, 2004
8.502
8.551
8.412
8.472
105,305
+0.00(+0.00%)
Nov 05, 2004
8.442
8.533
8.322
8.472
92,369
+0.03(+0.36%)
Nov 04, 2004
8.382
8.587
8.322
8.442
78,771
+0.06(+0.72%)
Nov 03, 2004
8.382
8.472
8.201
8.382
141,457
+0.02(+0.29%)
Nov 02, 2004
8.346
8.502
8.322
8.358
155,055
+0.07(+0.87%)
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.