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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2005
9.269
9.519
9.143
9.242
466,547
-0.04(-0.48%)
Nov 29, 2005
9.430
9.430
9.224
9.287
610,052
-0.03(-0.29%)
Nov 28, 2005
9.099
9.376
8.937
9.313
1,015,731
+0.56(+6.45%)
Nov 25, 2005
8.830
8.848
8.615
8.749
229,974
-0.08(-0.91%)
Nov 23, 2005
8.803
8.955
8.696
8.830
525,280
+0.04(+0.51%)
Nov 22, 2005
8.955
9.331
8.740
8.785
1,282,128
-0.81(-8.40%)
Nov 21, 2005
9.591
9.636
9.493
9.591
331,796
+0.05(+0.56%)
Nov 18, 2005
9.179
9.707
9.179
9.537
421,079
+0.30(+3.20%)
Nov 17, 2005
9.493
9.519
9.054
9.242
318,962
-0.28(-2.92%)
Nov 16, 2005
9.510
9.546
9.421
9.519
223,693
-0.03(-0.28%)
Nov 15, 2005
9.367
9.627
9.322
9.546
372,159
+0.10(+1.04%)
Nov 14, 2005
9.582
9.618
9.448
9.448
224,846
-0.27(-2.77%)
Nov 11, 2005
9.609
9.833
9.502
9.716
252,301
+0.05(+0.56%)
Nov 10, 2005
9.537
9.672
9.403
9.663
173,261
+0.06(+0.65%)
Nov 09, 2005
9.466
9.681
9.412
9.600
180,685
+0.12(+1.23%)
Nov 08, 2005
9.824
9.878
9.403
9.484
301,033
-0.36(-3.64%)
Nov 07, 2005
9.887
9.940
9.681
9.842
220,660
-0.10(-0.99%)
Nov 04, 2005
9.815
9.967
9.627
9.940
352,109
+0.37(+3.84%)
Nov 03, 2005
9.716
9.833
9.555
9.573
379,856
-0.13(-1.29%)
Nov 02, 2005
9.654
9.806
9.618
9.699
269,120
+0.07(+0.74%)
Nov 01, 2005
9.922
10.01
9.528
9.627
784,731
-0.47(-4.61%)
Oct 31, 2005
9.833
10.16
9.797
10.09
526,087
+0.33(+3.39%)
Oct 28, 2005
9.582
9.806
9.582
9.761
363,573
+0.16(+1.68%)
Oct 27, 2005
9.582
9.896
9.510
9.600
487,545
+0.06(+0.66%)
Oct 26, 2005
9.707
9.752
9.519
9.537
545,526
-0.24(-2.47%)
Oct 25, 2005
9.430
9.892
9.430
9.779
521,908
+0.15(+1.58%)
Oct 24, 2005
9.224
9.636
9.224
9.627
327,212
+0.44(+4.78%)
Oct 21, 2005
9.305
9.305
9.081
9.188
182,196
-0.01(-0.10%)
Oct 20, 2005
9.367
9.502
9.179
9.197
174,906
-0.24(-2.56%)
Oct 19, 2005
9.448
9.484
9.251
9.439
586,079
-0.02(-0.19%)
Oct 18, 2005
9.188
9.537
9.152
9.457
1,034,492
+0.40(+4.45%)
Oct 17, 2005
9.134
9.260
9.000
9.054
358,822
-0.08(-0.88%)
Oct 14, 2005
9.224
9.339
9.009
9.134
294,234
-0.04(-0.49%)
Oct 13, 2005
9.161
9.296
9.000
9.179
306,457
-0.02(-0.19%)
Oct 12, 2005
9.493
9.528
9.063
9.197
384,040
-0.22(-2.35%)
Oct 11, 2005
9.770
9.770
9.358
9.418
282,921
-0.38(-3.87%)
Oct 10, 2005
9.851
10.00
9.725
9.797
180,154
-0.07(-0.73%)
Oct 07, 2005
9.896
10.02
9.761
9.869
162,361
+0.02(+0.18%)
Oct 06, 2005
10.22
10.28
9.761
9.851
587,707
-0.56(-5.34%)
Oct 05, 2005
10.44
10.66
10.41
10.41
1,589,025
+0.03(+0.26%)
Oct 04, 2005
10.36
10.43
10.12
10.38
434,761
+0.08(+0.78%)
Oct 03, 2005
9.869
10.36
9.725
10.30
499,987
+0.44(+4.45%)
Sep 30, 2005
9.806
9.922
9.761
9.860
219,474
+0.04(+0.46%)
Sep 29, 2005
9.546
9.913
9.466
9.815
314,520
+0.12(+1.20%)
Sep 28, 2005
9.743
9.824
9.457
9.699
402,177
-0.14(-1.46%)
Sep 27, 2005
9.412
9.905
9.412
9.842
609,097
+0.47(+5.07%)
Sep 26, 2005
9.260
9.519
9.233
9.367
379,514
+0.17(+1.85%)
Sep 23, 2005
9.197
9.296
9.045
9.197
223,487
+0.02(+0.20%)
Sep 22, 2005
9.179
9.296
9.107
9.179
260,801
-0.10(-1.06%)
Sep 21, 2005
9.421
9.421
9.134
9.278
347,216
-0.16(-1.71%)
Sep 20, 2005
9.457
9.618
9.188
9.439
302,371
-0.12(-1.22%)
Sep 19, 2005
9.609
9.707
9.457
9.555
357,019
-0.25(-2.56%)
Sep 16, 2005
9.690
9.922
9.672
9.806
239,157
+0.12(+1.20%)
Sep 15, 2005
9.842
9.851
9.681
9.690
457,661
-0.11(-1.10%)
Sep 14, 2005
9.887
10.03
9.761
9.797
809,804
-0.02(-0.18%)
Sep 13, 2005
9.725
9.887
9.636
9.815
1,131,704
+0.44(+4.68%)
Sep 12, 2005
9.081
9.466
9.081
9.376
402,974
+0.21(+2.25%)
Sep 09, 2005
9.134
9.224
9.063
9.170
204,026
+0.04(+0.39%)
Sep 08, 2005
8.946
9.313
8.875
9.134
364,580
+0.21(+2.31%)
Sep 07, 2005
8.830
8.964
8.776
8.928
214,563
-0.01(-0.10%)
Sep 06, 2005
8.884
8.955
8.731
8.937
260,376
+0.12(+1.32%)
Sep 02, 2005
8.731
8.821
8.705
8.821
98,467
+0.11(+1.23%)
Sep 01, 2005
8.866
8.955
8.597
8.713
212,055
-0.11(-1.22%)
Aug 31, 2005
8.597
8.821
8.561
8.821
196,015
+0.18(+2.07%)
Aug 30, 2005
8.588
8.803
8.588
8.642
139,665
+0.02(+0.21%)
Aug 29, 2005
8.678
8.705
8.525
8.624
213,953
-0.03(-0.31%)
Aug 26, 2005
8.687
8.696
8.481
8.651
214,246
-0.06(-0.72%)
Aug 25, 2005
8.678
8.740
8.606
8.713
169,595
+0.03(+0.31%)
Aug 24, 2005
8.758
8.848
8.552
8.687
278,943
-0.12(-1.32%)
Aug 23, 2005
8.893
9.107
8.687
8.803
443,616
-0.13(-1.50%)
Aug 22, 2005
8.866
9.018
8.839
8.937
540,889
+0.09(+1.01%)
Aug 19, 2005
9.054
9.143
8.803
8.848
474,721
-0.23(-2.56%)
Aug 18, 2005
9.107
9.197
8.955
9.081
737,627
+0.09(+1.00%)
Aug 17, 2005
8.642
9.107
8.606
8.991
677,813
+0.47(+5.46%)
Aug 16, 2005
8.364
8.633
8.355
8.525
341,866
+0.11(+1.28%)
Aug 15, 2005
8.516
8.588
8.400
8.418
255,011
-0.04(-0.53%)
Aug 12, 2005
8.597
8.687
8.355
8.463
253,317
-0.12(-1.36%)
Aug 11, 2005
8.552
8.633
8.328
8.579
341,487
+0.09(+1.05%)
Aug 10, 2005
8.454
8.606
8.400
8.490
583,188
+0.13(+1.50%)
Aug 09, 2005
8.310
8.552
8.284
8.364
367,623
+0.14(+1.74%)
Aug 08, 2005
8.373
8.436
8.158
8.221
520,350
-0.21(-2.44%)
Aug 05, 2005
8.427
8.481
8.328
8.427
206,272
+0.01(+0.11%)
Aug 04, 2005
8.481
8.588
8.328
8.418
310,833
-0.04(-0.42%)
Aug 03, 2005
8.678
8.678
8.418
8.454
444,935
-0.25(-2.88%)
Aug 02, 2005
8.651
8.731
8.552
8.705
700,876
+0.26(+3.08%)
Aug 01, 2005
8.346
8.472
8.221
8.445
982,565
+0.30(+3.74%)
Jul 29, 2005
8.149
8.328
8.015
8.140
1,393,703
+0.02(+0.22%)
Jul 28, 2005
8.275
8.284
8.060
8.122
1,591,174
-0.13(-1.63%)
Jul 27, 2005
8.454
8.507
8.148
8.257
1,821,159
+0.04(+0.55%)
Jul 26, 2005
8.776
8.910
8.113
8.212
4,054,768
-0.64(-7.19%)
Jul 25, 2005
8.928
8.946
8.597
8.848
980,726
-0.11(-1.20%)
Jul 22, 2005
9.215
9.242
8.875
8.955
448,649
-0.23(-2.53%)
Jul 21, 2005
9.287
9.349
9.072
9.188
599,329
-0.11(-1.16%)
Jul 20, 2005
9.457
9.457
9.296
9.296
262,793
-0.11(-1.14%)
Jul 19, 2005
9.331
9.475
9.322
9.403
302,835
+0.09(+0.96%)
Jul 18, 2005
9.224
9.394
9.224
9.313
618,853
+0.04(+0.48%)
Jul 15, 2005
9.296
9.412
9.224
9.269
190,159
-0.15(-1.62%)
Jul 14, 2005
9.305
9.466
9.242
9.421
543,778
+0.22(+2.43%)
Jul 13, 2005
8.946
9.376
8.946
9.197
1,293,329
+0.29(+3.22%)
Jul 12, 2005
9.707
9.721
8.830
8.910
1,162,657
-0.76(-7.87%)
Jul 11, 2005
9.743
9.761
9.591
9.672
350,376
-0.02(-0.18%)
Jul 08, 2005
9.564
9.734
9.546
9.690
400,665
+0.10(+1.07%)
Jul 07, 2005
9.537
9.672
9.430
9.587
532,585
-0.14(-1.43%)
Jul 06, 2005
9.555
9.824
9.493
9.725
782,044
+0.24(+2.55%)
Jul 05, 2005
8.866
9.609
8.821
9.484
1,035,816
+0.53(+5.90%)
Jul 01, 2005
8.955
9.090
8.794
8.955
569,386
+0.04(+0.50%)
Jun 30, 2005
9.045
9.134
8.902
8.910
332,301
-0.15(-1.68%)
Jun 29, 2005
9.134
9.134
9.000
9.063
422,936
-0.05(-0.59%)
Jun 28, 2005
9.134
9.197
9.036
9.116
504,900
+0.05(+0.59%)
Jun 27, 2005
9.081
9.179
8.991
9.063
622,878
+0.06(+0.70%)
Jun 24, 2005
9.493
9.493
8.955
9.000
647,626
-0.52(-5.46%)
Jun 23, 2005
9.824
9.824
9.269
9.519
768,786
-0.21(-2.12%)
Jun 22, 2005
9.851
9.994
9.672
9.725
600,647
-0.13(-1.27%)
Jun 21, 2005
9.940
9.940
9.779
9.851
601,849
+0.21(+2.14%)
Jun 20, 2005
9.439
9.844
9.403
9.645
899,772
+0.18(+1.89%)
Jun 17, 2005
9.510
9.672
9.394
9.466
243,054
+0.04(+0.48%)
Jun 16, 2005
9.466
9.582
9.394
9.421
382,072
-0.10(-1.03%)
Jun 15, 2005
9.761
9.761
9.466
9.519
397,175
-0.32(-3.28%)
Jun 14, 2005
9.860
10.06
9.770
9.842
296,431
-0.06(-0.63%)
Jun 13, 2005
9.860
9.922
9.716
9.905
417,620
-0.04(-0.36%)
Jun 10, 2005
10.14
10.28
9.896
9.940
482,335
-0.31(-3.06%)
Jun 09, 2005
10.45
10.45
10.21
10.25
369,998
-0.22(-2.14%)
Jun 08, 2005
10.74
10.78
10.33
10.48
395,609
-0.14(-1.35%)
Jun 07, 2005
10.84
10.85
10.54
10.62
403,616
+0.09(+0.88%)
Jun 06, 2005
10.50
10.59
10.50
10.53
526,891
-0.07(-0.62%)
Jun 03, 2005
10.72
10.72
10.57
10.59
377,550
-0.15(-1.42%)
Jun 02, 2005
10.54
10.81
10.34
10.75
323,686
-0.02(-0.17%)
Jun 01, 2005
10.73
10.89
10.57
10.76
254,086
-0.04(-0.41%)
May 31, 2005
10.91
10.91
10.66
10.81
230,213
-0.04(-0.41%)
May 27, 2005
10.52
10.88
10.40
10.85
512,550
+0.31(+2.97%)
May 26, 2005
10.67
10.75
10.49
10.54
450,342
+0.03(+0.25%)
May 25, 2005
10.23
10.57
10.05
10.51
689,369
+0.66(+6.73%)
May 24, 2005
9.913
10.01
9.815
9.851
212,389
-0.13(-1.35%)
May 23, 2005
10.05
10.05
9.913
9.985
385,426
-0.12(-1.15%)
May 20, 2005
10.04
10.18
10.04
10.10
311,334
-0.04(-0.35%)
May 19, 2005
9.940
10.16
9.940
10.14
824,360
+0.22(+2.26%)
May 18, 2005
9.743
9.958
9.609
9.913
446,106
+0.09(+0.91%)
May 17, 2005
9.949
9.949
9.716
9.824
236,990
-0.27(-2.66%)
May 16, 2005
9.869
10.09
9.869
10.09
257,185
+0.28(+2.83%)
May 13, 2005
9.851
9.994
9.770
9.815
415,887
+0.01(+0.09%)
May 12, 2005
9.672
9.851
9.582
9.806
316,019
+0.21(+2.24%)
May 11, 2005
9.510
9.627
9.430
9.591
224,832
+0.11(+1.13%)
May 10, 2005
9.439
9.502
9.421
9.484
348,144
+0.02(+0.19%)
May 09, 2005
9.421
9.484
9.322
9.466
372,129
+0.14(+1.54%)
May 06, 2005
9.394
9.403
9.224
9.322
308,756
-0.02(-0.19%)
May 05, 2005
9.143
9.358
9.107
9.340
333,110
+0.29(+3.17%)
May 04, 2005
8.866
9.090
8.794
9.054
259,412
+0.22(+2.54%)
May 03, 2005
8.902
8.973
8.758
8.830
360,646
-0.03(-0.30%)
May 02, 2005
8.839
9.072
8.776
8.857
584,358
+0.16(+1.85%)
Apr 29, 2005
8.669
8.803
8.355
8.696
401,986
+0.14(+1.68%)
Apr 28, 2005
8.830
8.902
8.543
8.552
427,845
-0.05(-0.62%)
Apr 27, 2005
8.248
8.660
8.194
8.606
812,530
+0.47(+5.84%)
Apr 26, 2005
8.687
8.705
7.762
8.131
2,422,446
-0.29(-3.40%)
Apr 25, 2005
8.857
8.857
8.355
8.418
519,680
-0.30(-3.49%)
Apr 22, 2005
8.946
9.134
8.642
8.722
355,801
-0.19(-2.11%)
Apr 21, 2005
8.749
8.928
8.722
8.910
515,486
+0.21(+2.47%)
Apr 20, 2005
8.866
8.902
8.633
8.696
905,024
-0.07(-0.82%)
Apr 19, 2005
8.642
8.776
8.597
8.767
656,542
+0.35(+4.15%)
Apr 18, 2005
8.346
8.472
8.176
8.418
606,100
+0.30(+3.64%)
Apr 15, 2005
8.373
8.400
7.934
8.122
728,928
-0.33(-3.92%)
Apr 14, 2005
8.696
8.875
8.230
8.454
678,886
-0.19(-2.18%)
Apr 13, 2005
8.866
9.072
8.633
8.642
775,438
-0.31(-3.50%)
Apr 12, 2005
9.090
9.134
8.794
8.955
936,678
-0.11(-1.19%)
Apr 11, 2005
9.349
9.484
8.928
9.063
1,052,230
-0.16(-1.75%)
Apr 08, 2005
9.224
9.394
9.090
9.224
1,242,131
+0.09(+0.98%)
Apr 07, 2005
9.358
9.618
9.036
9.134
1,823,484
-0.24(-2.58%)
Apr 06, 2005
9.788
9.985
9.331
9.376
1,085,334
-0.39(-3.94%)
Apr 05, 2005
10.06
10.16
9.475
9.761
1,089,538
-0.36(-3.54%)
Apr 04, 2005
10.16
10.24
10.03
10.12
736,152
-0.03(-0.27%)
Apr 01, 2005
10.09
10.26
10.00
10.15
747,464
+0.06(+0.62%)
Mar 31, 2005
10.12
10.14
9.949
10.08
339,121
+0.05(+0.54%)
Mar 30, 2005
9.878
10.07
9.779
10.03
345,524
+0.22(+2.28%)
Mar 29, 2005
10.16
10.29
9.761
9.806
284,236
-0.39(-3.78%)
Mar 28, 2005
10.32
10.39
10.16
10.19
520,041
+0.06(+0.62%)
Mar 24, 2005
9.851
10.36
9.851
10.13
822,421
+0.36(+3.67%)
Mar 23, 2005
9.761
9.797
9.546
9.770
727,222
-0.08(-0.82%)
Mar 22, 2005
9.931
10.06
9.779
9.851
782,842
-0.15(-1.52%)
Mar 21, 2005
10.24
10.30
9.860
10.00
461,371
-0.19(-1.85%)
Mar 18, 2005
10.43
10.43
9.949
10.19
348,075
-0.13(-1.30%)
Mar 17, 2005
10.57
10.67
10.30
10.33
334,945
+0.00(+0.00%)
Mar 16, 2005
10.38
10.78
10.27
10.33
485,740
-0.07(-0.69%)
Mar 15, 2005
11.02
11.06
10.24
10.40
1,045,966
-0.59(-5.38%)
Mar 14, 2005
11.12
11.12
10.88
10.99
265,871
+0.00(+0.00%)
Mar 11, 2005
11.05
11.18
10.93
10.99
281,640
-0.01(-0.08%)
Mar 10, 2005
11.43
11.54
10.93
11.00
496,351
-0.38(-3.31%)
Mar 09, 2005
11.31
11.58
11.21
11.37
399,688
+0.01(+0.08%)
Mar 08, 2005
11.70
11.81
11.17
11.36
365,851
-0.30(-2.53%)
Mar 07, 2005
11.78
11.87
11.53
11.66
473,407
+0.02(+0.15%)
Mar 04, 2005
12.03
12.05
11.55
11.64
550,897
-0.25(-2.11%)
Mar 03, 2005
12.07
12.13
11.87
11.89
409,655
-0.21(-1.77%)
Mar 02, 2005
12.13
12.26
11.95
12.11
668,233
+0.23(+1.96%)
Mar 01, 2005
11.91
12.14
11.76
11.87
1,426,048
+0.49(+4.33%)
Feb 28, 2005
11.81
11.82
10.84
11.38
1,883,601
-0.12(-1.01%)
Feb 25, 2005
11.88
12.21
11.46
11.50
935,678
-0.28(-2.36%)
Feb 24, 2005
12.03
12.31
11.66
11.78
960,149
-0.36(-2.95%)
Feb 23, 2005
12.62
12.76
11.78
12.13
1,645,874
-0.56(-4.38%)
Feb 22, 2005
13.03
13.24
12.64
12.69
350,288
-0.55(-4.13%)
Feb 18, 2005
13.21
13.42
13.18
13.24
132,655
-0.02(-0.14%)
Feb 17, 2005
13.34
13.66
13.18
13.25
306,953
-0.21(-1.60%)
Feb 16, 2005
13.47
13.63
13.43
13.47
212,761
-0.13(-0.99%)
Feb 15, 2005
13.44
13.87
13.35
13.60
433,835
+0.06(+0.46%)
Feb 14, 2005
13.17
13.61
13.12
13.54
373,363
+0.29(+2.16%)
Feb 11, 2005
13.10
13.36
12.95
13.25
298,420
+0.11(+0.82%)
Feb 10, 2005
13.24
13.35
12.78
13.15
285,936
-0.09(-0.68%)
Feb 09, 2005
13.56
13.64
13.23
13.24
514,101
-0.33(-2.44%)
Feb 08, 2005
13.23
13.61
13.17
13.57
422,873
+0.25(+1.88%)
Feb 07, 2005
13.39
13.51
13.24
13.32
358,291
-0.11(-0.80%)
Feb 04, 2005
12.99
13.50
12.99
13.42
332,883
+0.44(+3.38%)
Feb 03, 2005
13.27
13.33
12.99
12.99
388,570
-0.17(-1.29%)
Feb 02, 2005
13.11
13.37
12.99
13.16
742,081
+0.11(+0.82%)
Feb 01, 2005
13.53
13.59
12.99
13.05
642,640
-0.63(-4.58%)
Jan 31, 2005
13.53
13.68
13.26
13.67
511,859
+0.21(+1.60%)
Jan 28, 2005
13.46
13.55
13.22
13.46
324,004
+0.07(+0.53%)
Jan 27, 2005
13.07
13.43
12.94
13.39
473,067
+0.40(+3.10%)
Jan 26, 2005
13.17
13.33
12.81
12.99
600,421
-0.17(-1.29%)
Jan 25, 2005
13.39
13.98
13.12
13.16
1,579,909
+0.20(+1.52%)
Jan 24, 2005
13.22
13.37
12.64
12.96
904,536
-0.07(-0.54%)
Jan 21, 2005
13.67
13.80
12.79
13.03
996,182
-0.70(-5.09%)
Jan 20, 2005
13.89
13.97
13.33
13.73
610,103
-0.31(-2.23%)
Jan 19, 2005
14.27
14.33
13.93
14.04
303,591
-0.19(-1.32%)
Jan 18, 2005
13.99
14.37
13.84
14.23
297,883
+0.22(+1.60%)
Jan 14, 2005
13.90
14.10
13.88
14.01
295,939
-0.02(-0.13%)
Jan 13, 2005
13.89
14.19
13.80
14.02
405,050
+0.19(+1.36%)
Jan 12, 2005
14.20
14.36
13.34
13.84
731,397
-0.34(-2.40%)
Jan 11, 2005
14.27
14.44
14.02
14.18
717,021
-0.11(-0.75%)
Jan 10, 2005
14.02
14.28
13.67
14.28
517,473
+0.49(+3.57%)
Jan 07, 2005
13.76
13.93
13.26
13.79
422,795
+0.31(+2.33%)
Jan 06, 2005
13.83
13.93
13.47
13.48
286,527
-0.04(-0.26%)
Jan 05, 2005
13.55
14.02
13.07
13.51
653,726
-0.26(-1.89%)
Jan 04, 2005
14.47
14.75
13.56
13.77
813,011
-0.64(-4.47%)
Jan 03, 2005
15.12
15.22
14.26
14.42
1,028,625
-0.46(-3.07%)
Dec 31, 2004
14.94
15.12
14.69
14.87
467,770
+0.04(+0.24%)
Dec 30, 2004
14.16
14.96
14.16
14.84
866,307
+0.56(+3.95%)
Dec 29, 2004
14.03
14.42
13.84
14.27
372,183
+0.21(+1.53%)
Dec 28, 2004
14.01
14.28
13.78
14.06
394,517
-0.06(-0.44%)
Dec 27, 2004
14.19
14.51
13.85
14.12
293,235
+0.04(+0.32%)
Dec 23, 2004
13.94
14.19
13.70
14.08
347,393
+0.18(+1.29%)
Dec 22, 2004
14.07
14.09
13.76
13.90
215,962
-0.05(-0.38%)
Dec 21, 2004
13.18
14.04
13.18
13.95
671,672
+0.66(+4.99%)
Dec 20, 2004
13.76
13.86
13.16
13.29
538,008
-0.37(-2.69%)
Dec 17, 2004
13.70
13.88
13.60
13.66
364,702
-0.16(-1.17%)
Dec 16, 2004
14.10
14.28
13.62
13.82
369,503
-0.25(-1.78%)
Dec 15, 2004
13.70
14.30
13.63
14.07
642,974
+0.32(+2.35%)
Dec 14, 2004
13.70
13.85
13.61
13.75
460,065
+0.04(+0.33%)
Dec 13, 2004
13.88
13.88
13.57
13.70
463,526
+0.18(+1.32%)
Dec 10, 2004
13.40
13.84
13.37
13.52
157,449
-0.03(-0.20%)
Dec 09, 2004
13.57
13.65
13.07
13.55
657,379
-0.26(-1.88%)
Dec 08, 2004
13.64
13.87
13.40
13.81
853,465
+0.38(+2.80%)
Dec 07, 2004
13.59
14.87
13.36
13.43
2,859,997
+0.07(+0.54%)
Dec 06, 2004
13.39
13.62
13.22
13.36
534,323
+0.04(+0.27%)
Dec 03, 2004
13.48
13.76
13.12
13.33
454,816
-0.14(-1.06%)
Dec 02, 2004
13.70
14.00
13.26
13.47
735,434
-0.09(-0.66%)
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.