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
-0.010 (-0.10%)
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, 2007
4.854
4.943
4.594
4.594
502,643
-0.24(-5.00%)
Nov 29, 2007
4.827
4.907
4.710
4.836
285,873
-0.04(-0.74%)
Nov 28, 2007
4.621
4.925
4.621
4.872
220,553
+0.30(+6.67%)
Nov 27, 2007
4.710
4.791
4.553
4.567
389,668
-0.10(-2.11%)
Nov 26, 2007
4.755
4.863
4.576
4.666
312,705
-0.06(-1.33%)
Nov 23, 2007
4.737
4.818
4.648
4.728
187,031
+0.04(+0.96%)
Nov 21, 2007
4.746
4.854
4.630
4.684
325,273
-0.08(-1.69%)
Nov 20, 2007
4.970
5.096
4.630
4.764
706,527
-0.13(-2.56%)
Nov 19, 2007
5.158
5.230
4.818
4.890
515,777
-0.30(-5.86%)
Nov 16, 2007
5.463
5.463
5.078
5.194
539,415
-0.29(-5.23%)
Nov 15, 2007
5.588
5.597
5.373
5.481
155,071
-0.09(-1.61%)
Nov 14, 2007
5.597
5.722
5.534
5.570
199,566
+0.03(+0.48%)
Nov 13, 2007
5.525
5.642
5.472
5.543
328,521
+0.07(+1.31%)
Nov 12, 2007
5.615
5.740
5.275
5.472
348,175
-0.16(-2.86%)
Nov 09, 2007
5.642
5.821
5.552
5.633
302,326
-0.01(-0.16%)
Nov 08, 2007
6.045
6.045
5.543
5.642
471,390
-0.37(-6.11%)
Nov 07, 2007
6.152
6.206
5.955
6.009
521,489
-0.06(-1.03%)
Nov 06, 2007
5.955
6.072
5.803
6.072
1,587,039
+0.26(+4.47%)
Nov 05, 2007
5.409
5.821
5.409
5.812
680,348
+0.36(+6.57%)
Nov 02, 2007
5.731
5.776
5.445
5.454
342,128
-0.25(-4.40%)
Nov 01, 2007
5.767
5.767
5.525
5.705
254,770
-0.13(-2.15%)
Oct 31, 2007
5.740
5.884
5.740
5.830
241,387
+0.05(+0.93%)
Oct 30, 2007
5.821
5.893
5.731
5.776
318,848
-0.04(-0.62%)
Oct 29, 2007
5.678
5.830
5.678
5.812
247,803
+0.14(+2.53%)
Oct 26, 2007
5.785
5.839
5.642
5.669
204,484
-0.07(-1.25%)
Oct 25, 2007
5.910
5.910
5.597
5.740
481,218
-0.19(-3.17%)
Oct 24, 2007
5.973
5.973
5.848
5.928
190,852
-0.11(-1.78%)
Oct 23, 2007
6.125
6.125
5.928
6.036
237,695
-0.04(-0.59%)
Oct 22, 2007
5.803
6.170
5.651
6.072
435,163
+0.10(+1.65%)
Oct 19, 2007
6.134
6.161
5.946
5.973
353,439
-0.13(-2.20%)
Oct 18, 2007
6.188
6.215
6.009
6.107
350,341
-0.06(-1.02%)
Oct 17, 2007
6.009
6.304
6.009
6.170
926,933
+0.17(+2.84%)
Oct 16, 2007
5.642
6.170
5.597
6.000
1,429,469
+0.32(+5.68%)
Oct 15, 2007
5.642
5.722
5.579
5.678
251,856
-0.13(-2.31%)
Oct 12, 2007
5.615
5.857
5.615
5.812
385,520
+0.17(+3.02%)
Oct 11, 2007
5.803
5.910
5.463
5.642
538,161
-0.13(-2.33%)
Oct 10, 2007
5.463
5.866
5.463
5.776
1,331,912
+0.43(+8.04%)
Oct 09, 2007
5.319
5.391
5.293
5.346
172,825
-0.02(-0.33%)
Oct 08, 2007
5.382
5.382
5.293
5.364
372,755
+0.00(+0.00%)
Oct 05, 2007
5.373
5.373
5.293
5.364
206,617
+0.00(+0.00%)
Oct 04, 2007
5.257
5.373
5.257
5.364
249,979
+0.11(+2.04%)
Oct 03, 2007
5.257
5.382
5.257
5.257
320,447
-0.13(-2.33%)
Oct 02, 2007
5.203
5.382
5.167
5.382
706,480
+0.21(+4.16%)
Oct 01, 2007
4.997
5.194
4.836
5.167
573,764
+0.27(+5.48%)
Sep 28, 2007
4.890
5.033
4.845
4.899
478,436
+0.04(+0.74%)
Sep 27, 2007
4.576
4.907
4.540
4.863
907,225
+0.30(+6.47%)
Sep 26, 2007
4.433
4.603
4.433
4.567
659,949
+0.13(+2.82%)
Sep 25, 2007
4.451
4.630
4.406
4.442
2,414,389
-0.04(-1.00%)
Sep 24, 2007
4.522
4.567
4.442
4.487
1,158,964
+0.04(+0.80%)
Sep 21, 2007
4.594
4.603
4.451
4.451
1,237,684
-0.04(-0.80%)
Sep 20, 2007
4.567
4.675
4.397
4.487
966,313
+0.08(+1.83%)
Sep 19, 2007
4.549
4.549
4.370
4.406
375,511
+0.02(+0.41%)
Sep 18, 2007
4.415
4.424
4.281
4.388
394,837
-0.03(-0.61%)
Sep 17, 2007
4.415
4.469
4.352
4.415
149,597
+0.07(+1.65%)
Sep 14, 2007
4.558
4.558
4.343
4.343
287,794
-0.14(-3.19%)
Sep 13, 2007
4.478
4.567
4.433
4.487
308,812
+0.08(+1.83%)
Sep 12, 2007
4.478
4.522
4.379
4.406
492,910
+0.11(+2.50%)
Sep 11, 2007
4.245
4.316
4.245
4.299
236,414
+0.03(+0.63%)
Sep 10, 2007
4.433
4.442
4.182
4.272
341,554
-0.18(-4.02%)
Sep 07, 2007
4.388
4.487
4.388
4.451
130,349
+0.03(+0.61%)
Sep 06, 2007
4.487
4.496
4.379
4.424
166,672
-0.05(-1.20%)
Sep 05, 2007
4.433
4.478
4.397
4.478
138,434
+0.03(+0.60%)
Sep 04, 2007
4.433
4.511
4.406
4.451
223,978
+0.02(+0.40%)
Aug 31, 2007
4.469
4.513
4.361
4.433
216,747
-0.04(-1.00%)
Aug 30, 2007
4.478
4.549
4.442
4.478
113,208
-0.04(-0.79%)
Aug 29, 2007
4.469
4.594
4.442
4.513
244,598
+0.05(+1.20%)
Aug 28, 2007
4.451
4.594
4.433
4.460
345,300
-0.03(-0.60%)
Aug 27, 2007
4.460
4.612
4.442
4.487
173,803
+0.01(+0.20%)
Aug 24, 2007
4.361
4.540
4.254
4.478
139,149
+0.09(+2.04%)
Aug 23, 2007
4.594
4.612
4.379
4.388
236,613
-0.22(-4.85%)
Aug 22, 2007
4.379
4.612
4.379
4.612
247,442
+0.24(+5.53%)
Aug 21, 2007
4.299
4.433
4.299
4.370
252,313
+0.05(+1.24%)
Aug 20, 2007
4.370
4.370
4.263
4.316
108,365
-0.05(-1.23%)
Aug 17, 2007
4.254
4.379
4.254
4.370
355,621
+0.12(+2.74%)
Aug 16, 2007
4.254
4.299
4.075
4.254
453,869
-0.13(-2.86%)
Aug 15, 2007
4.549
4.549
4.343
4.379
486,685
-0.14(-3.17%)
Aug 14, 2007
4.585
4.630
4.478
4.522
156,387
-0.04(-0.79%)
Aug 13, 2007
4.728
4.755
4.540
4.558
431,008
+0.00(+0.00%)
Aug 10, 2007
4.639
4.648
4.299
4.558
468,500
-0.13(-2.86%)
Aug 09, 2007
4.800
4.899
4.630
4.693
500,632
-0.18(-3.68%)
Aug 08, 2007
5.060
5.194
4.755
4.872
774,497
-0.04(-0.91%)
Aug 07, 2007
4.836
5.212
4.621
4.916
824,594
+0.34(+7.44%)
Aug 06, 2007
4.728
4.827
4.549
4.576
482,704
-0.17(-3.58%)
Aug 03, 2007
4.782
4.881
4.746
4.746
226,333
-0.13(-2.57%)
Aug 02, 2007
4.997
5.221
4.872
4.872
416,332
-0.05(-1.09%)
Aug 01, 2007
4.961
5.006
4.863
4.925
205,816
-0.05(-1.08%)
Jul 31, 2007
5.176
5.355
4.952
4.979
207,300
-0.07(-1.42%)
Jul 30, 2007
5.042
5.113
4.881
5.051
309,772
-0.02(-0.35%)
Jul 27, 2007
5.176
5.275
5.033
5.069
163,477
-0.11(-2.08%)
Jul 26, 2007
5.364
5.364
5.104
5.176
341,901
-0.16(-3.02%)
Jul 25, 2007
5.472
5.507
5.284
5.337
378,003
-0.10(-1.81%)
Jul 24, 2007
5.687
5.740
5.400
5.436
484,589
-0.24(-4.26%)
Jul 23, 2007
5.740
5.821
5.660
5.678
264,971
-0.01(-0.16%)
Jul 20, 2007
5.884
5.884
5.642
5.687
317,085
-0.13(-2.31%)
Jul 19, 2007
5.731
5.902
5.687
5.821
494,086
+0.16(+2.85%)
Jul 18, 2007
5.705
5.731
5.543
5.660
371,115
+0.04(+0.64%)
Jul 17, 2007
5.543
5.731
5.481
5.624
945,296
+0.21(+3.97%)
Jul 16, 2007
5.454
5.454
5.337
5.409
167,637
-0.04(-0.82%)
Jul 13, 2007
5.445
5.507
5.445
5.454
279,105
+0.02(+0.33%)
Jul 12, 2007
5.516
5.561
5.436
5.436
480,637
-0.04(-0.82%)
Jul 11, 2007
5.355
5.552
5.293
5.481
635,958
+0.12(+2.17%)
Jul 10, 2007
5.337
5.400
5.328
5.364
241,228
-0.01(-0.17%)
Jul 09, 2007
5.481
5.588
5.364
5.373
567,243
-0.06(-1.15%)
Jul 06, 2007
5.409
5.642
5.409
5.436
420,766
+0.03(+0.50%)
Jul 05, 2007
5.337
5.525
5.284
5.409
725,868
+0.18(+3.42%)
Jul 03, 2007
5.284
5.337
5.194
5.230
409,964
+0.04(+0.69%)
Jul 02, 2007
5.060
5.257
5.006
5.194
254,479
+0.16(+3.20%)
Jun 29, 2007
5.078
5.104
4.970
5.033
126,734
-0.01(-0.18%)
Jun 28, 2007
4.961
5.078
4.925
5.042
140,603
+0.10(+1.99%)
Jun 27, 2007
4.970
5.167
4.899
4.943
296,239
-0.03(-0.54%)
Jun 26, 2007
5.006
5.024
4.925
4.970
117,419
-0.05(-1.07%)
Jun 25, 2007
5.104
5.122
5.015
5.024
131,940
-0.10(-1.92%)
Jun 22, 2007
5.131
5.194
5.060
5.122
130,661
+0.02(+0.35%)
Jun 21, 2007
5.104
5.167
5.060
5.104
353,005
+0.09(+1.79%)
Jun 20, 2007
5.104
5.149
4.970
5.015
207,476
-0.06(-1.23%)
Jun 19, 2007
4.916
5.104
4.881
5.078
322,603
+0.14(+2.90%)
Jun 18, 2007
4.907
4.952
4.899
4.934
147,622
+0.07(+1.47%)
Jun 15, 2007
4.881
5.015
4.863
4.863
227,352
+0.04(+0.74%)
Jun 14, 2007
4.845
4.952
4.827
4.827
269,339
+0.02(+0.37%)
Jun 13, 2007
4.899
4.925
4.800
4.809
198,989
-0.05(-1.10%)
Jun 12, 2007
4.952
5.033
4.827
4.863
304,067
-0.05(-1.09%)
Jun 11, 2007
4.925
4.979
4.899
4.916
230,676
+0.01(+0.18%)
Jun 08, 2007
4.925
4.925
4.872
4.907
115,082
-0.02(-0.36%)
Jun 07, 2007
4.943
4.952
4.881
4.925
134,065
-0.05(-1.08%)
Jun 06, 2007
4.845
5.033
4.845
4.979
322,886
+0.04(+0.72%)
Jun 05, 2007
4.988
4.988
4.881
4.943
275,110
-0.02(-0.36%)
Jun 04, 2007
4.925
4.970
4.827
4.961
288,577
+0.06(+1.28%)
Jun 01, 2007
4.755
4.907
4.755
4.899
408,311
+0.13(+2.82%)
May 31, 2007
4.907
4.943
4.764
4.764
344,381
-0.16(-3.27%)
May 30, 2007
4.961
4.961
4.487
4.925
245,951
-0.08(-1.61%)
May 29, 2007
5.060
5.140
4.943
5.006
215,203
-0.04(-0.89%)
May 25, 2007
5.060
5.266
5.024
5.051
151,061
-0.03(-0.53%)
May 24, 2007
5.158
5.221
5.006
5.078
262,449
-0.07(-1.39%)
May 23, 2007
5.069
5.284
5.069
5.149
246,026
+0.04(+0.88%)
May 22, 2007
5.078
5.194
5.051
5.104
164,046
+0.05(+1.06%)
May 21, 2007
5.051
5.140
5.033
5.051
333,708
+0.03(+0.53%)
May 18, 2007
5.060
5.078
4.979
5.024
229,167
-0.01(-0.18%)
May 17, 2007
5.069
5.087
4.997
5.033
455,413
-0.05(-1.06%)
May 16, 2007
5.185
5.230
5.024
5.087
608,058
-0.06(-1.22%)
May 15, 2007
5.248
5.293
5.096
5.149
202,647
-0.10(-1.88%)
May 14, 2007
5.194
5.319
5.194
5.248
226,630
+0.05(+1.03%)
May 11, 2007
5.203
5.284
5.149
5.194
211,023
+0.00(+0.00%)
May 10, 2007
5.382
5.391
5.104
5.194
309,671
-0.20(-3.65%)
May 09, 2007
5.275
5.391
5.266
5.391
275,714
+0.10(+1.86%)
May 08, 2007
5.337
5.382
5.284
5.293
270,882
-0.05(-1.01%)
May 07, 2007
5.472
5.517
5.346
5.346
274,696
-0.08(-1.49%)
May 04, 2007
5.490
5.499
5.382
5.427
243,232
-0.04(-0.66%)
May 03, 2007
5.472
5.472
5.373
5.463
419,426
+0.06(+1.16%)
May 02, 2007
5.651
5.678
5.248
5.400
1,990,200
-0.37(-6.37%)
May 01, 2007
5.928
5.991
5.740
5.767
704,422
-0.23(-3.88%)
Apr 30, 2007
6.179
6.179
5.937
6.000
604,607
-0.18(-2.90%)
Apr 27, 2007
6.107
6.188
6.090
6.179
252,827
+0.00(+0.00%)
Apr 26, 2007
6.233
6.278
6.134
6.179
218,252
-0.05(-0.86%)
Apr 25, 2007
6.269
6.313
6.152
6.233
184,144
-0.04(-0.71%)
Apr 24, 2007
6.269
6.278
6.134
6.278
157,788
+0.04(+0.57%)
Apr 23, 2007
6.242
6.260
6.197
6.242
196,533
-0.04(-0.71%)
Apr 20, 2007
6.269
6.287
6.188
6.287
119,968
+0.07(+1.15%)
Apr 19, 2007
6.224
6.251
6.179
6.215
184,674
-0.08(-1.28%)
Apr 18, 2007
6.143
6.439
6.099
6.296
544,989
+0.09(+1.44%)
Apr 17, 2007
6.170
6.287
6.143
6.206
445,225
+0.03(+0.43%)
Apr 16, 2007
6.090
6.179
6.090
6.179
184,830
+0.08(+1.32%)
Apr 13, 2007
6.018
6.197
6.018
6.099
232,579
+0.06(+1.04%)
Apr 12, 2007
5.946
6.125
5.946
6.036
216,012
+0.09(+1.51%)
Apr 11, 2007
6.045
6.081
5.928
5.946
242,898
-0.06(-1.04%)
Apr 10, 2007
6.027
6.081
5.910
6.009
473,842
-0.03(-0.45%)
Apr 09, 2007
6.018
6.099
6.018
6.036
161,264
+0.00(+0.00%)
Apr 05, 2007
6.036
6.108
6.009
6.036
196,192
+0.04(+0.75%)
Apr 04, 2007
5.937
6.018
5.929
5.991
121,811
+0.04(+0.60%)
Apr 03, 2007
5.919
6.009
5.919
5.955
182,240
+0.04(+0.61%)
Apr 02, 2007
6.036
6.090
5.910
5.919
212,383
-0.13(-2.22%)
Mar 30, 2007
6.090
6.090
5.928
6.054
464,289
-0.04(-0.59%)
Mar 29, 2007
6.143
6.152
6.036
6.090
367,125
+0.01(+0.15%)
Mar 28, 2007
6.090
6.143
6.036
6.081
414,338
+0.00(+0.00%)
Mar 27, 2007
6.367
6.421
6.027
6.081
871,365
-0.05(-0.88%)
Mar 26, 2007
6.063
6.170
6.000
6.134
339,037
+0.04(+0.74%)
Mar 23, 2007
6.179
6.188
6.000
6.090
343,621
-0.07(-1.16%)
Mar 22, 2007
6.152
6.215
6.099
6.161
464,215
+0.05(+0.88%)
Mar 21, 2007
5.955
6.116
5.919
6.107
564,235
+0.13(+2.10%)
Mar 20, 2007
6.072
6.081
5.910
5.982
1,180,084
-0.08(-1.33%)
Mar 19, 2007
6.269
6.269
6.036
6.063
667,506
-0.06(-1.02%)
Mar 16, 2007
6.116
6.224
6.000
6.125
933,724
+0.01(+0.15%)
Mar 15, 2007
6.519
6.537
6.090
6.116
2,931,441
-0.55(-8.20%)
Mar 14, 2007
8.499
8.499
6.484
6.663
4,794,475
-1.88(-22.01%)
Mar 13, 2007
8.597
8.579
8.463
8.543
237,510
-0.05(-0.62%)
Mar 12, 2007
8.472
8.651
8.418
8.597
201,565
+0.16(+1.91%)
Mar 09, 2007
8.516
8.552
8.337
8.436
104,720
-0.02(-0.21%)
Mar 08, 2007
8.490
8.579
8.346
8.454
147,158
+0.04(+0.43%)
Mar 07, 2007
8.552
8.552
8.382
8.418
73,199
-0.17(-1.98%)
Mar 06, 2007
8.481
8.615
8.445
8.588
119,051
+0.19(+2.24%)
Mar 05, 2007
8.355
8.445
8.328
8.400
288,658
-0.20(-2.29%)
Mar 02, 2007
8.597
8.660
8.534
8.597
263,295
-0.04(-0.41%)
Mar 01, 2007
8.579
8.705
8.490
8.633
386,427
-0.10(-1.13%)
Feb 28, 2007
8.830
8.839
8.561
8.731
332,150
-0.13(-1.52%)
Feb 27, 2007
8.937
8.964
8.776
8.866
574,581
-0.21(-2.27%)
Feb 26, 2007
9.134
9.143
9.000
9.072
187,685
-0.08(-0.88%)
Feb 23, 2007
9.027
9.251
8.973
9.152
424,295
+0.17(+1.89%)
Feb 22, 2007
9.036
9.063
8.955
8.982
360,997
-0.06(-0.69%)
Feb 21, 2007
8.964
9.072
8.830
9.045
211,650
+0.02(+0.20%)
Feb 20, 2007
9.018
9.090
8.964
9.027
345,586
-0.11(-1.18%)
Feb 16, 2007
9.170
9.224
9.018
9.134
207,084
+0.01(+0.10%)
Feb 15, 2007
9.063
9.152
8.937
9.125
329,263
+0.03(+0.30%)
Feb 14, 2007
9.009
9.143
8.955
9.099
392,189
+0.06(+0.69%)
Feb 13, 2007
9.027
9.054
8.919
9.036
278,358
-0.02(-0.20%)
Feb 12, 2007
9.036
9.081
8.821
9.054
379,668
-0.06(-0.69%)
Feb 09, 2007
9.233
9.251
9.009
9.116
489,251
-0.10(-1.07%)
Feb 08, 2007
9.045
9.215
9.045
9.215
356,317
+0.04(+0.49%)
Feb 07, 2007
9.054
9.242
8.973
9.170
334,586
+0.11(+1.19%)
Feb 06, 2007
8.910
9.313
8.884
9.063
598,214
+0.33(+3.79%)
Feb 05, 2007
8.973
8.973
8.642
8.731
372,519
-0.22(-2.50%)
Feb 02, 2007
8.964
9.099
8.955
8.955
120,174
-0.07(-0.79%)
Feb 01, 2007
8.812
9.027
8.803
9.027
132,468
+0.16(+1.82%)
Jan 31, 2007
9.045
9.045
8.713
8.866
298,371
-0.18(-1.98%)
Jan 30, 2007
9.116
9.116
8.982
9.045
121,542
-0.04(-0.49%)
Jan 29, 2007
9.018
9.125
9.018
9.090
218,265
+0.04(+0.40%)
Jan 26, 2007
9.090
9.134
8.955
9.054
145,725
-0.05(-0.59%)
Jan 25, 2007
9.233
9.269
9.072
9.107
563,426
-0.07(-0.78%)
Jan 24, 2007
8.973
9.269
8.946
9.179
587,271
+0.23(+2.60%)
Jan 23, 2007
8.758
9.036
8.722
8.946
448,817
+0.20(+2.25%)
Jan 22, 2007
8.749
8.937
8.722
8.749
587,241
+0.04(+0.41%)
Jan 19, 2007
8.525
8.821
8.481
8.713
464,907
+0.17(+1.99%)
Jan 18, 2007
8.507
8.615
8.490
8.543
431,368
+0.04(+0.42%)
Jan 17, 2007
8.499
8.624
8.499
8.507
296,053
-0.01(-0.11%)
Jan 16, 2007
8.606
8.651
8.472
8.516
380,672
-0.02(-0.21%)
Jan 12, 2007
8.543
8.669
8.427
8.534
106,851
+0.01(+0.11%)
Jan 11, 2007
8.490
8.597
8.436
8.525
244,207
+0.02(+0.21%)
Jan 10, 2007
8.516
8.570
8.481
8.507
292,044
-0.07(-0.84%)
Jan 09, 2007
8.794
8.839
8.427
8.579
371,580
-0.20(-2.24%)
Jan 08, 2007
8.472
8.910
8.472
8.776
461,316
+0.30(+3.48%)
Jan 05, 2007
8.463
8.624
8.463
8.481
282,065
+0.01(+0.11%)
Jan 04, 2007
8.436
8.552
8.436
8.472
433,583
-0.08(-0.94%)
Jan 03, 2007
8.463
8.588
8.400
8.552
493,276
+0.16(+1.92%)
Dec 29, 2006
8.472
8.472
8.194
8.391
208,044
-0.11(-1.26%)
Dec 28, 2006
8.543
8.561
8.463
8.499
414,448
-0.04(-0.52%)
Dec 27, 2006
8.507
8.570
8.507
8.543
885,349
+0.01(+0.16%)
Dec 26, 2006
8.499
8.570
8.472
8.530
339,240
-0.02(-0.26%)
Dec 22, 2006
8.588
8.588
8.534
8.552
184,935
-0.06(-0.73%)
Dec 21, 2006
8.543
8.660
8.472
8.615
392,490
+0.04(+0.52%)
Dec 20, 2006
8.427
8.642
8.427
8.570
309,246
+0.12(+1.38%)
Dec 19, 2006
8.490
8.516
8.382
8.454
233,658
-0.08(-0.94%)
Dec 18, 2006
8.687
8.776
8.463
8.534
281,822
-0.15(-1.75%)
Dec 15, 2006
8.696
8.794
8.615
8.687
232,214
+0.00(+0.00%)
Dec 14, 2006
8.499
8.722
8.499
8.687
318,609
+0.17(+2.00%)
Dec 13, 2006
8.552
8.615
8.436
8.516
249,796
+0.00(+0.00%)
Dec 12, 2006
8.552
8.597
8.373
8.516
354,230
-0.10(-1.14%)
Dec 11, 2006
8.516
8.642
8.499
8.615
156,150
+0.10(+1.16%)
Dec 08, 2006
8.516
8.597
8.364
8.516
280,080
-0.04(-0.42%)
Dec 07, 2006
8.669
8.722
8.507
8.552
406,828
-0.05(-0.62%)
Dec 06, 2006
8.866
8.893
8.543
8.606
231,890
-0.21(-2.44%)
Dec 05, 2006
8.651
8.955
8.651
8.821
420,793
+0.14(+1.65%)
Dec 04, 2006
8.597
8.722
8.507
8.678
332,170
+0.08(+0.94%)
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.