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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
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 (%)
Dec 29, 2006
10.07
10.29
10.07
10.23
277,466
+0.13(+1.25%)
Dec 28, 2006
10.09
10.25
9.926
10.10
277,519
-0.02(-0.19%)
Dec 27, 2006
9.611
10.17
9.542
10.12
593,929
+0.56(+5.87%)
Dec 26, 2006
9.649
9.762
9.491
9.561
216,918
-0.08(-0.79%)
Dec 22, 2006
9.945
9.971
9.567
9.636
308,456
-0.34(-3.41%)
Dec 21, 2006
9.838
10.09
9.718
9.977
817,404
+0.08(+0.83%)
Dec 20, 2006
9.680
9.939
9.592
9.895
552,911
+0.28(+2.95%)
Dec 19, 2006
9.586
9.750
9.308
9.611
1,405,135
+0.06(+0.59%)
Dec 18, 2006
9.870
9.895
9.491
9.554
711,424
-0.33(-3.38%)
Dec 15, 2006
10.02
10.02
9.731
9.889
1,085,755
-0.11(-1.07%)
Dec 14, 2006
10.07
10.18
9.964
9.996
687,176
-0.01(-0.13%)
Dec 13, 2006
10.24
10.28
9.983
10.01
519,800
-0.22(-2.16%)
Dec 12, 2006
10.14
10.36
10.09
10.23
362,527
+0.03(+0.25%)
Dec 11, 2006
10.15
10.38
9.750
10.20
685,259
-0.21(-2.00%)
Dec 08, 2006
10.42
10.51
10.05
10.41
717,706
-0.10(-0.96%)
Dec 07, 2006
10.53
10.58
10.41
10.51
213,048
+0.03(+0.30%)
Dec 06, 2006
10.48
10.69
10.41
10.48
409,461
-0.06(-0.54%)
Dec 05, 2006
10.53
10.72
10.41
10.54
574,646
+0.04(+0.36%)
Dec 04, 2006
10.03
10.53
10.01
10.50
731,862
+0.47(+4.72%)
Dec 01, 2006
10.01
10.05
9.712
10.03
584,274
+0.03(+0.32%)
Nov 30, 2006
9.737
10.13
9.674
9.996
815,824
+0.19(+1.93%)
Nov 29, 2006
9.807
10.15
9.649
9.807
2,444,902
+0.03(+0.32%)
Nov 28, 2006
9.813
9.901
9.535
9.775
633,064
-0.09(-0.96%)
Nov 27, 2006
10.16
10.27
9.775
9.870
676,273
-0.35(-3.39%)
Nov 24, 2006
10.12
10.31
10.11
10.22
158,078
+0.03(+0.31%)
Nov 22, 2006
10.20
10.27
10.09
10.19
326,697
-0.03(-0.31%)
Nov 21, 2006
10.33
10.40
10.19
10.22
543,960
-0.13(-1.22%)
Nov 20, 2006
10.44
10.64
10.18
10.34
1,133,833
-0.08(-0.79%)
Nov 17, 2006
10.32
10.42
10.16
10.42
610,945
+0.12(+1.16%)
Nov 16, 2006
10.11
10.34
10.09
10.30
530,695
+0.25(+2.51%)
Nov 15, 2006
10.23
10.23
9.889
10.05
524,888
-0.18(-1.73%)
Nov 14, 2006
9.598
10.27
9.580
10.23
902,290
+0.64(+6.71%)
Nov 13, 2006
10.28
10.41
9.321
9.586
1,187,872
-0.64(-6.29%)
Nov 10, 2006
9.712
10.39
9.655
10.23
854,931
+0.58(+6.01%)
Nov 09, 2006
9.390
9.680
9.365
9.649
1,387,261
+0.13(+1.39%)
Nov 08, 2006
9.617
9.693
9.277
9.517
832,163
-0.13(-1.31%)
Nov 07, 2006
9.554
9.718
9.239
9.643
629,916
+0.11(+1.19%)
Nov 06, 2006
8.917
9.952
8.917
9.529
1,728,852
+0.70(+7.93%)
Nov 03, 2006
9.062
9.062
8.760
8.829
633,831
-0.14(-1.55%)
Nov 02, 2006
8.791
9.062
8.791
8.968
457,048
+0.11(+1.28%)
Nov 01, 2006
8.993
8.993
8.760
8.854
719,406
-0.08(-0.85%)
Oct 31, 2006
8.898
9.018
8.848
8.930
468,413
+0.07(+0.78%)
Oct 30, 2006
9.308
9.315
8.829
8.861
995,677
-0.45(-4.87%)
Oct 27, 2006
9.302
9.422
9.245
9.315
871,253
+0.01(+0.14%)
Oct 26, 2006
9.233
9.441
9.214
9.302
1,135,453
+0.10(+1.10%)
Oct 25, 2006
8.892
9.327
8.861
9.201
967,287
+0.30(+3.33%)
Oct 24, 2006
8.924
8.943
8.798
8.905
624,674
-0.03(-0.28%)
Oct 23, 2006
8.495
8.930
8.495
8.930
882,011
+0.43(+5.04%)
Oct 20, 2006
8.772
8.772
8.495
8.501
383,951
-0.21(-2.46%)
Oct 19, 2006
9.195
9.201
8.646
8.716
900,683
-0.11(-1.22%)
Oct 18, 2006
8.621
8.962
8.545
8.823
2,102,837
+0.22(+2.60%)
Oct 17, 2006
7.965
8.608
7.965
8.599
1,781,055
+0.57(+7.11%)
Oct 16, 2006
7.795
8.085
7.707
8.028
250,812
+0.26(+3.41%)
Oct 13, 2006
7.612
7.820
7.505
7.763
361,734
+0.13(+1.74%)
Oct 12, 2006
7.662
7.707
7.524
7.631
396,503
+0.03(+0.41%)
Oct 11, 2006
7.688
7.757
7.561
7.599
316,937
-0.15(-1.87%)
Oct 10, 2006
7.681
7.757
7.574
7.744
339,373
+0.05(+0.66%)
Oct 09, 2006
7.587
7.744
7.511
7.694
362,402
+0.07(+0.91%)
Oct 06, 2006
7.593
7.763
7.512
7.625
935,505
+0.08(+1.09%)
Oct 05, 2006
7.234
7.694
7.234
7.543
665,738
+0.30(+4.09%)
Oct 04, 2006
7.429
7.429
7.196
7.246
800,199
+0.16(+2.22%)
Oct 03, 2006
7.183
7.183
7.025
7.089
237,472
-0.04(-0.62%)
Oct 02, 2006
7.290
7.341
7.063
7.133
400,970
-0.18(-2.42%)
Sep 29, 2006
7.158
7.423
7.114
7.309
801,658
+0.20(+2.75%)
Sep 28, 2006
7.170
7.177
7.032
7.114
657,689
-0.06(-0.88%)
Sep 27, 2006
6.899
7.183
6.899
7.177
578,777
+0.27(+3.93%)
Sep 26, 2006
6.817
6.937
6.716
6.906
514,086
+0.11(+1.58%)
Sep 25, 2006
6.861
7.051
6.672
6.798
502,750
-0.06(-0.92%)
Sep 22, 2006
7.013
7.013
6.679
6.861
310,495
-0.12(-1.72%)
Sep 21, 2006
6.994
7.189
6.742
6.981
983,486
-0.06(-0.90%)
Sep 20, 2006
6.660
7.044
6.634
7.044
970,487
+0.40(+6.08%)
Sep 19, 2006
6.294
6.729
6.180
6.641
1,361,804
+0.33(+5.30%)
Sep 18, 2006
6.313
6.338
6.180
6.306
346,210
-0.01(-0.10%)
Sep 15, 2006
5.960
6.338
5.897
6.313
1,185,371
+0.41(+6.94%)
Sep 14, 2006
5.796
5.947
5.695
5.903
600,762
+0.11(+1.85%)
Sep 13, 2006
5.562
5.834
5.518
5.796
429,485
+0.25(+4.55%)
Sep 12, 2006
5.348
5.562
5.171
5.543
277,147
+0.21(+4.02%)
Sep 11, 2006
5.342
5.361
5.228
5.329
370,585
-0.06(-1.05%)
Sep 08, 2006
5.373
5.424
5.228
5.386
302,628
-0.01(-0.12%)
Sep 07, 2006
5.411
5.424
5.335
5.392
293,030
-0.07(-1.27%)
Sep 06, 2006
5.613
5.651
5.392
5.461
286,992
-0.20(-3.56%)
Sep 05, 2006
5.600
5.726
5.506
5.663
462,476
+0.05(+0.90%)
Sep 01, 2006
5.682
5.726
5.354
5.613
570,479
-0.24(-4.09%)
Aug 31, 2006
5.821
5.941
5.752
5.852
237,383
+0.07(+1.20%)
Aug 30, 2006
5.581
5.802
5.499
5.783
281,506
+0.23(+4.09%)
Aug 29, 2006
5.424
5.619
5.285
5.556
303,334
+0.16(+3.04%)
Aug 28, 2006
5.272
5.417
5.222
5.392
231,645
+0.11(+2.03%)
Aug 25, 2006
5.159
5.329
5.115
5.285
197,570
+0.09(+1.82%)
Aug 24, 2006
4.925
5.241
4.906
5.190
815,069
+0.26(+5.24%)
Aug 23, 2006
5.070
5.133
4.906
4.932
535,989
-0.18(-3.58%)
Aug 22, 2006
5.171
5.247
5.083
5.115
305,238
-0.05(-0.98%)
Aug 21, 2006
5.291
5.373
5.152
5.165
158,515
-0.16(-3.08%)
Aug 18, 2006
5.184
5.361
5.089
5.329
177,301
+0.18(+3.55%)
Aug 17, 2006
5.064
5.254
5.014
5.146
391,903
+0.12(+2.38%)
Aug 16, 2006
5.171
5.197
4.963
5.026
349,307
-0.06(-1.12%)
Aug 15, 2006
5.045
5.171
5.001
5.083
774,852
+0.06(+1.19%)
Aug 14, 2006
5.077
5.159
4.988
5.023
324,951
-0.02(-0.44%)
Aug 11, 2006
5.190
5.215
5.020
5.045
354,637
-0.16(-3.15%)
Aug 10, 2006
5.329
5.392
5.203
5.209
250,037
-0.15(-2.82%)
Aug 09, 2006
5.304
5.411
5.266
5.361
716,907
+0.18(+3.53%)
Aug 08, 2006
5.285
5.329
5.096
5.178
204,225
-0.04(-0.85%)
Aug 07, 2006
5.190
5.241
5.077
5.222
162,067
-0.03(-0.48%)
Aug 04, 2006
5.316
5.405
5.045
5.247
546,656
-0.06(-1.19%)
Aug 03, 2006
5.348
5.354
5.197
5.310
327,623
-0.07(-1.29%)
Aug 02, 2006
5.430
5.474
5.291
5.379
278,618
-0.06(-1.04%)
Aug 01, 2006
5.695
5.695
5.367
5.436
586,050
-0.22(-3.90%)
Jul 31, 2006
5.625
5.745
5.499
5.657
249,349
-0.01(-0.11%)
Jul 28, 2006
5.770
5.808
5.600
5.663
196,600
-0.08(-1.32%)
Jul 27, 2006
5.783
5.840
5.550
5.739
211,959
-0.01(-0.22%)
Jul 26, 2006
5.613
5.834
5.335
5.752
294,166
+0.08(+1.45%)
Jul 25, 2006
5.739
5.770
5.670
5.670
125,527
-0.09(-1.53%)
Jul 24, 2006
5.543
5.758
5.575
5.758
157,735
+0.21(+3.87%)
Jul 21, 2006
5.707
5.707
5.335
5.543
221,455
-0.15(-2.66%)
Jul 20, 2006
5.789
5.934
5.644
5.695
162,925
-0.08(-1.31%)
Jul 19, 2006
5.594
5.846
5.606
5.770
488,449
+0.18(+3.16%)
Jul 18, 2006
5.461
5.651
5.266
5.594
321,155
+0.13(+2.31%)
Jul 17, 2006
5.133
5.487
5.133
5.468
745,208
+0.32(+6.25%)
Jul 14, 2006
5.474
5.474
5.140
5.146
618,797
-0.32(-5.77%)
Jul 13, 2006
5.499
5.663
5.398
5.461
518,655
-0.06(-1.14%)
Jul 12, 2006
5.657
5.733
5.506
5.524
67,184
-0.16(-2.77%)
Jul 11, 2006
5.688
5.701
5.518
5.682
221,436
-0.03(-0.55%)
Jul 10, 2006
5.947
5.966
5.619
5.714
242,292
-0.21(-3.51%)
Jul 07, 2006
6.079
6.306
5.865
5.922
980,240
-0.15(-2.39%)
Jul 06, 2006
6.111
6.168
5.991
6.067
687,644
-0.04(-0.72%)
Jul 05, 2006
6.086
6.168
5.953
6.111
506,540
-0.01(-0.21%)
Jul 03, 2006
5.903
6.149
5.878
6.124
380,431
+0.21(+3.63%)
Jun 30, 2006
5.783
5.953
5.758
5.909
2,651,420
+0.13(+2.18%)
Jun 29, 2006
5.613
5.966
5.342
5.783
618,409
+0.17(+3.03%)
Jun 28, 2006
5.550
5.625
5.487
5.613
342,611
+0.06(+1.14%)
Jun 27, 2006
5.550
5.657
5.398
5.550
424,856
+0.02(+0.34%)
Jun 26, 2006
5.518
5.606
5.449
5.531
565,448
+0.04(+0.69%)
Jun 23, 2006
5.524
5.657
5.474
5.493
387,772
+0.00(+0.00%)
Jun 22, 2006
5.335
5.512
5.335
5.493
378,436
+0.13(+2.47%)
Jun 21, 2006
5.033
5.518
5.007
5.361
765,326
+0.32(+6.25%)
Jun 20, 2006
5.285
5.285
4.982
5.045
491,830
-0.26(-4.88%)
Jun 19, 2006
5.537
5.588
5.247
5.304
811,524
-0.25(-4.43%)
Jun 16, 2006
5.575
5.638
5.247
5.550
552,791
-0.02(-0.34%)
Jun 15, 2006
5.222
5.613
5.209
5.569
493,346
+0.34(+6.51%)
Jun 14, 2006
5.266
5.304
4.913
5.228
331,692
-0.03(-0.48%)
Jun 13, 2006
5.373
5.531
5.152
5.253
986,226
-0.11(-2.00%)
Jun 12, 2006
5.670
5.695
5.152
5.361
465,538
-0.29(-5.13%)
Jun 09, 2006
5.739
5.752
5.361
5.651
547,048
-0.06(-0.99%)
Jun 08, 2006
5.865
5.865
5.524
5.707
809,894
-0.13(-2.27%)
Jun 07, 2006
5.808
5.928
5.707
5.840
857,719
+0.04(+0.76%)
Jun 06, 2006
5.745
5.834
5.657
5.796
862,379
+0.04(+0.77%)
Jun 05, 2006
5.676
5.979
5.657
5.752
1,103,069
+0.08(+1.33%)
Jun 02, 2006
5.594
5.897
5.480
5.676
7,419,690
-0.19(-3.23%)
Jun 01, 2006
5.802
5.960
5.613
5.865
970,006
+0.06(+1.09%)
May 31, 2006
5.802
5.991
5.676
5.802
491,717
+0.00(+0.00%)
May 30, 2006
6.079
6.168
5.745
5.802
601,027
-0.26(-4.37%)
May 26, 2006
5.947
6.269
5.941
6.067
270,492
+0.15(+2.45%)
May 25, 2006
5.909
6.111
5.852
5.922
427,477
+0.01(+0.21%)
May 24, 2006
6.332
6.332
5.909
5.909
846,613
-0.42(-6.67%)
May 23, 2006
6.464
6.691
6.294
6.332
292,284
-0.11(-1.76%)
May 22, 2006
6.786
6.798
6.382
6.445
564,626
-0.38(-5.63%)
May 19, 2006
7.101
7.126
6.716
6.830
809,374
-0.38(-5.25%)
May 18, 2006
7.013
7.334
7.013
7.208
286,055
+0.15(+2.05%)
May 17, 2006
7.353
7.353
7.000
7.063
159,992
-0.28(-3.78%)
May 16, 2006
7.404
7.429
7.000
7.341
181,143
-0.01(-0.17%)
May 15, 2006
7.366
7.631
7.133
7.353
233,912
-0.13(-1.77%)
May 12, 2006
7.126
7.555
6.937
7.486
425,844
+0.30(+4.12%)
May 11, 2006
6.937
7.196
6.723
7.189
489,921
+0.17(+2.43%)
May 10, 2006
7.246
7.385
6.874
7.019
423,846
-0.24(-3.30%)
May 09, 2006
7.316
7.448
7.183
7.259
227,313
-0.06(-0.86%)
May 08, 2006
7.372
7.505
7.133
7.322
152,927
-0.08(-1.11%)
May 05, 2006
7.618
7.637
7.208
7.404
267,290
-0.23(-2.98%)
May 04, 2006
7.631
7.826
7.511
7.631
158,623
+0.00(+0.00%)
May 03, 2006
7.316
7.637
7.221
7.631
754,874
+0.32(+4.31%)
May 02, 2006
6.855
7.410
6.830
7.316
599,484
+0.46(+6.72%)
May 01, 2006
6.622
7.089
6.445
6.855
348,484
+0.20(+3.03%)
Apr 28, 2006
6.729
6.729
6.477
6.653
183,620
-0.14(-2.04%)
Apr 27, 2006
6.508
6.937
6.124
6.792
397,772
+0.23(+3.56%)
Apr 26, 2006
6.666
6.698
6.552
6.559
240,405
-0.05(-0.76%)
Apr 25, 2006
6.571
6.638
6.559
6.609
358,296
-0.01(-0.19%)
Apr 24, 2006
6.609
6.679
6.382
6.622
969,524
-0.02(-0.28%)
Apr 21, 2006
6.691
6.830
6.616
6.641
224,295
-0.05(-0.75%)
Apr 20, 2006
6.426
6.710
6.357
6.691
461,842
+0.22(+3.41%)
Apr 19, 2006
6.338
6.470
6.243
6.470
468,453
+0.12(+1.89%)
Apr 18, 2006
6.288
6.420
6.073
6.351
367,950
+0.14(+2.23%)
Apr 17, 2006
6.199
6.262
6.029
6.212
375,027
-0.03(-0.40%)
Apr 13, 2006
5.897
6.300
5.897
6.237
486,900
+0.31(+5.21%)
Apr 12, 2006
6.073
6.067
5.802
5.928
469,447
-0.15(-2.39%)
Apr 11, 2006
6.489
6.527
5.487
6.073
1,505,915
-0.40(-6.14%)
Apr 10, 2006
6.401
6.534
6.149
6.470
2,057,368
+0.04(+0.69%)
Apr 07, 2006
6.370
6.477
6.306
6.426
216,684
+0.07(+1.09%)
Apr 06, 2006
6.464
6.464
6.237
6.357
391,378
-0.11(-1.66%)
Apr 05, 2006
6.401
6.540
6.338
6.464
535,766
+0.03(+0.49%)
Apr 04, 2006
6.338
6.464
6.306
6.433
595,154
+0.03(+0.49%)
Apr 03, 2006
6.149
6.527
6.098
6.401
788,326
+0.25(+4.10%)
Mar 31, 2006
6.067
6.161
5.928
6.149
624,726
+0.13(+2.09%)
Mar 30, 2006
5.846
6.149
5.682
6.023
829,640
+0.25(+4.26%)
Mar 29, 2006
5.739
5.827
5.470
5.777
489,104
+0.11(+1.89%)
Mar 28, 2006
5.424
5.991
5.405
5.670
578,174
+0.25(+4.54%)
Mar 27, 2006
5.449
5.524
5.329
5.424
377,722
+0.01(+0.23%)
Mar 24, 2006
5.588
5.588
5.392
5.411
294,708
-0.14(-2.50%)
Mar 23, 2006
5.701
5.764
5.424
5.550
564,496
-0.15(-2.55%)
Mar 22, 2006
5.764
5.834
5.632
5.695
516,768
-0.10(-1.74%)
Mar 21, 2006
5.834
5.947
5.739
5.796
511,304
-0.04(-0.65%)
Mar 20, 2006
5.834
5.960
5.682
5.834
518,376
+0.04(+0.76%)
Mar 17, 2006
5.165
5.991
5.052
5.789
865,871
+0.67(+12.98%)
Mar 16, 2006
5.045
5.203
5.033
5.124
166,312
+0.02(+0.31%)
Mar 15, 2006
5.033
5.108
4.957
5.108
176,105
+0.04(+0.87%)
Mar 14, 2006
5.070
5.077
4.850
5.064
114,253
+0.02(+0.38%)
Mar 13, 2006
5.203
5.203
4.837
5.045
251,044
-0.11(-2.08%)
Mar 10, 2006
4.768
5.184
4.768
5.152
331,546
+0.29(+5.91%)
Mar 09, 2006
4.774
4.913
4.698
4.865
282,451
+0.09(+1.90%)
Mar 08, 2006
4.642
4.888
4.541
4.774
395,192
+0.08(+1.75%)
Mar 07, 2006
4.812
4.812
4.326
4.692
671,917
-0.30(-5.94%)
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.