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
Rb Global Inc
(NY:
RBA
)
79.87
-0.85 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2006
11.64
11.82
11.33
11.41
316,760
-0.23(-1.99%)
Feb 27, 2006
11.40
11.67
11.39
11.64
207,547
+0.22(+1.95%)
Feb 24, 2006
11.18
11.44
11.11
11.42
215,079
+0.21(+1.92%)
Feb 23, 2006
11.59
11.74
11.14
11.20
280,356
-0.49(-4.23%)
Feb 22, 2006
11.71
11.71
11.57
11.70
377,853
+0.32(+2.82%)
Feb 21, 2006
11.33
11.44
11.33
11.38
387,059
+0.06(+0.57%)
Feb 17, 2006
11.09
11.32
11.09
11.31
348,144
+0.22(+1.98%)
Feb 16, 2006
10.86
11.12
10.86
11.09
479,116
+0.25(+2.29%)
Feb 15, 2006
10.63
10.92
10.62
10.84
181,604
+0.26(+2.42%)
Feb 14, 2006
10.55
10.62
10.49
10.59
186,206
+0.06(+0.57%)
Feb 13, 2006
10.54
10.59
10.51
10.53
99,589
-0.04(-0.34%)
Feb 10, 2006
10.52
10.56
10.44
10.56
83,688
+0.05(+0.50%)
Feb 09, 2006
10.33
10.68
10.33
10.51
206,292
+0.18(+1.73%)
Feb 08, 2006
10.36
10.41
10.33
10.33
147,710
-0.07(-0.67%)
Feb 07, 2006
10.48
10.49
10.39
10.40
89,128
-0.07(-0.66%)
Feb 06, 2006
10.61
10.61
10.40
10.47
174,072
-0.14(-1.33%)
Feb 03, 2006
10.53
10.61
10.51
10.61
172,816
+0.10(+0.91%)
Feb 02, 2006
10.70
10.75
10.52
10.52
400,031
-0.19(-1.76%)
Feb 01, 2006
10.75
10.75
10.68
10.70
177,001
-0.04(-0.36%)
Jan 31, 2006
10.79
10.79
10.67
10.74
98,333
-0.05(-0.42%)
Jan 30, 2006
10.78
10.81
10.73
10.79
205,455
+0.00(+0.00%)
Jan 27, 2006
10.63
10.81
10.63
10.79
248,136
+0.15(+1.44%)
Jan 26, 2006
10.63
10.68
10.60
10.63
218,008
+0.00(+0.00%)
Jan 25, 2006
10.57
10.63
10.57
10.63
115,490
+0.07(+0.63%)
Jan 24, 2006
10.57
10.57
10.39
10.57
137,667
+0.03(+0.30%)
Jan 23, 2006
10.37
10.54
10.37
10.54
65,695
+0.14(+1.36%)
Jan 20, 2006
10.43
10.60
10.36
10.40
200,015
-0.03(-0.32%)
Jan 19, 2006
10.11
10.52
10.11
10.43
289,562
+0.31(+3.02%)
Jan 18, 2006
10.23
10.23
10.05
10.12
223,448
-0.09(-0.87%)
Jan 17, 2006
10.41
10.41
10.20
10.21
183,277
-0.16(-1.57%)
Jan 13, 2006
10.31
10.39
10.25
10.37
188,717
+0.17(+1.69%)
Jan 12, 2006
10.17
10.20
10.15
10.20
256,086
+0.04(+0.38%)
Jan 11, 2006
10.31
10.31
10.15
10.16
188,717
-0.11(-1.09%)
Jan 10, 2006
10.23
10.35
10.21
10.28
267,384
+0.11(+1.06%)
Jan 09, 2006
10.38
10.39
10.11
10.17
208,384
-0.24(-2.30%)
Jan 06, 2006
10.31
10.50
10.31
10.41
212,987
+0.14(+1.35%)
Jan 05, 2006
10.28
10.32
10.18
10.27
243,115
-0.04(-0.35%)
Jan 04, 2006
10.28
10.38
10.17
10.30
313,413
+0.00(+0.05%)
Jan 03, 2006
10.16
10.37
10.16
10.30
449,407
+0.20(+2.01%)
Dec 30, 2005
10.22
10.22
10.09
10.10
90,802
-0.15(-1.45%)
Dec 29, 2005
10.24
10.28
10.13
10.25
118,000
+0.00(+0.02%)
Dec 28, 2005
10.11
10.28
10.11
10.24
148,547
+0.13(+1.28%)
Dec 27, 2005
10.13
10.16
10.05
10.11
147,291
-0.02(-0.19%)
Dec 23, 2005
10.06
10.16
10.06
10.13
96,660
+0.09(+0.88%)
Dec 22, 2005
9.977
10.06
9.977
10.04
282,448
+0.01(+0.07%)
Dec 21, 2005
9.882
10.12
9.882
10.04
405,052
+0.18(+1.79%)
Dec 20, 2005
9.710
9.870
9.698
9.860
396,683
+0.15(+1.58%)
Dec 19, 2005
9.724
9.755
9.681
9.707
164,029
-0.01(-0.15%)
Dec 16, 2005
9.679
9.738
9.667
9.722
364,044
+0.05(+0.49%)
Dec 15, 2005
9.724
9.750
9.655
9.674
606,323
-0.05(-0.49%)
Dec 14, 2005
9.657
9.774
9.648
9.722
459,449
+0.07(+0.69%)
Dec 13, 2005
9.511
9.669
9.476
9.655
384,548
+0.12(+1.30%)
Dec 12, 2005
9.406
9.543
9.406
9.531
226,377
+0.13(+1.35%)
Dec 09, 2005
9.404
9.428
9.349
9.404
178,256
+0.00(+0.00%)
Dec 08, 2005
9.339
9.404
9.304
9.404
147,710
+0.06(+0.69%)
Dec 07, 2005
9.380
9.452
9.327
9.339
147,710
-0.10(-1.04%)
Dec 06, 2005
9.509
9.509
9.435
9.437
118,419
-0.02(-0.18%)
Dec 05, 2005
9.440
9.511
9.418
9.454
189,136
+0.06(+0.66%)
Dec 02, 2005
9.351
9.416
9.294
9.392
194,575
+0.04(+0.43%)
Dec 01, 2005
9.370
9.402
9.344
9.351
153,568
+0.02(+0.20%)
Nov 30, 2005
9.308
9.359
9.265
9.332
406,307
+0.03(+0.28%)
Nov 29, 2005
9.378
9.511
9.253
9.306
495,017
-0.07(-0.76%)
Nov 28, 2005
9.308
9.437
9.308
9.378
435,180
+0.07(+0.74%)
Nov 25, 2005
9.258
9.332
9.253
9.308
107,958
+0.05(+0.54%)
Nov 23, 2005
9.347
9.347
9.186
9.258
392,499
-0.04(-0.44%)
Nov 22, 2005
9.081
9.339
9.067
9.299
333,080
+0.19(+2.10%)
Nov 21, 2005
9.112
9.136
9.017
9.108
253,157
-0.01(-0.13%)
Nov 18, 2005
9.258
9.296
9.108
9.120
194,994
-0.09(-0.99%)
Nov 17, 2005
9.160
9.249
9.092
9.210
186,625
+0.10(+1.08%)
Nov 16, 2005
9.124
9.177
9.069
9.112
130,135
+0.01(+0.13%)
Nov 15, 2005
9.198
9.198
9.067
9.100
271,569
-0.03(-0.37%)
Nov 14, 2005
8.986
9.318
8.986
9.134
425,556
+0.15(+1.65%)
Nov 11, 2005
9.177
9.177
8.976
8.986
502,130
-0.20(-2.21%)
Nov 10, 2005
9.308
9.344
9.093
9.189
550,670
-0.08(-0.85%)
Nov 09, 2005
9.550
9.552
9.263
9.268
420,534
-0.45(-4.65%)
Nov 08, 2005
9.722
9.793
9.712
9.719
285,796
+0.00(+0.00%)
Nov 07, 2005
9.727
9.727
9.688
9.719
218,426
-0.00(-0.02%)
Nov 04, 2005
9.707
9.793
9.703
9.722
179,093
+0.02(+0.25%)
Nov 03, 2005
9.655
9.743
9.643
9.698
318,016
+0.04(+0.45%)
Nov 02, 2005
9.798
9.817
9.631
9.655
529,329
-0.13(-1.34%)
Nov 01, 2005
9.970
10.03
9.782
9.786
296,257
-0.02(-0.17%)
Oct 31, 2005
9.655
9.968
9.655
9.803
253,994
+0.09(+0.91%)
Oct 28, 2005
9.619
9.817
9.617
9.715
235,583
+0.11(+1.17%)
Oct 27, 2005
9.359
9.605
9.359
9.602
401,704
+0.28(+3.00%)
Oct 26, 2005
9.719
9.719
9.305
9.323
421,790
-0.40(-4.08%)
Oct 25, 2005
9.906
9.932
9.693
9.719
127,206
-0.20(-1.98%)
Oct 24, 2005
9.999
10.04
9.901
9.915
125,951
-0.09(-0.91%)
Oct 21, 2005
9.863
10.01
9.863
10.01
138,922
+0.12(+1.21%)
Oct 20, 2005
9.918
9.951
9.846
9.887
106,284
+0.00(+0.05%)
Oct 19, 2005
10.03
10.03
9.858
9.882
61,929
-0.11(-1.08%)
Oct 18, 2005
10.04
10.04
9.970
9.989
60,674
-0.05(-0.50%)
Oct 17, 2005
9.879
10.04
9.793
10.04
138,086
+0.10(+1.01%)
Oct 14, 2005
10.14
10.14
9.939
9.939
209,639
-0.14(-1.40%)
Oct 13, 2005
10.18
10.20
10.04
10.08
58,163
-0.13(-1.29%)
Oct 12, 2005
10.23
10.24
10.16
10.21
149,802
-0.06(-0.63%)
Oct 11, 2005
10.40
10.42
10.26
10.28
73,227
-0.12(-1.15%)
Oct 10, 2005
10.79
10.43
10.28
10.40
62,347
+0.08(+0.74%)
Oct 07, 2005
10.23
10.37
10.23
10.32
243,951
+0.12(+1.15%)
Oct 06, 2005
10.37
10.49
10.10
10.20
124,277
-0.19(-1.82%)
Oct 05, 2005
10.77
10.77
10.39
10.39
104,192
-0.38(-3.49%)
Oct 04, 2005
10.56
10.85
10.56
10.77
198,760
+0.27(+2.53%)
Oct 03, 2005
10.54
10.57
10.43
10.50
314,668
-0.01(-0.11%)
Sep 30, 2005
10.43
10.56
10.38
10.51
139,759
+0.12(+1.13%)
Sep 29, 2005
10.31
10.40
10.25
10.40
162,355
+0.08(+0.81%)
Sep 28, 2005
10.42
10.44
10.30
10.31
106,284
-0.15(-1.44%)
Sep 27, 2005
10.37
10.49
10.37
10.46
137,249
+0.11(+1.01%)
Sep 26, 2005
10.26
10.41
10.25
10.36
178,674
+0.11(+1.12%)
Sep 23, 2005
10.24
10.37
10.24
10.24
236,420
-0.01(-0.14%)
Sep 22, 2005
10.30
10.32
10.25
10.26
215,497
-0.05(-0.49%)
Sep 21, 2005
10.44
10.47
10.27
10.31
173,235
-0.12(-1.19%)
Sep 20, 2005
10.48
10.50
10.42
10.43
71,972
-0.03(-0.27%)
Sep 19, 2005
10.46
10.50
10.34
10.46
209,639
+0.12(+1.20%)
Sep 16, 2005
10.36
10.47
10.33
10.34
145,199
-0.02(-0.23%)
Sep 15, 2005
10.37
10.41
10.36
10.36
102,936
+0.01(+0.11%)
Sep 14, 2005
10.34
10.36
10.32
10.35
163,611
+0.03(+0.25%)
Sep 13, 2005
10.32
10.35
10.31
10.32
298,349
+0.03(+0.30%)
Sep 12, 2005
10.34
10.34
10.27
10.29
164,866
-0.06(-0.55%)
Sep 09, 2005
10.35
10.37
10.34
10.35
383,711
+0.00(+0.02%)
Sep 08, 2005
10.32
10.45
10.26
10.35
456,520
+0.07(+0.67%)
Sep 07, 2005
10.30
10.39
10.21
10.28
140,178
-0.03(-0.28%)
Sep 06, 2005
10.14
10.38
10.14
10.30
123,440
+0.18(+1.75%)
Sep 02, 2005
10.15
10.17
10.10
10.13
49,794
-0.01(-0.14%)
Sep 01, 2005
10.07
10.20
10.07
10.14
106,284
+0.13(+1.27%)
Aug 31, 2005
10.03
10.07
9.966
10.02
131,809
-0.01(-0.12%)
Aug 30, 2005
9.891
10.18
9.891
10.03
181,604
+0.13(+1.35%)
Aug 29, 2005
9.813
9.894
9.808
9.894
139,341
+0.08(+0.85%)
Aug 26, 2005
9.836
9.853
9.750
9.810
137,667
-0.04(-0.36%)
Aug 25, 2005
9.643
9.911
9.643
9.846
238,930
+0.23(+2.36%)
Aug 24, 2005
9.559
9.633
9.559
9.619
80,759
+0.06(+0.68%)
Aug 23, 2005
9.631
9.631
9.514
9.554
47,702
-0.06(-0.67%)
Aug 22, 2005
9.832
9.882
9.559
9.619
118,000
-0.18(-1.83%)
Aug 19, 2005
9.750
9.820
9.738
9.798
101,681
+0.06(+0.66%)
Aug 18, 2005
9.791
9.820
9.693
9.734
88,709
-0.04(-0.42%)
Aug 17, 2005
9.786
9.803
9.741
9.774
118,837
-0.02(-0.24%)
Aug 16, 2005
9.786
9.801
9.774
9.798
100,007
+0.03(+0.29%)
Aug 15, 2005
9.755
9.791
9.741
9.770
105,447
+0.03(+0.27%)
Aug 12, 2005
9.753
9.772
9.741
9.743
107,539
-0.05(-0.46%)
Aug 11, 2005
9.631
9.841
9.631
9.789
471,584
+0.17(+1.81%)
Aug 10, 2005
9.607
9.722
9.507
9.614
181,185
-0.00(-0.05%)
Aug 09, 2005
9.765
9.813
9.550
9.619
177,838
-0.17(-1.73%)
Aug 08, 2005
9.870
10.05
9.789
9.789
209,639
-0.06(-0.58%)
Aug 05, 2005
10.22
10.25
9.846
9.846
182,440
-0.41(-3.99%)
Aug 04, 2005
10.29
10.34
10.21
10.25
425,556
-0.02(-0.19%)
Aug 03, 2005
10.16
10.63
10.16
10.27
1,180,007
+0.95(+10.20%)
Aug 02, 2005
9.282
9.392
9.270
9.323
172,816
+0.09(+0.96%)
Aug 01, 2005
9.239
9.313
9.225
9.234
63,603
-0.03(-0.31%)
Jul 29, 2005
9.296
9.306
9.263
9.263
172,816
-0.01(-0.15%)
Jul 28, 2005
9.284
9.342
9.261
9.277
225,540
-0.01(-0.15%)
Jul 27, 2005
9.308
9.335
9.251
9.292
279,938
-0.00(-0.03%)
Jul 26, 2005
9.225
9.342
9.225
9.294
178,256
+0.05(+0.59%)
Jul 25, 2005
9.428
9.447
9.239
9.239
87,454
-0.17(-1.78%)
Jul 22, 2005
9.416
9.423
9.375
9.406
75,738
-0.03(-0.30%)
Jul 21, 2005
9.440
9.449
9.428
9.435
169,887
+0.01(+0.15%)
Jul 20, 2005
9.440
9.447
9.397
9.421
89,546
+0.00(+0.00%)
Jul 19, 2005
9.418
9.457
9.380
9.421
99,589
+0.03(+0.28%)
Jul 18, 2005
9.679
9.679
9.380
9.394
184,533
-0.28(-2.94%)
Jul 15, 2005
10.00
10.00
9.676
9.679
254,831
-0.32(-3.23%)
Jul 14, 2005
9.631
10.00
9.598
10.00
225,122
+0.39(+4.03%)
Jul 13, 2005
9.631
9.667
9.564
9.614
45,610
+0.03(+0.30%)
Jul 12, 2005
9.523
9.602
9.488
9.586
111,305
+0.06(+0.65%)
Jul 11, 2005
9.356
9.540
9.356
9.523
578,287
+0.18(+1.89%)
Jul 08, 2005
9.559
9.571
9.342
9.347
407,562
-0.22(-2.25%)
Jul 07, 2005
9.571
9.703
9.554
9.562
135,993
-0.01(-0.12%)
Jul 06, 2005
9.559
9.583
9.526
9.574
419,279
+0.01(+0.15%)
Jul 05, 2005
9.461
9.652
9.449
9.559
331,406
+0.16(+1.68%)
Jul 01, 2005
9.215
9.402
9.208
9.402
227,632
+0.19(+2.05%)
Jun 30, 2005
9.131
9.261
9.034
9.213
280,356
+0.08(+0.89%)
Jun 29, 2005
8.830
9.141
8.806
9.131
527,237
+0.29(+3.30%)
Jun 28, 2005
8.544
8.842
8.544
8.840
665,742
+0.26(+3.04%)
Jun 27, 2005
8.651
8.663
8.556
8.579
225,958
-0.06(-0.69%)
Jun 24, 2005
8.699
8.701
8.625
8.639
347,307
+0.01(+0.14%)
Jun 23, 2005
8.687
8.701
8.622
8.627
113,397
-0.06(-0.69%)
Jun 22, 2005
8.723
8.735
8.677
8.687
93,731
-0.04(-0.41%)
Jun 21, 2005
8.759
8.771
8.718
8.723
36,404
-0.04(-0.41%)
Jun 20, 2005
8.754
8.771
8.711
8.759
845,253
+0.01(+0.14%)
Jun 17, 2005
8.787
8.806
8.747
8.747
81,596
-0.03(-0.30%)
Jun 16, 2005
8.830
8.830
8.768
8.773
127,206
-0.06(-0.65%)
Jun 15, 2005
8.787
8.830
8.780
8.830
137,249
+0.05(+0.52%)
Jun 14, 2005
8.838
8.838
8.775
8.785
103,773
-0.05(-0.59%)
Jun 13, 2005
8.847
8.866
8.809
8.838
62,766
+0.01(+0.08%)
Jun 10, 2005
8.840
8.840
8.814
8.830
69,043
-0.01(-0.08%)
Jun 09, 2005
8.806
8.838
8.795
8.838
201,689
+0.04(+0.49%)
Jun 08, 2005
8.826
8.881
8.771
8.795
182,022
-0.03(-0.35%)
Jun 07, 2005
8.818
8.854
8.818
8.826
694,614
+0.01(+0.11%)
Jun 06, 2005
8.933
9.019
8.783
8.816
102,936
-0.12(-1.31%)
Jun 03, 2005
8.818
8.933
8.756
8.933
99,170
+0.12(+1.36%)
Jun 02, 2005
8.759
8.814
8.735
8.814
64,858
+0.07(+0.82%)
Jun 01, 2005
8.878
8.890
8.740
8.742
148,128
-0.15(-1.67%)
May 31, 2005
8.842
8.940
8.771
8.890
245,625
+0.03(+0.30%)
May 27, 2005
8.484
8.904
8.470
8.864
195,412
+0.37(+4.39%)
May 26, 2005
8.484
8.513
8.436
8.491
236,838
-0.01(-0.17%)
May 25, 2005
8.556
8.596
8.460
8.505
225,958
-0.05(-0.64%)
May 24, 2005
8.489
8.560
8.484
8.560
115,490
+0.04(+0.51%)
May 23, 2005
8.266
8.601
8.266
8.517
166,121
+0.27(+3.30%)
May 20, 2005
8.228
8.295
8.202
8.245
58,163
+0.00(+0.03%)
May 19, 2005
8.149
8.245
8.137
8.242
165,284
+0.11(+1.29%)
May 18, 2005
8.149
8.161
8.101
8.137
335,172
+0.00(+0.00%)
May 17, 2005
8.173
8.197
8.133
8.137
193,738
-0.03(-0.41%)
May 16, 2005
8.125
8.185
8.123
8.171
203,363
+0.05(+0.56%)
May 13, 2005
8.197
8.209
8.125
8.125
54,815
-0.05(-0.58%)
May 12, 2005
8.297
8.333
8.123
8.173
207,965
-0.13(-1.58%)
May 11, 2005
8.221
8.305
8.161
8.305
212,150
+0.11(+1.31%)
May 10, 2005
8.173
8.226
8.123
8.197
274,079
+0.02(+0.29%)
May 09, 2005
8.152
8.242
8.130
8.173
256,086
+0.05(+0.56%)
May 06, 2005
8.221
8.231
8.082
8.128
123,858
-0.12(-1.42%)
May 05, 2005
8.266
8.288
8.209
8.245
172,398
-0.01(-0.12%)
May 04, 2005
8.285
8.317
8.197
8.254
551,925
-0.03(-0.35%)
May 03, 2005
8.357
8.357
8.125
8.283
725,579
+0.09(+1.14%)
May 02, 2005
8.209
8.216
8.130
8.190
681,224
+0.06(+0.76%)
Apr 29, 2005
7.874
8.130
7.867
8.128
413,002
+0.25(+3.22%)
Apr 28, 2005
7.757
7.925
7.757
7.874
338,101
+0.12(+1.54%)
Apr 27, 2005
7.743
7.798
7.743
7.755
160,263
+0.02(+0.28%)
Apr 26, 2005
7.767
7.779
7.719
7.733
325,548
-0.01(-0.12%)
Apr 25, 2005
7.624
7.788
7.616
7.743
220,100
+0.33(+4.38%)
Apr 22, 2005
7.408
7.430
7.401
7.418
87,036
+0.01(+0.13%)
Apr 21, 2005
7.337
7.437
7.325
7.408
139,341
+0.09(+1.27%)
Apr 20, 2005
7.205
7.349
7.205
7.315
87,036
+0.11(+1.46%)
Apr 19, 2005
7.201
7.227
7.169
7.210
91,638
+0.00(+0.07%)
Apr 18, 2005
7.251
7.251
7.184
7.205
73,227
-0.06(-0.79%)
Apr 15, 2005
7.294
7.315
7.239
7.263
99,589
-0.05(-0.69%)
Apr 14, 2005
7.349
7.363
7.306
7.313
67,787
-0.03(-0.42%)
Apr 13, 2005
7.385
7.413
7.344
7.344
236,001
-0.04(-0.55%)
Apr 12, 2005
7.504
7.511
7.356
7.385
221,774
-0.13(-1.78%)
Apr 11, 2005
7.609
7.612
7.516
7.518
102,936
-0.10(-1.35%)
Apr 08, 2005
7.528
7.621
7.504
7.621
136,830
+0.06(+0.85%)
Apr 07, 2005
7.576
7.597
7.557
7.557
31,383
+0.00(+0.00%)
Apr 06, 2005
7.540
7.595
7.528
7.557
75,319
+0.00(+0.06%)
Apr 05, 2005
7.516
7.552
7.516
7.552
790,019
+0.04(+0.48%)
Apr 04, 2005
7.545
7.545
7.480
7.516
241,859
-0.03(-0.38%)
Apr 01, 2005
7.552
7.580
7.540
7.545
119,674
-0.01(-0.09%)
Mar 31, 2005
7.612
7.650
7.528
7.552
68,624
-0.06(-0.75%)
Mar 30, 2005
7.612
7.635
7.578
7.609
74,064
-0.01(-0.13%)
Mar 29, 2005
7.683
7.712
7.619
7.619
129,298
-0.05(-0.69%)
Mar 28, 2005
7.645
7.700
7.645
7.671
69,043
+0.03(+0.34%)
Mar 24, 2005
7.566
7.686
7.566
7.645
72,390
+0.09(+1.14%)
Mar 23, 2005
7.504
7.559
7.497
7.559
469,074
+0.00(+0.00%)
Mar 22, 2005
7.492
7.588
7.492
7.559
60,255
+0.04(+0.57%)
Mar 21, 2005
7.559
7.559
7.480
7.516
69,043
-0.05(-0.63%)
Mar 18, 2005
7.420
7.564
7.420
7.564
65,695
+0.12(+1.61%)
Mar 17, 2005
7.552
7.573
7.420
7.444
146,036
-0.12(-1.61%)
Mar 16, 2005
7.628
7.674
7.557
7.566
215,916
-0.06(-0.81%)
Mar 15, 2005
7.647
7.681
7.628
7.628
43,099
-0.03(-0.34%)
Mar 14, 2005
7.573
7.683
7.573
7.655
904,254
+0.08(+1.07%)
Mar 11, 2005
7.600
7.609
7.549
7.573
257,760
-0.02(-0.31%)
Mar 10, 2005
7.588
7.645
7.576
7.597
289,562
+0.03(+0.38%)
Mar 09, 2005
7.647
7.657
7.540
7.569
134,320
-0.07(-0.94%)
Mar 08, 2005
7.518
7.647
7.518
7.640
1,076,652
+0.10(+1.30%)
Mar 07, 2005
7.526
7.576
7.497
7.542
1,295,916
+0.02(+0.22%)
Mar 04, 2005
7.408
7.528
7.363
7.526
713,862
+0.12(+1.61%)
Mar 03, 2005
7.492
7.492
7.377
7.406
398,357
-0.10(-1.31%)
Mar 02, 2005
7.635
7.635
7.473
7.504
166,121
-0.11(-1.41%)
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.