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
Buckle Inc
(NY:
BKE
)
35.51
-0.65 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2007
6.238
6.341
6.220
6.336
600,112
+0.11(+1.71%)
Mar 29, 2007
6.300
6.316
6.149
6.229
324,568
-0.04(-0.68%)
Mar 28, 2007
6.330
6.330
6.234
6.272
904,395
-0.06(-0.87%)
Mar 27, 2007
6.380
6.380
6.257
6.327
846,356
-0.06(-0.94%)
Mar 26, 2007
6.458
6.458
6.318
6.387
322,877
-0.04(-0.64%)
Mar 23, 2007
6.371
6.449
6.344
6.428
246,806
+0.10(+1.54%)
Mar 22, 2007
6.332
6.348
6.240
6.330
376,972
+0.04(+0.68%)
Mar 21, 2007
6.460
6.460
6.142
6.288
1,634,110
-0.01(-0.14%)
Mar 20, 2007
6.208
6.300
6.206
6.297
839,031
+0.09(+1.43%)
Mar 19, 2007
6.186
6.236
6.157
6.208
1,308,415
+0.06(+0.92%)
Mar 16, 2007
6.199
6.364
6.096
6.151
1,014,838
-0.05(-0.74%)
Mar 15, 2007
6.243
6.259
6.105
6.197
755,635
-0.05(-0.74%)
Mar 14, 2007
6.320
6.320
6.037
6.243
883,546
-0.10(-1.57%)
Mar 13, 2007
6.353
6.494
6.282
6.343
1,628,475
-0.01(-0.17%)
Mar 12, 2007
6.096
6.362
6.078
6.353
924,117
+0.27(+4.46%)
Mar 09, 2007
6.130
6.140
5.910
6.082
437,828
-0.01(-0.15%)
Mar 08, 2007
6.105
6.183
6.064
6.091
574,192
+0.09(+1.45%)
Mar 07, 2007
5.998
6.078
5.989
6.004
792,825
-0.02(-0.27%)
Mar 06, 2007
5.986
6.128
5.919
6.020
859,316
+0.18(+3.01%)
Mar 05, 2007
5.794
5.945
5.757
5.844
716,191
-0.11(-1.88%)
Mar 02, 2007
6.131
6.149
5.933
5.956
534,748
-0.13(-2.16%)
Mar 01, 2007
6.078
6.123
6.032
6.087
619,271
-0.04(-0.61%)
Feb 28, 2007
6.172
6.202
6.076
6.124
553,343
-0.06(-0.95%)
Feb 27, 2007
6.265
6.284
6.107
6.183
926,934
-0.11(-1.72%)
Feb 26, 2007
6.389
6.408
6.229
6.291
710,556
-0.08(-1.23%)
Feb 23, 2007
6.479
6.479
6.362
6.369
628,287
-0.10(-1.48%)
Feb 22, 2007
6.465
6.490
6.417
6.465
783,245
+0.01(+0.08%)
Feb 21, 2007
6.483
6.513
6.403
6.460
365,702
-0.02(-0.27%)
Feb 20, 2007
6.421
6.522
6.364
6.478
430,503
+0.06(+0.88%)
Feb 16, 2007
6.424
6.449
6.389
6.421
538,692
-0.00(-0.06%)
Feb 15, 2007
6.412
6.478
6.396
6.424
752,817
+0.03(+0.44%)
Feb 14, 2007
6.435
6.469
6.389
6.396
486,852
-0.04(-0.63%)
Feb 13, 2007
6.442
6.497
6.431
6.437
1,131,542
+0.02(+0.39%)
Feb 12, 2007
6.557
6.557
6.367
6.412
1,944,343
-0.15(-2.22%)
Feb 09, 2007
6.424
6.632
6.424
6.557
2,615,139
+0.16(+2.47%)
Feb 08, 2007
6.155
6.399
6.139
6.399
2,421,864
+0.29(+4.73%)
Feb 07, 2007
5.913
6.117
5.894
6.110
1,091,472
+0.20(+3.36%)
Feb 06, 2007
5.942
5.968
5.885
5.911
458,677
-0.02(-0.42%)
Feb 05, 2007
5.998
6.014
5.922
5.936
473,328
-0.07(-1.24%)
Feb 02, 2007
6.016
6.021
5.982
6.011
549,399
+0.01(+0.21%)
Feb 01, 2007
5.977
6.018
5.959
5.998
427,122
+0.04(+0.66%)
Jan 31, 2007
6.052
6.052
5.885
5.959
628,850
-0.11(-1.78%)
Jan 30, 2007
6.069
6.075
5.933
6.068
880,729
+0.03(+0.50%)
Jan 29, 2007
5.864
6.078
5.856
6.037
1,161,345
+0.15(+2.53%)
Jan 26, 2007
5.933
5.933
5.807
5.888
369,647
-0.04(-0.75%)
Jan 25, 2007
6.087
6.114
5.894
5.933
712,246
-0.13(-2.22%)
Jan 24, 2007
5.961
6.080
5.860
6.068
664,913
+0.13(+2.15%)
Jan 23, 2007
5.848
5.966
5.803
5.940
484,034
+0.06(+0.93%)
Jan 22, 2007
5.972
5.972
5.814
5.885
582,644
-0.13(-2.24%)
Jan 19, 2007
6.034
6.041
5.917
6.020
660,405
-0.03(-0.47%)
Jan 18, 2007
6.147
6.153
6.029
6.048
498,121
-0.09(-1.45%)
Jan 17, 2007
6.098
6.163
6.007
6.137
1,011,457
+0.00(+0.06%)
Jan 16, 2007
6.300
6.300
6.105
6.133
818,745
-0.13(-2.15%)
Jan 12, 2007
6.123
6.282
6.107
6.268
1,877,254
+0.15(+2.38%)
Jan 11, 2007
6.075
6.146
6.015
6.123
1,363,355
+0.09(+1.51%)
Jan 10, 2007
6.136
6.136
5.998
6.032
501,221
-0.11(-1.87%)
Jan 09, 2007
5.975
6.150
5.945
6.146
1,074,286
+0.21(+3.61%)
Jan 08, 2007
5.951
6.022
5.808
5.932
994,835
-0.03(-0.54%)
Jan 05, 2007
6.152
6.152
5.872
5.964
1,995,586
-0.23(-3.76%)
Jan 04, 2007
6.253
6.259
6.093
6.197
776,765
-0.07(-1.17%)
Jan 03, 2007
6.034
6.270
6.026
6.270
1,750,470
+0.25(+4.23%)
Dec 29, 2006
5.987
6.097
5.963
6.016
984,692
+0.02(+0.39%)
Dec 28, 2006
6.029
6.040
5.924
5.992
500,375
-0.03(-0.51%)
Dec 27, 2006
5.892
6.023
5.865
6.023
411,626
+0.16(+2.70%)
Dec 26, 2006
5.939
5.963
5.843
5.865
480,935
-0.16(-2.61%)
Dec 22, 2006
5.898
6.063
5.877
6.022
648,290
+0.14(+2.41%)
Dec 21, 2006
5.886
5.919
5.852
5.880
1,081,893
+0.01(+0.22%)
Dec 20, 2006
5.919
6.000
5.830
5.867
1,361,664
-0.34(-5.42%)
Dec 19, 2006
6.140
6.203
6.063
6.203
1,327,010
+0.08(+1.37%)
Dec 18, 2006
6.176
6.505
6.108
6.119
1,667,637
-0.04(-0.73%)
Dec 15, 2006
6.146
6.221
6.131
6.164
1,507,044
+0.02(+0.29%)
Dec 14, 2006
6.039
6.182
6.039
6.146
1,248,403
+0.08(+1.31%)
Dec 13, 2006
6.007
6.255
5.998
6.067
2,281,274
+0.33(+5.73%)
Dec 12, 2006
5.691
5.763
5.678
5.738
677,028
+0.02(+0.27%)
Dec 11, 2006
5.561
5.736
5.549
5.723
445,435
+0.17(+3.13%)
Dec 08, 2006
5.479
5.561
5.478
5.549
502,911
+0.06(+1.03%)
Dec 07, 2006
5.481
5.529
5.457
5.492
403,174
+0.01(+0.19%)
Dec 06, 2006
5.481
5.522
5.462
5.481
653,362
+0.00(+0.00%)
Dec 05, 2006
5.503
5.537
5.466
5.481
904,395
-0.01(-0.13%)
Dec 04, 2006
5.432
5.522
5.412
5.488
1,116,548
+0.06(+1.05%)
Dec 01, 2006
5.387
5.556
5.343
5.432
657,588
-0.13(-2.30%)
Nov 30, 2006
5.501
5.609
5.435
5.559
903,550
+0.06(+1.05%)
Nov 29, 2006
5.318
5.503
5.318
5.501
567,148
+0.18(+3.33%)
Nov 28, 2006
5.248
5.332
5.248
5.324
1,058,227
+0.07(+1.37%)
Nov 27, 2006
5.284
5.335
5.232
5.252
699,849
-0.06(-1.16%)
Nov 24, 2006
5.277
5.324
5.264
5.313
221,450
+0.02(+0.34%)
Nov 22, 2006
5.292
5.312
5.286
5.296
269,628
+0.00(+0.07%)
Nov 21, 2006
5.333
5.348
5.267
5.292
418,388
-0.06(-1.15%)
Nov 20, 2006
5.319
5.357
5.296
5.354
430,221
+0.03(+0.65%)
Nov 17, 2006
5.324
5.366
5.189
5.319
905,240
-0.02(-0.44%)
Nov 16, 2006
5.147
5.349
5.064
5.343
1,688,768
+0.32(+6.31%)
Nov 15, 2006
4.813
5.039
4.809
5.026
890,871
+0.20(+4.07%)
Nov 14, 2006
4.731
4.831
4.710
4.829
726,897
+0.11(+2.23%)
Nov 13, 2006
4.669
4.730
4.652
4.724
442,054
+0.02(+0.33%)
Nov 10, 2006
4.555
4.716
4.555
4.709
180,033
+0.13(+2.90%)
Nov 09, 2006
4.696
4.696
4.557
4.576
279,770
-0.11(-2.42%)
Nov 08, 2006
4.590
4.704
4.561
4.690
239,199
+0.09(+1.93%)
Nov 07, 2006
4.592
4.699
4.588
4.601
248,497
+0.00(+0.00%)
Nov 06, 2006
4.563
4.603
4.537
4.601
409,936
+0.05(+1.09%)
Nov 03, 2006
4.588
4.611
4.525
4.551
181,724
-0.01(-0.16%)
Nov 02, 2006
4.489
4.635
4.480
4.559
297,520
+0.04(+0.92%)
Nov 01, 2006
4.690
4.711
4.514
4.517
588,279
-0.17(-3.54%)
Oct 31, 2006
4.626
4.728
4.626
4.683
411,626
+0.06(+1.23%)
Oct 30, 2006
4.634
4.635
4.599
4.626
228,211
-0.01(-0.20%)
Oct 27, 2006
4.673
4.673
4.612
4.635
500,375
-0.04(-0.76%)
Oct 26, 2006
4.635
4.673
4.633
4.671
344,008
+0.07(+1.41%)
Oct 25, 2006
4.621
4.686
4.546
4.606
319,496
-0.01(-0.13%)
Oct 24, 2006
4.605
4.624
4.595
4.612
288,223
+0.01(+0.21%)
Oct 23, 2006
4.514
4.615
4.514
4.602
215,533
+0.00(+0.00%)
Oct 20, 2006
4.617
4.617
4.574
4.602
168,200
-0.00(-0.05%)
Oct 19, 2006
4.627
4.697
4.605
4.605
299,211
-0.02(-0.49%)
Oct 18, 2006
4.626
4.674
4.588
4.627
148,760
+0.02(+0.54%)
Oct 17, 2006
4.620
4.622
4.574
4.602
203,700
-0.03(-0.59%)
Oct 16, 2006
4.691
4.696
4.603
4.630
950,037
-0.03(-0.71%)
Oct 13, 2006
4.650
4.695
4.648
4.663
203,700
+0.04(+0.92%)
Oct 12, 2006
4.561
4.651
4.561
4.620
351,615
+0.07(+1.43%)
Oct 11, 2006
4.602
4.602
4.540
4.555
322,032
-0.06(-1.26%)
Oct 10, 2006
4.684
4.685
4.585
4.613
360,067
-0.08(-1.74%)
Oct 09, 2006
4.538
4.723
4.534
4.695
498,685
+0.15(+3.41%)
Oct 06, 2006
4.606
4.609
4.496
4.540
476,709
-0.08(-1.72%)
Oct 05, 2006
4.515
4.621
4.515
4.619
1,089,500
+0.10(+2.25%)
Oct 04, 2006
4.498
4.561
4.484
4.517
591,660
+0.01(+0.29%)
Oct 03, 2006
4.443
4.557
4.392
4.504
654,207
+0.04(+0.85%)
Oct 02, 2006
4.496
4.516
4.460
4.466
379,508
-0.02(-0.50%)
Sep 29, 2006
4.576
4.595
4.488
4.489
633,076
-0.09(-1.91%)
Sep 28, 2006
4.508
4.598
4.489
4.576
372,746
+0.07(+1.52%)
Sep 27, 2006
4.469
4.511
4.405
4.508
654,207
+0.01(+0.21%)
Sep 26, 2006
4.478
4.559
4.459
4.498
494,459
+0.00(+0.03%)
Sep 25, 2006
4.452
4.503
4.400
4.497
365,984
+0.05(+1.14%)
Sep 22, 2006
4.503
4.503
4.413
4.446
458,959
-0.06(-1.24%)
Sep 21, 2006
4.524
4.555
4.478
4.502
392,186
-0.02(-0.50%)
Sep 20, 2006
4.435
4.540
4.431
4.524
407,400
+0.10(+2.22%)
Sep 19, 2006
4.369
4.435
4.295
4.426
457,269
+0.05(+1.08%)
Sep 18, 2006
4.341
4.478
4.318
4.379
487,697
-0.02(-0.48%)
Sep 15, 2006
4.380
4.437
4.375
4.400
900,169
+0.04(+0.87%)
Sep 14, 2006
4.289
4.422
4.259
4.362
748,028
+0.05(+1.26%)
Sep 13, 2006
4.379
4.396
4.308
4.308
777,611
-0.07(-1.59%)
Sep 12, 2006
4.234
4.389
4.219
4.378
404,864
+0.14(+3.41%)
Sep 11, 2006
4.129
4.256
4.129
4.233
420,079
+0.08(+1.94%)
Sep 08, 2006
4.120
4.200
4.086
4.153
390,495
+0.04(+0.92%)
Sep 07, 2006
4.121
4.191
4.108
4.115
722,671
-0.01(-0.23%)
Sep 06, 2006
4.094
4.153
4.047
4.124
865,514
+0.01(+0.29%)
Sep 05, 2006
4.007
4.143
4.000
4.112
830,860
+0.11(+2.63%)
Sep 01, 2006
4.012
4.036
3.988
4.007
785,218
-0.00(-0.09%)
Aug 31, 2006
4.005
4.044
4.005
4.011
523,197
-0.03(-0.85%)
Aug 30, 2006
4.066
4.118
4.027
4.045
402,329
-0.02(-0.52%)
Aug 29, 2006
4.088
4.099
4.017
4.066
576,446
-0.01(-0.17%)
Aug 28, 2006
4.023
4.089
4.023
4.073
155,522
+0.05(+1.26%)
Aug 25, 2006
4.039
4.046
4.017
4.023
372,746
-0.02(-0.41%)
Aug 24, 2006
4.052
4.064
4.011
4.039
646,600
-0.00(-0.03%)
Aug 23, 2006
4.150
4.188
4.021
4.040
408,245
-0.10(-2.37%)
Aug 22, 2006
4.133
4.163
4.105
4.139
363,448
+0.02(+0.52%)
Aug 21, 2006
3.986
4.137
3.975
4.117
683,790
+0.10(+2.53%)
Aug 18, 2006
4.005
4.064
3.956
4.015
2,201,822
+0.01(+0.33%)
Aug 17, 2006
4.308
4.308
3.949
4.002
2,853,494
-0.32(-7.47%)
Aug 16, 2006
4.389
4.391
4.307
4.325
392,186
-0.03(-0.79%)
Aug 15, 2006
4.295
4.415
4.283
4.360
1,096,262
+0.12(+2.93%)
Aug 14, 2006
4.226
4.291
4.219
4.236
384,579
+0.03(+0.70%)
Aug 11, 2006
4.310
4.310
4.200
4.206
393,876
-0.12(-2.68%)
Aug 10, 2006
4.103
4.340
4.103
4.322
582,363
+0.21(+5.18%)
Aug 09, 2006
4.253
4.275
4.089
4.109
988,073
-0.12(-2.85%)
Aug 08, 2006
4.434
4.434
4.199
4.230
1,063,298
-0.18(-3.98%)
Aug 07, 2006
4.454
4.495
4.386
4.405
733,659
-0.09(-2.03%)
Aug 04, 2006
4.614
4.658
4.451
4.496
715,064
-0.17(-3.58%)
Aug 03, 2006
4.700
4.702
4.638
4.663
502,066
-0.07(-1.43%)
Aug 02, 2006
4.602
4.732
4.602
4.730
460,650
+0.15(+3.33%)
Aug 01, 2006
4.697
4.698
4.519
4.577
373,591
-0.12(-2.54%)
Jul 31, 2006
4.625
4.708
4.625
4.697
234,973
+0.01(+0.28%)
Jul 28, 2006
4.560
4.711
4.560
4.684
190,176
+0.14(+3.13%)
Jul 27, 2006
4.696
4.738
4.536
4.542
296,675
-0.14(-3.03%)
Jul 26, 2006
4.673
4.709
4.645
4.684
326,258
-0.01(-0.28%)
Jul 25, 2006
4.650
4.756
4.637
4.697
227,366
+0.04(+0.79%)
Jul 24, 2006
4.508
4.666
4.508
4.660
280,616
+0.18(+3.93%)
Jul 21, 2006
4.536
4.536
4.441
4.484
364,293
-0.05(-1.12%)
Jul 20, 2006
4.644
4.656
4.535
4.535
600,112
-0.08(-1.72%)
Jul 19, 2006
4.583
4.673
4.583
4.614
539,256
+0.03(+0.67%)
Jul 18, 2006
4.596
4.672
4.519
4.583
540,101
-0.01(-0.28%)
Jul 17, 2006
4.573
4.624
4.568
4.596
311,044
+0.02(+0.44%)
Jul 14, 2006
4.618
4.630
4.553
4.576
558,696
-0.05(-1.07%)
Jul 13, 2006
4.686
4.686
4.599
4.626
413,317
-0.08(-1.68%)
Jul 12, 2006
4.860
4.870
4.691
4.705
281,461
-0.17(-3.54%)
Jul 11, 2006
4.850
4.906
4.813
4.878
518,125
+0.03(+0.59%)
Jul 10, 2006
4.794
4.990
4.780
4.850
559,541
+0.06(+1.31%)
Jul 07, 2006
4.851
4.916
4.773
4.787
264,556
-0.08(-1.72%)
Jul 06, 2006
4.808
5.012
4.792
4.871
708,302
+0.06(+1.15%)
Jul 05, 2006
4.869
4.871
4.788
4.815
338,091
-0.07(-1.36%)
Jul 03, 2006
4.963
4.976
4.845
4.882
227,366
-0.07(-1.46%)
Jun 30, 2006
4.979
5.038
4.932
4.954
1,174,868
-0.02(-0.31%)
Jun 29, 2006
4.756
4.990
4.756
4.969
653,362
+0.23(+4.76%)
Jun 28, 2006
4.731
4.798
4.719
4.743
367,674
+0.04(+0.83%)
Jun 27, 2006
4.760
4.786
4.667
4.704
850,300
-0.06(-1.17%)
Jun 26, 2006
4.762
4.844
4.745
4.760
567,994
-0.00(-0.05%)
Jun 23, 2006
4.822
4.822
4.751
4.762
318,651
-0.06(-1.25%)
Jun 22, 2006
4.776
4.916
4.776
4.822
470,792
+0.02(+0.34%)
Jun 21, 2006
4.771
4.853
4.771
4.806
415,007
+0.03(+0.72%)
Jun 20, 2006
4.758
4.884
4.732
4.771
476,709
-0.02(-0.35%)
Jun 19, 2006
4.827
4.845
4.743
4.788
310,199
-0.04(-0.81%)
Jun 16, 2006
4.958
4.958
4.764
4.827
1,027,798
-0.13(-2.65%)
Jun 15, 2006
4.774
4.993
4.767
4.958
347,389
+0.22(+4.57%)
Jun 14, 2006
4.732
4.939
4.722
4.742
436,138
+0.01(+0.20%)
Jun 13, 2006
4.708
4.820
4.698
4.732
436,138
-0.00(-0.10%)
Jun 12, 2006
4.886
4.898
4.730
4.737
367,674
-0.16(-3.33%)
Jun 09, 2006
4.934
5.001
4.870
4.900
268,782
-0.01(-0.26%)
Jun 08, 2006
4.815
4.932
4.780
4.913
379,508
+0.10(+2.04%)
Jun 07, 2006
4.861
5.022
4.808
4.815
578,136
-0.02(-0.34%)
Jun 06, 2006
4.832
4.866
4.774
4.832
288,223
+0.01(+0.17%)
Jun 05, 2006
4.963
5.002
4.824
4.824
311,044
-0.15(-2.93%)
Jun 02, 2006
5.027
5.027
4.880
4.969
543,482
-0.05(-1.06%)
Jun 01, 2006
4.922
5.033
4.864
5.022
362,603
+0.12(+2.49%)
May 31, 2006
4.819
5.020
4.819
4.900
398,103
+0.08(+1.69%)
May 30, 2006
4.837
4.851
4.751
4.819
650,826
-0.02(-0.37%)
May 26, 2006
4.822
4.863
4.822
4.837
224,831
+0.02(+0.42%)
May 25, 2006
4.756
4.821
4.740
4.816
216,378
+0.07(+1.52%)
May 24, 2006
4.727
4.769
4.661
4.744
502,066
+0.01(+0.25%)
May 23, 2006
4.635
4.768
4.635
4.732
735,349
+0.11(+2.35%)
May 22, 2006
4.696
4.696
4.559
4.624
671,112
-0.07(-1.54%)
May 19, 2006
4.678
4.721
4.663
4.696
614,481
+0.02(+0.38%)
May 18, 2006
4.732
4.762
4.650
4.678
442,054
-0.03(-0.70%)
May 17, 2006
4.732
4.744
4.633
4.711
489,387
-0.03(-0.65%)
May 16, 2006
4.732
4.761
4.732
4.742
129,320
+0.01(+0.20%)
May 15, 2006
4.738
4.757
4.673
4.732
307,663
-0.01(-0.25%)
May 12, 2006
4.758
4.764
4.680
4.744
294,139
-0.01(-0.30%)
May 11, 2006
4.874
4.878
4.744
4.758
388,805
-0.12(-2.50%)
May 10, 2006
4.949
4.961
4.861
4.880
334,710
-0.08(-1.53%)
May 09, 2006
4.986
4.993
4.950
4.956
349,924
-0.03(-0.57%)
May 08, 2006
5.086
5.128
4.984
4.984
646,600
-0.10(-2.00%)
May 05, 2006
5.022
5.086
4.854
5.086
994,835
+0.07(+1.30%)
May 04, 2006
5.044
5.048
4.969
5.021
287,378
-0.05(-1.03%)
May 03, 2006
5.081
5.087
5.005
5.073
235,819
-0.01(-0.23%)
May 02, 2006
5.058
5.086
4.989
5.085
253,568
+0.03(+0.56%)
May 01, 2006
5.052
5.066
5.005
5.057
266,247
-0.00(-0.02%)
Apr 28, 2006
5.028
5.066
5.003
5.058
223,140
+0.01(+0.23%)
Apr 27, 2006
4.987
5.070
4.947
5.046
213,843
+0.05(+0.99%)
Apr 26, 2006
4.981
5.037
4.957
4.996
142,843
+0.02(+0.43%)
Apr 25, 2006
5.052
5.058
4.889
4.975
233,283
-0.09(-1.84%)
Apr 24, 2006
5.070
5.086
5.041
5.068
292,449
+0.02(+0.45%)
Apr 21, 2006
5.028
5.047
4.971
5.046
288,223
+0.01(+0.23%)
Apr 20, 2006
5.076
5.076
5.003
5.034
195,247
-0.04(-0.79%)
Apr 19, 2006
5.013
5.080
5.005
5.074
478,399
+0.06(+1.23%)
Apr 18, 2006
4.814
5.013
4.801
5.013
609,410
+0.20(+4.23%)
Apr 17, 2006
4.763
4.809
4.745
4.809
431,067
+0.05(+0.99%)
Apr 13, 2006
4.775
4.838
4.757
4.762
220,604
-0.01(-0.27%)
Apr 12, 2006
4.708
4.803
4.701
4.775
586,589
+0.07(+1.43%)
Apr 11, 2006
4.815
4.968
4.692
4.708
464,030
-0.12(-2.48%)
Apr 10, 2006
4.822
4.906
4.799
4.827
444,590
-0.00(-0.02%)
Apr 07, 2006
4.970
4.999
4.828
4.828
427,686
-0.14(-2.81%)
Apr 06, 2006
4.909
5.015
4.909
4.968
350,770
-0.01(-0.14%)
Apr 05, 2006
4.945
5.016
4.945
4.975
289,068
+0.03(+0.60%)
Apr 04, 2006
4.922
4.977
4.904
4.945
595,041
+0.01(+0.24%)
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.