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
TransCanada Corporation
(NY:
TRP
)
38.63
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 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 (%)
Mar 31, 2006
6.328
6.355
6.285
6.315
376,555
-0.04(-0.69%)
Mar 30, 2006
6.381
6.411
6.350
6.359
369,684
+0.03(+0.45%)
Mar 29, 2006
6.328
6.341
6.256
6.331
615,682
-0.04(-0.62%)
Mar 28, 2006
6.435
6.435
6.346
6.370
431,527
-0.07(-1.02%)
Mar 27, 2006
6.442
6.455
6.396
6.435
432,901
-0.03(-0.44%)
Mar 24, 2006
6.453
6.483
6.403
6.464
296,847
+0.01(+0.20%)
Mar 23, 2006
6.501
6.501
6.431
6.451
451,225
-0.05(-0.71%)
Mar 22, 2006
6.518
6.519
6.464
6.496
399,918
-0.03(-0.40%)
Mar 21, 2006
6.510
6.564
6.510
6.523
343,572
-0.04(-0.57%)
Mar 20, 2006
6.610
6.634
6.549
6.560
310,131
-0.06(-0.92%)
Mar 17, 2006
6.680
6.715
6.599
6.621
377,472
-0.07(-1.08%)
Mar 16, 2006
6.636
6.717
6.634
6.693
407,706
+0.03(+0.39%)
Mar 15, 2006
6.606
6.686
6.606
6.667
386,634
+0.06(+0.93%)
Mar 14, 2006
6.549
6.658
6.536
6.606
467,717
+0.06(+0.90%)
Mar 13, 2006
6.481
6.549
6.457
6.547
451,225
+0.06(+0.87%)
Mar 10, 2006
6.416
6.534
6.416
6.490
430,611
+0.06(+0.99%)
Mar 09, 2006
6.472
6.510
6.403
6.427
480,544
-0.05(-0.81%)
Mar 08, 2006
6.479
6.523
6.446
6.479
341,740
-0.04(-0.57%)
Mar 07, 2006
6.507
6.590
6.468
6.516
515,817
-0.05(-0.80%)
Mar 06, 2006
6.573
6.592
6.512
6.568
524,979
-0.05(-0.69%)
Mar 03, 2006
6.695
6.723
6.614
6.614
372,433
-0.09(-1.40%)
Mar 02, 2006
6.723
6.741
6.682
6.708
422,365
+0.02(+0.26%)
Mar 01, 2006
6.715
6.715
6.669
6.691
311,048
-0.01(-0.10%)
Feb 28, 2006
6.737
6.767
6.693
6.697
438,857
-0.04(-0.58%)
Feb 27, 2006
6.697
6.756
6.695
6.737
344,947
+0.07(+1.08%)
Feb 24, 2006
6.658
6.693
6.632
6.665
311,506
+0.02(+0.36%)
Feb 23, 2006
6.654
6.682
6.636
6.641
355,483
-0.06(-0.85%)
Feb 22, 2006
6.660
6.697
6.641
6.697
291,807
+0.02(+0.29%)
Feb 21, 2006
6.689
6.730
6.662
6.678
428,320
+0.04(+0.62%)
Feb 17, 2006
6.625
6.689
6.621
6.636
340,366
+0.02(+0.23%)
Feb 16, 2006
6.645
6.645
6.560
6.621
470,007
-0.01(-0.10%)
Feb 15, 2006
6.678
6.693
6.555
6.627
633,548
+0.00(+0.07%)
Feb 14, 2006
6.597
6.647
6.549
6.623
680,274
+0.06(+0.90%)
Feb 13, 2006
6.630
6.630
6.542
6.564
441,147
-0.05(-0.79%)
Feb 10, 2006
6.619
6.649
6.523
6.617
606,062
+0.01(+0.13%)
Feb 09, 2006
6.625
6.686
6.577
6.608
843,357
+0.03(+0.43%)
Feb 08, 2006
6.568
6.597
6.481
6.579
509,404
+0.02(+0.27%)
Feb 07, 2006
6.621
6.638
6.547
6.562
654,162
-0.11(-1.64%)
Feb 06, 2006
6.658
6.730
6.638
6.671
470,007
-0.03(-0.46%)
Feb 03, 2006
6.654
6.710
6.595
6.702
389,840
+0.00(+0.03%)
Feb 02, 2006
6.680
6.728
6.669
6.699
590,487
-0.01(-0.13%)
Feb 01, 2006
6.809
6.815
6.691
6.708
585,448
-0.11(-1.66%)
Jan 31, 2006
6.854
6.881
6.761
6.822
657,369
+0.02(+0.22%)
Jan 30, 2006
6.776
6.854
6.769
6.806
777,391
+0.06(+0.87%)
Jan 27, 2006
6.721
6.778
6.708
6.747
406,332
+0.03(+0.52%)
Jan 26, 2006
6.778
6.778
6.713
6.713
549,258
-0.05(-0.77%)
Jan 25, 2006
6.798
6.811
6.708
6.765
604,230
+0.00(+0.06%)
Jan 24, 2006
6.758
6.785
6.706
6.761
660,576
+0.00(+0.03%)
Jan 23, 2006
6.658
6.761
6.647
6.758
417,326
+0.14(+2.08%)
Jan 20, 2006
6.558
6.641
6.549
6.621
666,989
+0.09(+1.40%)
Jan 19, 2006
6.490
6.553
6.416
6.529
1,114,550
+0.03(+0.50%)
Jan 18, 2006
6.494
6.558
6.472
6.496
953,300
-0.15(-2.20%)
Jan 17, 2006
6.747
6.750
6.612
6.643
699,514
-0.09(-1.36%)
Jan 13, 2006
6.732
6.778
6.713
6.734
388,924
-0.02(-0.23%)
Jan 12, 2006
6.767
6.780
6.739
6.750
478,253
-0.03(-0.51%)
Jan 11, 2006
6.745
6.802
6.745
6.785
786,552
+0.07(+0.97%)
Jan 10, 2006
6.621
6.723
6.619
6.719
1,081,109
-0.01(-0.13%)
Jan 09, 2006
6.795
6.802
6.726
6.728
829,614
-0.11(-1.56%)
Jan 06, 2006
6.850
6.872
6.820
6.835
646,833
-0.03(-0.48%)
Jan 05, 2006
6.948
6.959
6.859
6.868
1,178,684
-0.14(-2.05%)
Jan 04, 2006
7.005
7.012
6.913
7.012
538,264
+0.02(+0.22%)
Jan 03, 2006
6.833
7.018
6.824
6.996
664,241
+0.12(+1.81%)
Dec 30, 2005
6.828
6.889
6.800
6.872
230,881
+0.02(+0.22%)
Dec 29, 2005
6.745
6.905
6.745
6.857
367,394
+0.07(+1.06%)
Dec 28, 2005
6.859
6.874
6.778
6.785
453,058
-0.05(-0.77%)
Dec 27, 2005
6.900
6.900
6.815
6.837
194,691
-0.09(-1.29%)
Dec 23, 2005
6.861
6.940
6.861
6.926
250,579
+0.04(+0.63%)
Dec 22, 2005
6.983
6.992
6.876
6.883
802,128
-0.10(-1.38%)
Dec 21, 2005
7.016
7.068
6.970
6.979
430,611
-0.01(-0.19%)
Dec 20, 2005
6.985
7.009
6.948
6.992
429,237
+0.00(+0.06%)
Dec 19, 2005
7.079
7.079
6.964
6.988
474,588
-0.05(-0.71%)
Dec 16, 2005
6.911
7.047
6.911
7.038
536,890
+0.14(+1.99%)
Dec 15, 2005
6.955
6.957
6.900
6.900
346,779
-0.09(-1.28%)
Dec 14, 2005
6.999
7.051
6.959
6.990
521,314
+0.00(+0.00%)
Dec 13, 2005
6.966
7.018
6.935
6.990
410,455
+0.04(+0.63%)
Dec 12, 2005
6.922
6.966
6.913
6.946
247,830
+0.05(+0.76%)
Dec 09, 2005
6.900
6.959
6.883
6.894
311,506
-0.01(-0.19%)
Dec 08, 2005
6.937
6.937
6.857
6.907
385,717
+0.00(+0.00%)
Dec 07, 2005
6.909
6.942
6.876
6.907
377,930
-0.02(-0.35%)
Dec 06, 2005
6.916
6.955
6.889
6.931
526,353
+0.02(+0.22%)
Dec 05, 2005
6.892
6.990
6.846
6.916
686,229
+0.02(+0.35%)
Dec 02, 2005
6.809
6.999
6.717
6.892
869,468
+0.11(+1.58%)
Dec 01, 2005
6.769
6.806
6.697
6.785
767,771
+0.02(+0.36%)
Nov 30, 2005
6.870
6.881
6.756
6.761
616,140
-0.10(-1.46%)
Nov 29, 2005
6.878
6.907
6.846
6.861
428,779
+0.00(+0.06%)
Nov 28, 2005
6.913
6.918
6.826
6.857
793,882
-0.11(-1.60%)
Nov 25, 2005
7.036
7.053
6.926
6.968
1,087,981
+0.27(+4.04%)
Nov 23, 2005
6.693
6.730
6.656
6.697
514,443
+0.00(+0.07%)
Nov 22, 2005
6.614
6.697
6.610
6.693
603,772
+0.08(+1.19%)
Nov 21, 2005
6.577
6.619
6.566
6.614
524,063
+0.04(+0.56%)
Nov 18, 2005
6.562
6.599
6.516
6.577
336,243
+0.01(+0.10%)
Nov 17, 2005
6.658
6.658
6.547
6.571
458,555
-0.01(-0.10%)
Nov 16, 2005
6.455
6.597
6.455
6.577
439,773
+0.09(+1.31%)
Nov 15, 2005
6.477
6.527
6.444
6.492
467,717
+0.02(+0.24%)
Nov 14, 2005
6.481
6.520
6.429
6.477
433,818
-0.04(-0.60%)
Nov 11, 2005
6.396
6.525
6.355
6.516
381,136
+0.09(+1.32%)
Nov 10, 2005
6.466
6.490
6.376
6.431
597,358
-0.05(-0.74%)
Nov 09, 2005
6.483
6.523
6.444
6.479
554,755
-0.04(-0.57%)
Nov 08, 2005
6.483
6.516
6.407
6.516
657,827
-0.03(-0.40%)
Nov 07, 2005
6.673
6.675
6.526
6.542
749,905
-0.16(-2.38%)
Nov 04, 2005
6.665
6.708
6.610
6.702
922,607
+0.04(+0.56%)
Nov 03, 2005
6.665
6.699
6.614
6.665
601,939
+0.00(+0.00%)
Nov 02, 2005
6.540
6.684
6.540
6.665
1,474,156
+0.10(+1.56%)
Nov 01, 2005
6.490
6.592
6.475
6.562
688,978
+0.05(+0.84%)
Oct 31, 2005
6.472
6.540
6.448
6.507
715,089
+0.03(+0.40%)
Oct 28, 2005
6.496
6.568
6.425
6.481
544,219
-0.01(-0.13%)
Oct 27, 2005
6.486
6.536
6.431
6.490
687,603
+0.03(+0.44%)
Oct 26, 2005
6.459
6.542
6.435
6.462
472,756
+0.00(+0.03%)
Oct 25, 2005
6.457
6.499
6.433
6.459
805,334
+0.02(+0.24%)
Oct 24, 2005
6.451
6.462
6.365
6.444
1,262,974
-0.06(-0.91%)
Oct 21, 2005
6.440
6.538
6.394
6.503
743,949
+0.01(+0.20%)
Oct 20, 2005
6.601
6.603
6.475
6.490
961,088
-0.11(-1.62%)
Oct 19, 2005
6.579
6.606
6.483
6.597
1,213,041
-0.02(-0.36%)
Oct 18, 2005
6.625
6.669
6.599
6.621
1,412,313
-0.01(-0.20%)
Oct 17, 2005
6.475
6.641
6.429
6.634
1,088,439
+0.20(+3.16%)
Oct 14, 2005
6.442
6.481
6.341
6.431
1,134,706
-0.05(-0.77%)
Oct 13, 2005
6.623
6.634
6.289
6.481
1,369,252
-0.15(-2.24%)
Oct 12, 2005
6.619
6.693
6.601
6.630
1,079,735
+0.05(+0.83%)
Oct 11, 2005
6.623
6.647
6.501
6.575
1,428,347
-0.12(-1.73%)
Oct 10, 2005
6.660
6.702
6.645
6.691
587,738
+0.05(+0.79%)
Oct 07, 2005
6.623
6.673
6.560
6.638
723,793
+0.02(+0.30%)
Oct 06, 2005
6.641
6.686
6.538
6.619
1,462,246
-0.02(-0.33%)
Oct 05, 2005
6.634
6.719
6.542
6.641
1,137,455
+0.00(+0.07%)
Oct 04, 2005
6.704
6.704
6.564
6.636
962,004
-0.11(-1.65%)
Oct 03, 2005
6.669
6.750
6.601
6.747
1,606,547
+0.08(+1.18%)
Sep 30, 2005
6.778
6.798
6.647
6.669
1,430,179
-0.11(-1.61%)
Sep 29, 2005
6.802
6.813
6.730
6.778
950,093
-0.01(-0.10%)
Sep 28, 2005
6.800
6.854
6.697
6.785
1,280,839
-0.06(-0.86%)
Sep 27, 2005
6.787
6.900
6.787
6.844
1,782,914
-0.02(-0.25%)
Sep 26, 2005
6.675
6.887
6.675
6.861
1,227,700
+0.15(+2.18%)
Sep 23, 2005
6.715
6.754
6.636
6.715
876,340
-0.00(-0.03%)
Sep 22, 2005
6.787
6.800
6.693
6.717
1,481,028
+0.01(+0.10%)
Sep 21, 2005
6.702
6.774
6.684
6.710
723,335
+0.06(+0.85%)
Sep 20, 2005
6.671
6.697
6.507
6.654
2,132,900
-0.07(-1.01%)
Sep 19, 2005
6.592
6.730
6.562
6.721
1,649,150
+0.16(+2.43%)
Sep 16, 2005
6.440
6.632
6.440
6.562
2,727,511
+0.13(+2.04%)
Sep 15, 2005
6.296
6.442
6.280
6.431
4,598,380
+0.12(+1.94%)
Sep 14, 2005
6.186
6.328
6.182
6.309
3,004,659
+0.12(+1.98%)
Sep 13, 2005
6.189
6.202
6.171
6.186
2,858,068
+0.02(+0.39%)
Sep 12, 2005
6.178
6.206
6.125
6.162
3,864,966
-0.05(-0.74%)
Sep 09, 2005
6.119
6.234
6.114
6.208
3,634,543
+0.11(+1.83%)
Sep 08, 2005
6.191
6.197
6.082
6.097
3,010,615
-0.02(-0.39%)
Sep 07, 2005
6.136
6.158
6.082
6.121
3,726,163
-0.04(-0.71%)
Sep 06, 2005
6.117
6.165
6.058
6.165
3,060,089
+0.06(+0.93%)
Sep 02, 2005
6.064
6.123
6.027
6.108
2,275,369
-0.03(-0.53%)
Sep 01, 2005
6.062
6.167
6.018
6.141
749,905
+0.05(+0.90%)
Aug 31, 2005
6.034
6.112
6.025
6.086
2,273,994
+0.07(+1.20%)
Aug 30, 2005
5.942
6.042
5.872
6.014
2,245,134
+0.09(+1.51%)
Aug 29, 2005
5.903
5.946
5.846
5.925
393,047
+0.05(+0.78%)
Aug 26, 2005
5.953
5.953
5.868
5.879
2,220,397
-0.08(-1.39%)
Aug 25, 2005
5.992
5.999
5.927
5.962
2,534,194
+0.02(+0.40%)
Aug 24, 2005
5.900
5.959
5.866
5.938
542,387
+0.05(+0.85%)
Aug 23, 2005
5.885
5.903
5.852
5.887
291,349
+0.04(+0.75%)
Aug 22, 2005
5.800
5.872
5.785
5.844
310,131
+0.07(+1.13%)
Aug 19, 2005
5.700
5.785
5.700
5.778
534,141
+0.13(+2.32%)
Aug 18, 2005
5.767
5.767
5.641
5.647
1,046,294
-0.13(-2.27%)
Aug 17, 2005
5.828
5.828
5.759
5.778
446,186
-0.10(-1.67%)
Aug 16, 2005
5.931
5.933
5.850
5.876
495,203
-0.06(-1.03%)
Aug 15, 2005
5.973
5.973
5.911
5.938
269,819
-0.04(-0.69%)
Aug 12, 2005
5.994
6.012
5.955
5.979
355,941
-0.01(-0.18%)
Aug 11, 2005
5.957
6.018
5.957
5.990
326,165
+0.05(+0.88%)
Aug 10, 2005
5.944
5.944
5.892
5.938
833,278
-0.01(-0.15%)
Aug 09, 2005
6.053
6.055
5.905
5.946
639,961
-0.10(-1.63%)
Aug 08, 2005
6.003
6.060
5.994
6.045
735,704
+0.07(+1.24%)
Aug 05, 2005
5.983
6.014
5.940
5.970
697,682
-0.07(-1.09%)
Aug 04, 2005
6.018
6.040
5.966
6.036
458,097
-0.01(-0.14%)
Aug 03, 2005
6.012
6.058
5.994
6.045
962,920
+0.02(+0.25%)
Aug 02, 2005
6.003
6.165
6.003
6.029
1,563,027
+0.04(+0.69%)
Aug 01, 2005
6.031
6.042
5.968
5.988
352,734
+0.02(+0.29%)
Jul 29, 2005
5.957
6.003
5.931
5.970
348,153
-0.07(-1.19%)
Jul 28, 2005
6.010
6.042
5.970
6.042
212,557
+0.08(+1.35%)
Jul 27, 2005
5.824
6.021
5.818
5.962
596,900
+0.10(+1.79%)
Jul 26, 2005
5.809
5.907
5.772
5.857
351,360
+0.02(+0.30%)
Jul 25, 2005
5.876
5.890
5.826
5.839
373,807
-0.06(-1.00%)
Jul 22, 2005
5.870
5.907
5.815
5.898
302,802
+0.05(+0.78%)
Jul 21, 2005
5.942
5.979
5.844
5.852
311,964
-0.08(-1.33%)
Jul 20, 2005
5.883
5.949
5.809
5.931
391,215
+0.08(+1.42%)
Jul 19, 2005
5.883
5.883
5.828
5.848
612,017
-0.03(-0.59%)
Jul 18, 2005
5.907
5.968
5.866
5.883
418,700
+0.01(+0.11%)
Jul 15, 2005
5.876
5.894
5.833
5.876
524,063
-0.03(-0.52%)
Jul 14, 2005
6.014
6.018
5.866
5.907
643,168
-0.08(-1.31%)
Jul 13, 2005
6.031
6.031
5.957
5.986
403,583
-0.06(-0.98%)
Jul 12, 2005
6.060
6.084
6.031
6.045
348,612
+0.03(+0.47%)
Jul 11, 2005
5.990
6.031
5.990
6.016
443,896
+0.05(+0.92%)
Jul 08, 2005
5.968
5.975
5.944
5.962
325,249
+0.04(+0.63%)
Jul 07, 2005
5.774
5.925
5.774
5.925
418,242
+0.11(+1.95%)
Jul 06, 2005
5.785
5.831
5.754
5.811
460,387
+0.06(+1.10%)
Jul 05, 2005
5.663
5.796
5.663
5.748
687,603
-0.07(-1.27%)
Jul 01, 2005
5.818
5.837
5.745
5.822
162,166
+0.05(+0.79%)
Jun 30, 2005
5.743
5.831
5.719
5.776
272,109
+0.03(+0.57%)
Jun 29, 2005
5.741
5.772
5.676
5.743
364,187
+0.00(+0.00%)
Jun 28, 2005
5.750
5.783
5.708
5.743
435,650
-0.05(-0.90%)
Jun 27, 2005
5.776
5.861
5.767
5.796
409,997
+0.03(+0.49%)
Jun 24, 2005
5.761
5.815
5.735
5.767
389,840
+0.03(+0.57%)
Jun 23, 2005
5.739
5.767
5.719
5.735
407,706
+0.00(+0.08%)
Jun 22, 2005
5.676
5.750
5.641
5.730
309,215
+0.07(+1.16%)
Jun 21, 2005
5.717
5.719
5.636
5.665
433,818
-0.04(-0.73%)
Jun 20, 2005
5.676
5.726
5.660
5.706
284,020
+0.06(+1.08%)
Jun 17, 2005
5.708
5.717
5.601
5.645
465,426
-0.03(-0.54%)
Jun 16, 2005
5.523
5.676
5.523
5.676
439,315
+0.17(+3.17%)
Jun 15, 2005
5.505
5.575
5.486
5.501
521,314
+0.05(+0.84%)
Jun 14, 2005
5.436
5.473
5.412
5.455
217,596
+0.01(+0.16%)
Jun 13, 2005
5.427
5.455
5.383
5.446
325,707
+0.01(+0.16%)
Jun 10, 2005
5.392
5.473
5.392
5.438
233,629
+0.06(+1.14%)
Jun 09, 2005
5.383
5.438
5.333
5.377
354,567
-0.01(-0.20%)
Jun 08, 2005
5.425
5.460
5.379
5.388
321,584
-0.02(-0.36%)
Jun 07, 2005
5.374
5.429
5.374
5.407
347,237
+0.02(+0.45%)
Jun 06, 2005
5.355
5.418
5.342
5.383
360,522
+0.03(+0.65%)
Jun 03, 2005
5.333
5.357
5.315
5.348
135,138
+0.04(+0.70%)
Jun 02, 2005
5.344
5.366
5.300
5.311
248,746
-0.02(-0.45%)
Jun 01, 2005
5.294
5.348
5.294
5.335
338,533
+0.03(+0.66%)
May 31, 2005
5.311
5.357
5.287
5.300
453,974
-0.07(-1.22%)
May 27, 2005
5.331
5.425
5.315
5.366
289,975
+0.06(+1.11%)
May 26, 2005
5.315
5.315
5.265
5.307
423,281
-0.03(-0.61%)
May 25, 2005
5.339
5.348
5.283
5.339
429,695
-0.00(-0.08%)
May 24, 2005
5.385
5.414
5.337
5.344
267,070
-0.02(-0.37%)
May 23, 2005
5.329
5.374
5.326
5.363
187,361
+0.03(+0.61%)
May 20, 2005
5.392
5.392
5.318
5.331
291,807
-0.06(-1.05%)
May 19, 2005
5.333
5.396
5.322
5.388
502,074
+0.06(+1.11%)
May 18, 2005
5.283
5.353
5.270
5.329
426,946
+0.08(+1.50%)
May 17, 2005
5.217
5.285
5.215
5.250
341,282
+0.03(+0.59%)
May 16, 2005
5.187
5.233
5.169
5.219
319,293
+0.02(+0.29%)
May 13, 2005
5.281
5.283
5.174
5.204
223,093
-0.08(-1.45%)
May 12, 2005
5.278
5.289
5.239
5.281
267,070
-0.00(-0.04%)
May 11, 2005
5.315
5.315
5.270
5.283
211,640
-0.07(-1.22%)
May 10, 2005
5.344
5.357
5.329
5.348
265,696
+0.01(+0.25%)
May 09, 2005
5.285
5.339
5.278
5.335
269,819
+0.07(+1.24%)
May 06, 2005
5.252
5.289
5.246
5.270
223,093
+0.05(+0.96%)
May 05, 2005
5.257
5.285
5.219
5.219
274,400
-0.03(-0.58%)
May 04, 2005
5.204
5.265
5.204
5.250
309,215
+0.05(+1.01%)
May 03, 2005
5.208
5.208
5.165
5.198
284,020
-0.01(-0.21%)
May 02, 2005
5.163
5.243
5.163
5.208
433,360
+0.07(+1.40%)
Apr 29, 2005
5.211
5.211
5.099
5.136
502,074
-0.06(-1.13%)
Apr 28, 2005
5.206
5.211
5.171
5.195
267,986
-0.01(-0.25%)
Apr 27, 2005
5.226
5.241
5.204
5.208
380,220
-0.02(-0.46%)
Apr 26, 2005
5.211
5.248
5.187
5.233
330,746
-0.01(-0.13%)
Apr 25, 2005
5.263
5.272
5.226
5.239
559,794
-0.02(-0.41%)
Apr 22, 2005
5.254
5.298
5.250
5.261
349,528
+0.03(+0.50%)
Apr 21, 2005
5.283
5.283
5.211
5.235
453,974
-0.03(-0.54%)
Apr 20, 2005
5.243
5.294
5.230
5.263
475,046
-0.02(-0.29%)
Apr 19, 2005
5.257
5.278
5.233
5.278
364,187
+0.04(+0.71%)
Apr 18, 2005
5.239
5.252
5.198
5.241
536,890
+0.01(+0.17%)
Apr 15, 2005
5.252
5.289
5.222
5.233
629,425
-0.00(-0.04%)
Apr 14, 2005
5.239
5.274
5.226
5.235
347,695
-0.03(-0.58%)
Apr 13, 2005
5.296
5.296
5.254
5.265
324,332
-0.02(-0.41%)
Apr 12, 2005
5.294
5.379
5.272
5.287
350,444
-0.02(-0.37%)
Apr 11, 2005
5.320
5.320
5.285
5.307
255,618
-0.02(-0.29%)
Apr 08, 2005
5.353
5.353
5.313
5.322
246,914
-0.04(-0.69%)
Apr 07, 2005
5.368
5.379
5.337
5.359
347,237
-0.01(-0.16%)
Apr 06, 2005
5.298
5.368
5.287
5.368
425,114
+0.07(+1.24%)
Apr 05, 2005
5.348
5.357
5.263
5.302
481,460
-0.03(-0.53%)
Apr 04, 2005
5.329
5.359
5.239
5.331
928,563
-0.00(-0.08%)
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.