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
Nike Inc
(NY:
NKE
)
94.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2007
11.36
11.52
11.27
11.28
12,229,679
-0.05(-0.48%)
Apr 27, 2007
11.23
11.37
11.20
11.33
9,370,978
+0.06(+0.52%)
Apr 26, 2007
11.22
11.31
11.17
11.27
14,752,166
+0.05(+0.41%)
Apr 25, 2007
11.28
11.31
11.18
11.23
11,349,587
+0.02(+0.21%)
Apr 24, 2007
11.28
11.28
11.06
11.20
11,581,845
-0.01(-0.09%)
Apr 23, 2007
11.19
11.36
11.19
11.21
11,867,451
+0.01(+0.06%)
Apr 20, 2007
11.20
11.25
11.11
11.21
17,262,920
+0.01(+0.09%)
Apr 19, 2007
11.41
11.41
11.17
11.20
10,935,698
-0.09(-0.76%)
Apr 18, 2007
11.32
11.33
11.23
11.28
9,900,209
-0.05(-0.48%)
Apr 17, 2007
11.39
11.39
11.22
11.34
10,280,380
-0.05(-0.40%)
Apr 16, 2007
11.31
11.41
11.24
11.38
11,708,887
+0.15(+1.34%)
Apr 13, 2007
11.54
11.54
11.18
11.23
10,235,963
-0.12(-1.07%)
Apr 12, 2007
11.27
11.37
11.18
11.35
9,614,603
+0.05(+0.44%)
Apr 11, 2007
11.37
11.48
11.27
11.30
12,759,716
-0.00(-0.04%)
Apr 10, 2007
11.25
11.32
11.17
11.31
16,419,952
+0.02(+0.20%)
Apr 09, 2007
11.18
11.33
11.18
11.29
13,887,229
+0.09(+0.79%)
Apr 05, 2007
11.22
11.27
11.15
11.20
10,896,486
-0.02(-0.20%)
Apr 04, 2007
11.19
11.31
11.14
11.22
14,218,685
+0.08(+0.73%)
Apr 03, 2007
11.15
11.26
11.11
11.14
12,853,221
+5.57(+99.94%)
Apr 02, 2007
5.590
5.610
5.544
5.571
10,783,295
+0.01(+0.16%)
Mar 30, 2007
5.507
5.585
5.484
5.562
14,883,029
+0.07(+1.23%)
Mar 29, 2007
5.501
5.535
5.470
5.495
15,729,340
-0.01(-0.15%)
Mar 28, 2007
5.569
5.570
5.490
5.503
21,536,978
-0.08(-1.35%)
Mar 27, 2007
5.679
5.680
5.567
5.578
21,319,192
-0.12(-2.04%)
Mar 26, 2007
5.708
5.727
5.623
5.695
13,849,833
-0.01(-0.24%)
Mar 23, 2007
5.569
5.720
5.497
5.708
41,810,996
+0.02(+0.41%)
Mar 22, 2007
5.695
5.705
5.592
5.685
30,216,914
-0.01(-0.23%)
Mar 21, 2007
5.718
5.763
5.662
5.698
18,285,962
-0.02(-0.37%)
Mar 20, 2007
5.670
5.723
5.653
5.719
10,444,197
+0.05(+0.86%)
Mar 19, 2007
5.643
5.685
5.625
5.670
13,789,321
+0.04(+0.79%)
Mar 16, 2007
5.538
5.638
5.531
5.625
23,035,692
+0.09(+1.71%)
Mar 15, 2007
5.483
5.562
5.483
5.531
14,030,987
+0.04(+0.80%)
Mar 14, 2007
5.476
5.504
5.378
5.487
16,143,898
+0.01(+0.21%)
Mar 13, 2007
5.528
5.517
5.387
5.475
13,319,361
-0.05(-0.95%)
Mar 12, 2007
5.522
5.554
5.507
5.528
10,500,554
-0.01(-0.24%)
Mar 09, 2007
5.515
5.563
5.491
5.541
12,643,076
+0.07(+1.20%)
Mar 08, 2007
5.507
5.569
5.470
5.475
15,262,245
+0.00(+0.01%)
Mar 07, 2007
5.492
5.523
5.420
5.475
22,555,130
-0.03(-0.49%)
Mar 06, 2007
5.389
5.522
5.382
5.501
15,358,721
+0.14(+2.58%)
Mar 05, 2007
5.437
5.457
5.363
5.363
14,285,072
-0.07(-1.35%)
Mar 02, 2007
5.507
5.543
5.437
5.437
13,520,909
-0.07(-1.36%)
Mar 01, 2007
5.397
5.547
5.348
5.511
20,222,714
+0.04(+0.78%)
Feb 28, 2007
5.483
5.502
5.407
5.468
21,339,252
+0.03(+0.48%)
Feb 27, 2007
5.624
5.645
5.405
5.442
21,999,296
-0.20(-3.58%)
Feb 26, 2007
5.700
5.700
5.611
5.644
15,818,240
-0.01(-0.19%)
Feb 23, 2007
5.665
5.665
5.610
5.655
8,635,042
-0.01(-0.18%)
Feb 22, 2007
5.596
5.669
5.582
5.665
13,672,786
+0.06(+1.05%)
Feb 21, 2007
5.590
5.620
5.575
5.607
13,212,378
+0.02(+0.39%)
Feb 20, 2007
5.564
5.606
5.530
5.585
16,799,168
+0.02(+0.37%)
Feb 16, 2007
5.575
5.628
5.532
5.564
18,117,348
+0.04(+0.75%)
Feb 15, 2007
5.509
5.533
5.486
5.523
13,541,923
+0.01(+0.12%)
Feb 14, 2007
5.507
5.537
5.494
5.516
15,949,065
+0.01(+0.17%)
Feb 13, 2007
5.414
5.526
5.414
5.507
21,736,090
+0.04(+0.80%)
Feb 12, 2007
5.423
5.466
5.404
5.463
23,915,282
+0.04(+0.74%)
Feb 09, 2007
5.395
5.451
5.395
5.423
19,794,686
+0.01(+0.20%)
Feb 08, 2007
5.376
5.428
5.352
5.412
18,511,848
+0.03(+0.48%)
Feb 07, 2007
5.332
5.392
5.309
5.386
23,989,942
+0.09(+1.71%)
Feb 06, 2007
5.204
5.301
5.204
5.296
13,720,546
+0.09(+1.76%)
Feb 05, 2007
5.214
5.251
5.153
5.204
14,073,016
-0.04(-0.78%)
Feb 02, 2007
5.287
5.309
5.225
5.245
13,067,187
-0.03(-0.48%)
Feb 01, 2007
5.162
5.288
5.153
5.270
29,531,078
+0.10(+1.89%)
Jan 31, 2007
5.117
5.195
5.104
5.172
20,555,984
+0.06(+1.08%)
Jan 30, 2007
5.051
5.119
5.051
5.117
23,584,934
+0.07(+1.48%)
Jan 29, 2007
4.992
5.058
4.991
5.042
19,471,828
+0.06(+1.18%)
Jan 26, 2007
5.025
5.060
4.969
4.983
13,112,081
-0.03(-0.67%)
Jan 25, 2007
5.072
5.113
5.016
5.017
12,109,118
-0.05(-1.03%)
Jan 24, 2007
5.067
5.092
5.056
5.069
10,592,254
+0.00(+0.08%)
Jan 23, 2007
5.114
5.146
5.036
5.065
16,231,777
-0.05(-0.96%)
Jan 22, 2007
5.242
5.242
5.101
5.114
23,300,284
-0.12(-2.24%)
Jan 19, 2007
5.234
5.244
5.207
5.231
13,281,152
+0.01(+0.27%)
Jan 18, 2007
5.225
5.248
5.182
5.217
19,523,408
-0.01(-0.15%)
Jan 17, 2007
5.224
5.229
5.185
5.225
12,850,356
-0.01(-0.15%)
Jan 16, 2007
5.208
5.234
5.193
5.233
11,062,214
+0.01(+0.21%)
Jan 12, 2007
5.211
5.236
5.199
5.222
11,092,781
-0.01(-0.22%)
Jan 11, 2007
5.229
5.253
5.205
5.233
17,093,370
+0.01(+0.22%)
Jan 10, 2007
5.195
5.227
5.177
5.222
15,537,344
+0.00(+0.00%)
Jan 09, 2007
5.158
5.231
5.149
5.222
18,109,708
+0.06(+1.25%)
Jan 08, 2007
5.156
5.182
5.110
5.158
12,070,909
-0.02(-0.30%)
Jan 05, 2007
5.135
5.204
5.114
5.173
17,906,248
+0.01(+0.16%)
Jan 04, 2007
5.113
5.181
5.070
5.165
18,009,410
+0.05(+1.02%)
Jan 03, 2007
5.130
5.219
5.068
5.113
20,655,326
-0.07(-1.37%)
Dec 29, 2006
5.192
5.229
5.172
5.184
7,958,757
-0.01(-0.17%)
Dec 28, 2006
5.214
5.227
5.192
5.193
7,254,772
-0.02(-0.32%)
Dec 27, 2006
5.248
5.248
5.199
5.209
7,943,474
-0.03(-0.58%)
Dec 26, 2006
5.231
5.260
5.207
5.240
7,704,673
+0.01(+0.16%)
Dec 22, 2006
5.220
5.244
5.184
5.231
11,882,734
-0.02(-0.35%)
Dec 21, 2006
5.193
5.297
5.170
5.250
41,372,740
+0.03(+0.51%)
Dec 20, 2006
5.077
5.239
5.061
5.223
34,042,504
+0.19(+3.73%)
Dec 19, 2006
5.035
5.043
4.962
5.035
15,870,710
+0.00(+0.01%)
Dec 18, 2006
5.071
5.093
5.030
5.035
10,359,184
+0.01(+0.14%)
Dec 15, 2006
5.085
5.089
5.025
5.028
13,087,246
-0.05(-0.98%)
Dec 14, 2006
5.028
5.091
5.021
5.077
13,978,451
+0.06(+1.20%)
Dec 13, 2006
5.042
5.054
4.981
5.017
17,811,684
-0.04(-0.75%)
Dec 12, 2006
5.091
5.096
5.044
5.055
16,706,513
-0.05(-0.90%)
Dec 11, 2006
5.074
5.128
5.047
5.101
17,738,134
+0.02(+0.42%)
Dec 08, 2006
5.101
5.140
5.062
5.080
9,963,730
-0.05(-0.92%)
Dec 07, 2006
5.130
5.161
5.116
5.127
8,924,468
-0.01(-0.26%)
Dec 06, 2006
5.170
5.170
5.122
5.140
17,352,230
-0.02(-0.31%)
Dec 05, 2006
5.123
5.182
5.112
5.156
17,001,670
+0.02(+0.38%)
Dec 04, 2006
5.077
5.147
5.043
5.137
15,579,373
+0.03(+0.55%)
Dec 01, 2006
5.125
5.190
5.031
5.109
16,384,609
-0.07(-1.36%)
Nov 30, 2006
5.071
5.198
5.053
5.180
20,044,950
+0.11(+2.15%)
Nov 29, 2006
5.059
5.087
5.048
5.071
8,385,733
+0.05(+0.91%)
Nov 28, 2006
4.984
5.030
4.975
5.025
8,976,049
+0.01(+0.13%)
Nov 27, 2006
5.050
5.071
5.009
5.019
10,464,257
-0.04(-0.88%)
Nov 24, 2006
5.053
5.095
5.030
5.063
6,463,863
-0.02(-0.31%)
Nov 22, 2006
5.043
5.080
5.032
5.079
5,457,079
+0.02(+0.47%)
Nov 21, 2006
5.025
5.072
5.000
5.055
9,341,892
+0.01(+0.25%)
Nov 20, 2006
4.999
5.051
4.982
5.043
11,592,352
+0.04(+0.80%)
Nov 17, 2006
4.974
5.014
4.962
5.003
11,994,493
+0.02(+0.37%)
Nov 16, 2006
5.017
5.020
4.956
4.985
8,011,293
-0.01(-0.27%)
Nov 15, 2006
4.957
5.021
4.957
4.998
16,328,252
+0.04(+0.83%)
Nov 14, 2006
4.939
4.962
4.904
4.957
8,614,982
+0.03(+0.62%)
Nov 13, 2006
4.905
4.973
4.902
4.927
14,326,145
+0.00(+0.05%)
Nov 10, 2006
4.863
4.926
4.853
4.924
10,421,273
+0.07(+1.41%)
Nov 09, 2006
4.886
4.886
4.827
4.856
11,317,254
-0.01(-0.24%)
Nov 08, 2006
4.793
4.888
4.792
4.867
10,685,864
+0.03(+0.55%)
Nov 07, 2006
4.861
4.879
4.836
4.840
16,841,196
-0.02(-0.39%)
Nov 06, 2006
4.845
4.874
4.824
4.859
13,710,994
+0.01(+0.28%)
Nov 03, 2006
4.868
4.907
4.823
4.846
14,081,613
-0.01(-0.25%)
Nov 02, 2006
4.752
4.863
4.741
4.858
19,881,610
+0.07(+1.54%)
Nov 01, 2006
4.821
4.821
4.768
4.784
17,774,430
-0.03(-0.53%)
Oct 31, 2006
4.805
4.821
4.768
4.809
11,040,245
-0.01(-0.14%)
Oct 30, 2006
4.780
4.829
4.765
4.816
12,486,423
+0.01(+0.16%)
Oct 27, 2006
4.867
4.881
4.800
4.808
13,322,226
-0.09(-1.93%)
Oct 26, 2006
4.871
4.924
4.845
4.903
19,194,818
+0.02(+0.34%)
Oct 25, 2006
4.784
4.887
4.784
4.886
26,830,718
+0.12(+2.44%)
Oct 24, 2006
4.687
4.777
4.664
4.770
13,709,084
+0.04(+0.87%)
Oct 23, 2006
4.638
4.731
4.636
4.729
11,388,894
+0.09(+1.96%)
Oct 20, 2006
4.680
4.683
4.615
4.638
11,293,374
-0.04(-0.89%)
Oct 19, 2006
4.638
4.689
4.618
4.680
8,229,080
+0.02(+0.44%)
Oct 18, 2006
4.702
4.706
4.617
4.659
17,457,304
-0.04(-0.82%)
Oct 17, 2006
4.711
4.728
4.673
4.698
13,845,678
-0.04(-0.86%)
Oct 16, 2006
4.690
4.750
4.690
4.739
15,203,978
+0.05(+1.04%)
Oct 13, 2006
4.685
4.713
4.675
4.690
10,642,880
-0.01(-0.23%)
Oct 12, 2006
4.624
4.712
4.615
4.701
19,119,358
+0.07(+1.55%)
Oct 11, 2006
4.633
4.645
4.595
4.629
8,495,582
-0.01(-0.16%)
Oct 10, 2006
4.627
4.677
4.627
4.637
11,016,364
+0.01(+0.14%)
Oct 09, 2006
4.591
4.642
4.581
4.630
9,266,431
+0.02(+0.35%)
Oct 06, 2006
4.645
4.645
4.575
4.614
15,310,960
-0.05(-0.97%)
Oct 05, 2006
4.646
4.682
4.628
4.659
16,273,806
-0.02(-0.32%)
Oct 04, 2006
4.591
4.689
4.591
4.674
22,329,798
+0.08(+1.64%)
Oct 03, 2006
4.566
4.605
4.550
4.599
13,400,553
+0.02(+0.43%)
Oct 02, 2006
4.552
4.605
4.549
4.579
11,410,864
-0.01(-0.16%)
Sep 29, 2006
4.633
4.633
4.583
4.586
13,570,579
-0.04(-0.77%)
Sep 28, 2006
4.612
4.634
4.595
4.622
13,046,172
+0.01(+0.22%)
Sep 27, 2006
4.585
4.654
4.582
4.612
36,283,412
-0.01(-0.32%)
Sep 26, 2006
4.499
4.645
4.485
4.627
40,457,652
+0.10(+2.17%)
Sep 25, 2006
4.526
4.552
4.466
4.528
33,469,384
+0.01(+0.17%)
Sep 22, 2006
4.510
4.547
4.441
4.521
73,508,656
+0.20(+4.73%)
Sep 21, 2006
4.340
4.389
4.291
4.316
34,184,832
-0.01(-0.17%)
Sep 20, 2006
4.318
4.337
4.282
4.324
32,974,588
+0.03(+0.69%)
Sep 19, 2006
4.310
4.310
4.226
4.294
29,576,928
-0.02(-0.35%)
Sep 18, 2006
4.327
4.343
4.292
4.309
23,809,408
-0.03(-0.78%)
Sep 15, 2006
4.334
4.359
4.321
4.343
21,630,588
+0.01(+0.24%)
Sep 14, 2006
4.342
4.344
4.297
4.333
22,842,742
-0.02(-0.40%)
Sep 13, 2006
4.345
4.363
4.334
4.350
35,978,704
-0.02(-0.42%)
Sep 12, 2006
4.314
4.394
4.270
4.368
26,352,160
+0.05(+1.25%)
Sep 11, 2006
4.292
4.325
4.288
4.314
15,981,513
+0.02(+0.45%)
Sep 08, 2006
4.229
4.297
4.225
4.295
19,667,644
+0.08(+1.81%)
Sep 07, 2006
4.238
4.238
4.180
4.218
15,864,979
-0.02(-0.47%)
Sep 06, 2006
4.253
4.281
4.224
4.238
14,102,628
-0.02(-0.54%)
Sep 05, 2006
4.240
4.263
4.205
4.261
17,185,070
+0.01(+0.33%)
Sep 01, 2006
4.227
4.259
4.226
4.247
17,780,162
+0.02(+0.47%)
Aug 31, 2006
4.177
4.237
4.176
4.227
17,993,172
+0.05(+1.25%)
Aug 30, 2006
4.180
4.211
4.147
4.175
30,922,810
-0.01(-0.26%)
Aug 29, 2006
4.070
4.191
4.069
4.186
29,383,976
+0.11(+2.72%)
Aug 28, 2006
4.026
4.081
4.025
4.075
16,354,043
+0.06(+1.41%)
Aug 25, 2006
4.019
4.030
3.997
4.019
14,990,967
-0.00(-0.09%)
Aug 24, 2006
4.019
4.035
3.999
4.022
14,503,813
-0.00(-0.01%)
Aug 23, 2006
4.019
4.033
4.010
4.023
14,144,657
+0.00(+0.00%)
Aug 22, 2006
4.028
4.064
4.020
4.023
14,197,193
+0.00(+0.10%)
Aug 21, 2006
4.016
4.033
4.002
4.019
11,603,815
+0.00(+0.08%)
Aug 18, 2006
4.023
4.032
3.993
4.015
21,233,224
-0.01(-0.32%)
Aug 17, 2006
4.070
4.071
3.999
4.028
24,413,096
-0.04(-1.02%)
Aug 16, 2006
4.081
4.082
4.004
4.070
30,176,796
+0.00(+0.10%)
Aug 15, 2006
4.054
4.071
4.024
4.066
24,872,550
+0.03(+0.63%)
Aug 14, 2006
4.031
4.063
4.028
4.040
15,980,558
+0.04(+0.88%)
Aug 11, 2006
4.002
4.021
3.991
4.005
25,595,638
+0.02(+0.41%)
Aug 10, 2006
4.010
4.023
3.953
3.989
25,232,662
-0.04(-0.88%)
Aug 09, 2006
4.044
4.067
4.014
4.024
16,853,614
-0.01(-0.30%)
Aug 08, 2006
4.101
4.131
4.013
4.036
19,145,148
-0.04(-1.04%)
Aug 07, 2006
4.097
4.098
4.030
4.079
23,829,468
-0.04(-0.95%)
Aug 04, 2006
4.109
4.140
4.083
4.118
21,354,534
+0.03(+0.67%)
Aug 03, 2006
4.065
4.101
4.028
4.091
37,475,508
+0.00(+0.03%)
Aug 02, 2006
4.125
4.143
4.082
4.090
31,178,804
-0.03(-0.71%)
Aug 01, 2006
4.135
4.171
4.101
4.119
21,359,310
-0.02(-0.39%)
Jul 31, 2006
4.168
4.201
4.114
4.135
16,931,942
-0.05(-1.13%)
Jul 28, 2006
4.145
4.201
4.117
4.182
16,406,579
+0.05(+1.19%)
Jul 27, 2006
4.211
4.256
4.118
4.133
14,028,122
-0.05(-1.30%)
Jul 26, 2006
4.188
4.194
4.143
4.188
14,368,174
-0.02(-0.45%)
Jul 25, 2006
4.195
4.225
4.143
4.206
16,986,388
-0.01(-0.35%)
Jul 24, 2006
4.191
4.237
4.185
4.221
17,288,232
+0.03(+0.72%)
Jul 21, 2006
4.167
4.203
4.139
4.191
23,479,862
+0.02(+0.58%)
Jul 20, 2006
4.101
4.179
4.094
4.167
22,922,024
+0.04(+1.02%)
Jul 19, 2006
4.110
4.158
4.117
4.125
28,521,428
+0.02(+0.38%)
Jul 18, 2006
4.129
4.144
4.093
4.109
31,369,846
-0.02(-0.49%)
Jul 17, 2006
4.083
4.140
4.083
4.129
21,826,404
+0.02(+0.39%)
Jul 14, 2006
4.104
4.145
4.100
4.113
23,252,524
-0.01(-0.23%)
Jul 13, 2006
4.115
4.141
4.087
4.123
16,947,224
+0.01(+0.19%)
Jul 12, 2006
4.091
4.129
4.089
4.115
22,300,186
+0.00(+0.03%)
Jul 11, 2006
4.122
4.142
4.095
4.114
13,486,521
-0.02(-0.49%)
Jul 10, 2006
4.139
4.169
4.120
4.134
11,578,979
-0.01(-0.13%)
Jul 07, 2006
4.162
4.182
4.133
4.139
18,644,622
-0.04(-0.89%)
Jul 06, 2006
4.203
4.209
4.171
4.177
18,282,600
-0.01(-0.32%)
Jul 05, 2006
4.227
4.235
4.169
4.190
22,085,266
-0.07(-1.57%)
Jul 03, 2006
4.243
4.279
4.243
4.257
5,644,299
+0.02(+0.41%)
Jun 30, 2006
4.245
4.288
4.235
4.240
12,335,501
+0.00(+0.02%)
Jun 29, 2006
4.188
4.253
4.162
4.239
24,694,882
+0.07(+1.58%)
Jun 28, 2006
4.266
4.266
4.130
4.173
81,539,056
-0.20(-4.68%)
Jun 27, 2006
4.421
4.421
4.352
4.378
17,541,362
-0.03(-0.71%)
Jun 26, 2006
4.441
4.446
4.396
4.409
10,123,249
-0.01(-0.15%)
Jun 23, 2006
4.390
4.448
4.376
4.416
13,820,843
+0.03(+0.58%)
Jun 22, 2006
4.332
4.396
4.304
4.390
15,709,280
+0.06(+1.35%)
Jun 21, 2006
4.300
4.358
4.287
4.332
13,300,257
+0.03(+0.69%)
Jun 20, 2006
4.362
4.369
4.287
4.302
15,945,216
-0.05(-1.07%)
Jun 19, 2006
4.397
4.400
4.323
4.348
12,420,514
-0.00(-0.10%)
Jun 16, 2006
4.355
4.412
4.345
4.352
9,949,402
-0.02(-0.48%)
Jun 15, 2006
4.296
4.410
4.287
4.373
16,124,794
+0.08(+1.79%)
Jun 14, 2006
4.250
4.303
4.250
4.296
15,947,126
+0.04(+0.87%)
Jun 13, 2006
4.240
4.304
4.235
4.259
14,304,176
+0.01(+0.30%)
Jun 12, 2006
4.253
4.308
4.240
4.247
14,141,791
+0.00(+0.00%)
Jun 09, 2006
4.237
4.278
4.224
4.247
7,766,761
+0.03(+0.60%)
Jun 08, 2006
4.219
4.239
4.143
4.222
16,669,260
-0.00(-0.11%)
Jun 07, 2006
4.201
4.249
4.200
4.226
22,652,656
+0.03(+0.67%)
Jun 06, 2006
4.214
4.225
4.182
4.198
11,124,302
-0.00(-0.06%)
Jun 05, 2006
4.281
4.282
4.195
4.201
17,380,886
-0.08(-1.88%)
Jun 02, 2006
4.260
4.301
4.244
4.281
12,800,685
+0.02(+0.45%)
Jun 01, 2006
4.209
4.268
4.202
4.262
13,215,243
+0.06(+1.38%)
May 31, 2006
4.188
4.220
4.188
4.204
12,766,298
+0.02(+0.39%)
May 30, 2006
4.232
4.234
4.187
4.188
9,211,985
-0.05(-1.25%)
May 26, 2006
4.183
4.268
4.180
4.240
15,026,310
+0.07(+1.71%)
May 25, 2006
4.169
4.176
4.134
4.169
7,228,026
+0.02(+0.49%)
May 24, 2006
4.135
4.165
4.104
4.149
15,985,334
+0.01(+0.34%)
May 23, 2006
4.120
4.266
4.120
4.135
31,900,938
+0.05(+1.30%)
May 22, 2006
4.109
4.138
4.051
4.082
27,587,238
-0.04(-0.91%)
May 19, 2006
4.167
4.169
4.071
4.120
37,182,260
-0.05(-1.32%)
May 18, 2006
4.162
4.238
4.162
4.175
14,157,074
-0.03(-0.68%)
May 17, 2006
4.191
4.235
4.177
4.203
18,156,512
-0.02(-0.46%)
May 16, 2006
4.282
4.297
4.214
4.223
15,378,780
-0.05(-1.19%)
May 15, 2006
4.240
4.276
4.240
4.273
11,716,529
+0.01(+0.17%)
May 12, 2006
4.240
4.288
4.236
4.266
12,315,442
+0.01(+0.23%)
May 11, 2006
4.341
4.350
4.247
4.256
10,363,960
-0.05(-1.24%)
May 10, 2006
4.313
4.340
4.303
4.310
8,735,338
+0.01(+0.16%)
May 09, 2006
4.311
4.337
4.300
4.303
8,269,198
-0.00(-0.06%)
May 08, 2006
4.271
4.315
4.267
4.305
9,353,355
+0.04(+0.86%)
May 05, 2006
4.249
4.270
4.236
4.269
8,162,216
+0.03(+0.73%)
May 04, 2006
4.258
4.287
4.237
4.238
10,452,794
-0.01(-0.21%)
May 03, 2006
4.270
4.282
4.216
4.247
14,312,772
-0.02(-0.54%)
May 02, 2006
4.298
4.309
4.270
4.270
9,161,359
-0.01(-0.16%)
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.