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
Williams Companies
(NY:
WMB
)
41.17
-0.35 (-0.84%)
Official Closing Price
Updated: 4:10 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 (%)
Apr 28, 2006
8.643
8.674
8.488
8.519
8,743,183
-0.09(-1.04%)
Apr 27, 2006
8.546
8.702
8.348
8.608
10,471,277
-0.01(-0.09%)
Apr 26, 2006
8.702
8.861
8.546
8.616
9,160,211
-0.03(-0.36%)
Apr 25, 2006
8.725
8.771
8.604
8.647
14,108,177
-0.06(-0.71%)
Apr 24, 2006
8.849
8.884
8.616
8.709
10,260,446
-0.12(-1.41%)
Apr 21, 2006
8.966
8.970
8.748
8.834
10,870,028
-0.05(-0.57%)
Apr 20, 2006
9.012
9.067
8.760
8.884
6,012,161
-0.14(-1.59%)
Apr 19, 2006
8.958
9.051
8.787
9.028
10,793,315
+0.09(+0.96%)
Apr 18, 2006
8.643
8.958
8.690
8.942
12,805,607
+0.30(+3.51%)
Apr 17, 2006
8.527
8.643
8.468
8.639
7,177,009
+0.16(+1.88%)
Apr 13, 2006
8.515
8.523
8.364
8.480
5,693,726
-0.03(-0.41%)
Apr 12, 2006
8.507
8.573
8.395
8.515
7,948,254
+0.01(+0.09%)
Apr 11, 2006
8.624
8.713
8.399
8.507
8,649,222
-0.12(-1.35%)
Apr 10, 2006
8.589
8.674
8.546
8.624
9,260,092
+0.09(+1.05%)
Apr 07, 2006
8.737
8.740
8.461
8.535
19,668,300
-0.19(-2.23%)
Apr 06, 2006
8.558
8.740
8.542
8.729
18,195,314
+0.19(+2.28%)
Apr 05, 2006
8.434
8.546
8.356
8.535
14,993,719
+0.24(+2.90%)
Apr 04, 2006
8.301
8.356
8.235
8.294
12,110,816
-0.02(-0.19%)
Apr 03, 2006
8.352
8.449
8.243
8.309
9,774,170
+0.00(+0.00%)
Mar 31, 2006
8.321
8.352
8.255
8.309
12,415,350
-0.02(-0.19%)
Mar 30, 2006
8.096
8.352
8.096
8.325
22,022,452
+0.17(+2.14%)
Mar 29, 2006
8.150
8.189
8.084
8.150
11,310,482
+0.01(+0.14%)
Mar 28, 2006
8.088
8.193
8.072
8.138
11,339,829
+0.07(+0.87%)
Mar 27, 2006
8.037
8.107
7.967
8.068
8,137,719
-0.02(-0.19%)
Mar 24, 2006
8.061
8.204
7.983
8.084
13,326,377
+0.03(+0.43%)
Mar 23, 2006
7.963
8.154
7.932
8.049
12,853,488
+0.13(+1.62%)
Mar 22, 2006
7.828
8.041
7.804
7.921
8,725,420
+0.11(+1.39%)
Mar 21, 2006
7.944
8.053
7.800
7.812
11,710,006
-0.20(-2.52%)
Mar 20, 2006
8.115
8.216
7.940
8.014
14,349,642
-0.10(-1.24%)
Mar 17, 2006
8.146
8.173
8.033
8.115
16,072,330
-0.03(-0.33%)
Mar 16, 2006
7.936
8.181
7.886
8.142
15,376,767
+0.21(+2.64%)
Mar 15, 2006
7.932
7.983
7.843
7.932
11,667,016
-0.05(-0.58%)
Mar 14, 2006
7.905
7.998
7.843
7.979
8,965,340
+0.07(+0.93%)
Mar 13, 2006
7.793
7.936
7.789
7.905
9,867,358
+0.15(+1.95%)
Mar 10, 2006
7.719
7.905
7.672
7.754
12,799,428
+0.05(+0.71%)
Mar 09, 2006
7.777
7.897
7.684
7.699
12,242,361
-0.09(-1.20%)
Mar 08, 2006
7.614
7.855
7.575
7.793
27,506,890
+0.22(+2.92%)
Mar 07, 2006
7.882
7.886
7.517
7.571
31,108,524
-0.34(-4.27%)
Mar 06, 2006
8.274
8.278
7.777
7.909
25,759,748
-0.51(-6.05%)
Mar 03, 2006
8.519
8.519
8.410
8.418
10,573,989
-0.10(-1.14%)
Mar 02, 2006
8.604
8.628
8.449
8.515
11,854,936
+0.03(+0.32%)
Mar 01, 2006
8.569
8.674
8.476
8.488
15,551,816
+0.11(+1.30%)
Feb 28, 2006
8.597
8.507
8.080
8.379
28,385,224
-0.22(-2.53%)
Feb 27, 2006
8.690
8.740
8.529
8.597
8,887,083
-0.09(-1.03%)
Feb 24, 2006
8.585
8.740
8.585
8.686
8,944,746
+0.20(+2.38%)
Feb 23, 2006
8.468
8.601
8.329
8.484
18,208,442
-0.07(-0.86%)
Feb 22, 2006
8.779
8.803
8.546
8.558
10,349,257
-0.26(-2.91%)
Feb 21, 2006
8.838
8.935
8.744
8.814
9,283,775
+0.17(+1.98%)
Feb 17, 2006
8.604
8.760
8.585
8.643
12,642,656
+0.04(+0.45%)
Feb 16, 2006
8.453
8.698
8.453
8.604
9,915,753
+0.15(+1.79%)
Feb 15, 2006
8.371
8.589
8.364
8.453
10,656,623
+0.12(+1.45%)
Feb 14, 2006
8.430
8.488
8.232
8.333
15,233,897
-0.20(-2.32%)
Feb 13, 2006
8.546
8.663
8.480
8.531
7,931,264
+0.02(+0.27%)
Feb 10, 2006
8.624
8.709
8.437
8.507
11,437,135
-0.09(-1.04%)
Feb 09, 2006
8.733
8.865
8.566
8.597
11,019,077
-0.12(-1.43%)
Feb 08, 2006
8.604
8.748
8.507
8.721
11,640,501
-0.02(-0.27%)
Feb 07, 2006
8.993
9.001
8.663
8.744
13,533,090
-0.36(-3.93%)
Feb 06, 2006
8.993
9.199
8.993
9.102
6,929,881
+0.15(+1.65%)
Feb 03, 2006
9.005
9.117
8.904
8.954
8,404,926
-0.07(-0.73%)
Feb 02, 2006
9.179
9.242
8.880
9.020
11,580,778
-0.21(-2.27%)
Feb 01, 2006
9.195
9.416
9.172
9.230
8,955,043
-0.03(-0.34%)
Jan 31, 2006
9.284
9.416
9.199
9.261
11,149,334
-0.11(-1.16%)
Jan 30, 2006
9.245
9.455
9.238
9.370
7,604,592
+0.09(+0.92%)
Jan 27, 2006
9.183
9.401
9.199
9.284
9,335,260
+0.10(+1.14%)
Jan 26, 2006
9.238
9.308
8.799
9.179
17,876,878
-0.05(-0.59%)
Jan 25, 2006
9.583
9.611
9.129
9.234
14,825,620
-0.27(-2.86%)
Jan 24, 2006
9.513
9.618
9.441
9.506
10,988,443
-0.02(-0.20%)
Jan 23, 2006
9.789
9.789
9.506
9.525
12,378,796
-0.19(-2.00%)
Jan 20, 2006
9.886
9.937
9.680
9.719
19,690,180
-0.02(-0.24%)
Jan 19, 2006
9.634
9.762
9.548
9.743
9,020,944
+0.12(+1.29%)
Jan 18, 2006
9.712
9.770
9.548
9.618
14,925,501
-0.14(-1.43%)
Jan 17, 2006
9.704
9.824
9.634
9.758
14,249,246
+0.20(+2.11%)
Jan 13, 2006
9.517
9.591
9.478
9.556
8,651,024
+0.05(+0.57%)
Jan 12, 2006
9.478
9.607
9.405
9.502
14,867,066
+0.04(+0.45%)
Jan 11, 2006
9.482
9.506
9.319
9.459
8,974,865
-0.05(-0.57%)
Jan 10, 2006
9.343
9.525
9.339
9.513
7,792,769
+0.08(+0.86%)
Jan 09, 2006
9.276
9.436
9.231
9.432
10,849,434
+0.15(+1.63%)
Jan 06, 2006
9.284
9.358
9.245
9.280
7,065,286
+0.03(+0.38%)
Jan 05, 2006
9.343
9.354
9.125
9.245
10,703,731
-0.10(-1.04%)
Jan 04, 2006
9.269
9.393
9.164
9.343
10,226,723
+0.06(+0.63%)
Jan 03, 2006
9.051
9.319
9.032
9.284
12,442,380
+0.28(+3.15%)
Dec 30, 2005
8.900
9.055
8.838
9.001
6,341,407
+0.06(+0.65%)
Dec 29, 2005
9.032
9.144
8.915
8.942
6,347,328
-0.09(-0.99%)
Dec 28, 2005
9.063
9.082
8.900
9.032
7,945,937
+0.04(+0.43%)
Dec 27, 2005
9.222
9.226
8.892
8.993
9,608,903
-0.26(-2.85%)
Dec 23, 2005
9.230
9.268
9.024
9.257
6,893,841
+0.00(+0.04%)
Dec 22, 2005
9.377
9.420
9.226
9.253
10,404,861
-0.04(-0.42%)
Dec 21, 2005
9.265
9.370
9.164
9.292
12,357,430
-0.03(-0.29%)
Dec 20, 2005
9.164
9.381
9.160
9.319
12,363,350
+0.12(+1.27%)
Dec 19, 2005
9.207
9.296
9.187
9.203
11,806,025
-0.02(-0.21%)
Dec 16, 2005
9.510
9.510
9.207
9.222
14,116,929
-0.22(-2.34%)
Dec 15, 2005
9.568
9.626
9.327
9.444
9,355,339
-0.12(-1.26%)
Dec 14, 2005
9.300
9.603
9.296
9.564
18,524,818
+0.33(+3.53%)
Dec 13, 2005
9.269
9.335
9.203
9.238
15,885,697
+0.05(+0.55%)
Dec 12, 2005
9.323
9.323
9.071
9.187
22,443,856
+0.35(+4.00%)
Dec 09, 2005
9.001
9.024
8.818
8.834
8,284,966
-0.18(-1.98%)
Dec 08, 2005
8.935
9.133
8.931
9.012
14,593,938
+0.13(+1.49%)
Dec 07, 2005
8.931
9.090
8.775
8.880
7,631,621
-0.05(-0.57%)
Dec 06, 2005
8.702
9.102
8.632
8.931
16,374,289
+0.31(+3.65%)
Dec 05, 2005
8.674
8.733
8.573
8.616
11,696,362
+0.02(+0.23%)
Dec 02, 2005
8.569
8.663
8.488
8.597
7,039,029
-0.01(-0.09%)
Dec 01, 2005
8.352
8.624
8.434
8.604
10,460,207
+0.25(+3.02%)
Nov 30, 2005
8.459
8.511
8.294
8.352
18,711,194
-0.10(-1.15%)
Nov 29, 2005
8.375
8.523
8.387
8.449
10,224,406
+0.08(+0.93%)
Nov 28, 2005
8.585
8.608
8.333
8.371
10,070,981
-0.31(-3.58%)
Nov 25, 2005
8.604
8.682
8.542
8.682
5,109,371
+0.15(+1.73%)
Nov 23, 2005
8.686
8.740
8.488
8.535
8,746,014
-0.22(-2.49%)
Nov 22, 2005
8.663
8.760
8.620
8.752
8,174,788
+0.19(+2.27%)
Nov 21, 2005
8.422
8.573
8.391
8.558
10,069,694
+0.11(+1.29%)
Nov 18, 2005
8.449
8.542
8.301
8.449
33,036,122
+0.00(+0.00%)
Nov 17, 2005
8.507
8.527
8.313
8.449
16,559,635
+0.32(+3.92%)
Nov 16, 2005
7.936
8.212
7.944
8.131
11,318,720
+0.19(+2.45%)
Nov 15, 2005
7.936
8.142
7.890
7.936
8,784,885
-0.00(-0.05%)
Nov 14, 2005
7.963
8.418
7.769
7.940
12,761,844
+0.09(+1.09%)
Nov 11, 2005
7.672
7.897
7.591
7.855
12,776,003
+0.10(+1.25%)
Nov 10, 2005
7.847
7.897
7.657
7.758
17,187,752
-0.22(-2.78%)
Nov 09, 2005
7.971
8.099
7.769
7.979
13,405,407
+0.01(+0.10%)
Nov 08, 2005
8.022
8.177
7.913
7.971
12,131,925
-0.13(-1.63%)
Nov 07, 2005
8.488
8.488
7.932
8.103
14,574,889
-0.39(-4.62%)
Nov 04, 2005
8.678
8.698
8.360
8.496
9,972,130
-0.24(-2.76%)
Nov 03, 2005
8.313
8.756
8.313
8.737
12,617,171
+0.38(+4.51%)
Nov 02, 2005
8.507
8.639
8.329
8.360
14,576,433
-0.21(-2.49%)
Nov 01, 2005
8.663
8.791
8.488
8.573
8,849,499
-0.09(-1.03%)
Oct 31, 2005
8.624
8.803
8.507
8.663
7,839,106
+0.07(+0.86%)
Oct 28, 2005
8.488
8.682
8.220
8.589
10,860,246
+0.22(+2.60%)
Oct 27, 2005
8.760
8.830
8.371
8.371
8,270,035
-0.37(-4.26%)
Oct 26, 2005
8.865
9.125
8.737
8.744
13,332,041
-0.09(-1.06%)
Oct 25, 2005
8.810
8.977
8.628
8.838
11,369,432
+0.03(+0.31%)
Oct 24, 2005
8.375
8.853
8.243
8.810
12,135,787
+0.44(+5.19%)
Oct 21, 2005
8.294
8.503
8.092
8.375
18,936,182
+0.08(+0.98%)
Oct 20, 2005
8.542
8.577
8.076
8.294
15,000,155
-0.25(-2.95%)
Oct 19, 2005
8.274
8.566
8.041
8.546
15,610,509
+0.19(+2.33%)
Oct 18, 2005
8.663
8.713
8.352
8.352
7,943,620
-0.35(-4.02%)
Oct 17, 2005
8.589
8.818
8.589
8.702
5,877,270
+0.16(+1.82%)
Oct 14, 2005
8.294
8.558
8.127
8.546
10,429,831
+0.27(+3.29%)
Oct 13, 2005
8.527
8.546
7.991
8.274
15,902,687
-0.32(-3.71%)
Oct 12, 2005
8.803
9.032
8.520
8.593
10,505,257
-0.16(-1.82%)
Oct 11, 2005
8.713
8.818
8.647
8.752
8,415,738
+0.12(+1.44%)
Oct 10, 2005
8.973
9.001
8.546
8.628
9,344,270
-0.29(-3.22%)
Oct 07, 2005
8.760
8.919
8.604
8.915
7,840,650
+0.21(+2.46%)
Oct 06, 2005
8.857
9.067
8.410
8.702
27,843,346
-0.31(-3.45%)
Oct 05, 2005
9.451
9.556
8.962
9.012
18,859,212
-0.56(-5.84%)
Oct 04, 2005
9.700
9.863
9.572
9.572
14,443,859
-0.30(-2.99%)
Oct 03, 2005
9.731
9.991
9.603
9.867
12,035,133
+0.14(+1.40%)
Sep 30, 2005
9.762
9.836
9.642
9.731
8,626,827
+0.02(+0.16%)
Sep 29, 2005
9.634
9.797
9.517
9.715
10,901,434
+0.08(+0.85%)
Sep 28, 2005
9.370
9.642
9.343
9.634
14,677,344
+0.34(+3.64%)
Sep 27, 2005
9.199
9.327
9.078
9.296
7,789,680
+0.16(+1.74%)
Sep 26, 2005
9.020
9.203
8.919
9.137
7,681,819
+0.11(+1.25%)
Sep 23, 2005
9.024
9.117
8.958
9.024
5,459,469
-0.12(-1.36%)
Sep 22, 2005
9.420
9.506
8.904
9.148
10,523,019
-0.17(-1.79%)
Sep 21, 2005
9.207
9.323
9.207
9.315
9,899,536
+0.20(+2.17%)
Sep 20, 2005
9.296
9.409
9.094
9.117
10,229,297
-0.21(-2.25%)
Sep 19, 2005
9.327
9.517
9.195
9.327
12,481,508
+0.16(+1.78%)
Sep 16, 2005
9.024
9.245
8.950
9.164
13,271,031
+0.23(+2.61%)
Sep 15, 2005
9.059
9.113
8.799
8.931
5,251,727
-0.09(-0.99%)
Sep 14, 2005
8.935
9.043
8.857
9.020
6,982,910
+0.13(+1.44%)
Sep 13, 2005
9.242
9.242
8.834
8.892
8,515,104
+0.02(+0.22%)
Sep 12, 2005
9.125
9.125
8.834
8.872
10,895,770
-0.25(-2.77%)
Sep 09, 2005
8.872
9.214
8.872
9.125
16,229,359
+0.31(+3.53%)
Sep 08, 2005
8.643
8.849
8.643
8.814
11,414,739
+0.14(+1.57%)
Sep 07, 2005
8.709
8.787
8.616
8.678
9,793,477
-0.03(-0.36%)
Sep 06, 2005
8.632
8.768
8.558
8.709
6,505,902
+0.08(+0.95%)
Sep 02, 2005
8.993
8.997
8.620
8.628
9,545,834
-0.37(-4.06%)
Sep 01, 2005
8.993
9.032
8.717
8.993
11,656,461
+0.28(+3.16%)
Aug 31, 2005
8.426
8.737
8.344
8.717
10,822,147
+0.29(+3.46%)
Aug 30, 2005
8.200
8.461
8.138
8.426
9,983,971
+0.23(+2.75%)
Aug 29, 2005
8.158
8.255
8.067
8.200
6,057,210
+0.05(+0.57%)
Aug 26, 2005
8.290
8.344
8.154
8.154
5,995,943
-0.14(-1.64%)
Aug 25, 2005
8.375
8.375
8.224
8.290
3,423,752
-0.07(-0.79%)
Aug 24, 2005
8.274
8.441
8.239
8.356
10,537,692
+0.05(+0.66%)
Aug 23, 2005
8.247
8.352
8.154
8.301
10,164,426
+0.07(+0.80%)
Aug 22, 2005
8.309
8.410
8.134
8.235
12,011,450
+0.01(+0.09%)
Aug 19, 2005
8.088
8.282
8.088
8.228
7,978,888
+0.17(+2.17%)
Aug 18, 2005
8.006
8.068
7.940
8.053
10,935,929
+0.00(+0.00%)
Aug 17, 2005
8.274
8.367
8.006
8.053
10,588,662
-0.26(-3.18%)
Aug 16, 2005
8.434
8.511
8.286
8.317
9,238,468
-0.16(-1.92%)
Aug 15, 2005
8.507
8.507
8.313
8.480
10,258,129
-0.04(-0.46%)
Aug 12, 2005
8.624
8.670
8.488
8.519
9,626,408
-0.10(-1.22%)
Aug 11, 2005
8.507
8.702
8.500
8.624
13,520,218
+0.19(+2.26%)
Aug 10, 2005
8.352
8.492
8.301
8.434
10,320,683
+0.09(+1.12%)
Aug 09, 2005
8.465
8.531
8.197
8.340
9,197,023
-0.10(-1.24%)
Aug 08, 2005
8.515
8.573
8.426
8.445
10,006,367
-0.05(-0.64%)
Aug 05, 2005
8.636
8.651
8.457
8.500
10,578,880
-0.13(-1.53%)
Aug 04, 2005
8.352
8.702
8.352
8.632
13,909,702
+0.19(+2.25%)
Aug 03, 2005
8.558
8.558
8.321
8.441
7,346,652
-0.12(-1.36%)
Aug 02, 2005
8.426
8.593
8.414
8.558
12,880,002
+0.14(+1.71%)
Aug 01, 2005
8.251
8.488
8.239
8.414
5,900,953
+0.16(+1.98%)
Jul 29, 2005
8.348
8.352
8.243
8.251
4,867,649
-0.10(-1.16%)
Jul 28, 2005
8.255
8.402
8.216
8.348
9,387,775
+0.14(+1.75%)
Jul 27, 2005
8.138
8.212
8.061
8.204
6,014,220
+0.10(+1.20%)
Jul 26, 2005
8.138
8.158
7.998
8.107
4,968,817
+0.02(+0.19%)
Jul 25, 2005
8.033
8.208
7.952
8.092
8,276,471
+0.01(+0.14%)
Jul 22, 2005
7.824
8.080
7.789
8.080
10,724,325
+0.26(+3.28%)
Jul 21, 2005
8.053
8.115
7.793
7.824
19,639,982
-0.18(-2.28%)
Jul 20, 2005
7.944
8.041
7.855
8.006
5,197,410
+0.07(+0.83%)
Jul 19, 2005
7.804
7.956
7.715
7.940
6,260,061
+0.24(+3.13%)
Jul 18, 2005
7.781
7.804
7.680
7.699
5,852,557
-0.00(-0.05%)
Jul 15, 2005
7.723
7.808
7.676
7.703
6,585,189
+0.00(+0.05%)
Jul 14, 2005
7.905
7.917
7.633
7.699
9,469,636
-0.15(-1.93%)
Jul 13, 2005
7.874
7.960
7.820
7.851
3,662,900
-0.05(-0.69%)
Jul 12, 2005
7.793
7.975
7.773
7.905
8,666,727
+0.13(+1.65%)
Jul 11, 2005
7.680
7.831
7.641
7.777
8,380,213
+0.05(+0.60%)
Jul 08, 2005
7.730
7.769
7.641
7.730
9,420,725
-0.02(-0.25%)
Jul 07, 2005
7.420
7.750
7.346
7.750
11,508,699
+0.27(+3.64%)
Jul 06, 2005
7.688
7.711
7.474
7.478
7,346,137
-0.18(-2.33%)
Jul 05, 2005
7.470
7.680
7.451
7.657
12,899,824
+0.21(+2.87%)
Jul 01, 2005
7.377
7.493
7.361
7.443
7,380,117
+0.06(+0.84%)
Jun 30, 2005
7.311
7.435
7.299
7.381
8,468,768
+0.12(+1.71%)
Jun 29, 2005
7.167
7.295
7.121
7.256
7,635,740
+0.07(+0.97%)
Jun 28, 2005
7.311
7.342
7.097
7.187
8,003,343
-0.07(-1.02%)
Jun 27, 2005
7.284
7.354
7.229
7.260
5,872,121
-0.03(-0.43%)
Jun 24, 2005
7.396
7.400
7.225
7.291
5,535,409
-0.09(-1.16%)
Jun 23, 2005
7.323
7.412
7.299
7.377
9,327,795
+0.04(+0.58%)
Jun 22, 2005
7.307
7.357
7.241
7.334
7,547,186
+0.05(+0.64%)
Jun 21, 2005
7.439
7.470
7.288
7.288
8,240,431
-0.17(-2.29%)
Jun 20, 2005
7.416
7.532
7.392
7.458
6,080,893
-0.00(-0.05%)
Jun 17, 2005
7.528
7.536
7.412
7.462
7,675,898
+0.04(+0.52%)
Jun 16, 2005
7.365
7.458
7.311
7.424
5,788,716
+0.07(+0.95%)
Jun 15, 2005
7.381
7.404
7.268
7.354
5,353,153
-0.01(-0.11%)
Jun 14, 2005
7.350
7.396
7.330
7.361
4,037,968
+0.00(+0.00%)
Jun 13, 2005
7.299
7.385
7.256
7.361
4,783,728
+0.08(+1.07%)
Jun 10, 2005
7.330
7.357
7.268
7.284
4,190,621
-0.07(-0.95%)
Jun 09, 2005
7.187
7.381
7.148
7.354
7,630,849
+0.13(+1.83%)
Jun 08, 2005
7.241
7.377
7.183
7.222
9,531,933
-0.03(-0.43%)
Jun 07, 2005
7.299
7.361
7.225
7.253
6,132,635
-0.06(-0.85%)
Jun 06, 2005
7.291
7.373
7.256
7.315
5,541,588
+0.01(+0.16%)
Jun 03, 2005
7.256
7.342
7.225
7.303
4,201,948
+0.06(+0.80%)
Jun 02, 2005
7.264
7.326
7.179
7.245
4,402,739
-0.02(-0.27%)
Jun 01, 2005
7.155
7.334
7.140
7.264
9,413,002
+0.11(+1.58%)
May 31, 2005
7.140
7.218
7.008
7.152
5,653,053
+0.01(+0.16%)
May 27, 2005
7.105
7.167
7.066
7.140
4,510,343
+0.03(+0.44%)
May 26, 2005
7.062
7.117
7.031
7.109
8,065,897
+0.09(+1.33%)
May 25, 2005
6.946
7.051
6.880
7.016
13,015,665
+0.03(+0.44%)
May 24, 2005
6.880
6.985
6.856
6.985
7,648,354
+0.12(+1.70%)
May 23, 2005
7.070
7.070
6.837
6.868
15,369,559
+0.06(+0.91%)
May 20, 2005
6.814
6.895
6.732
6.806
7,585,027
+0.02(+0.23%)
May 19, 2005
6.643
6.837
6.619
6.790
7,583,483
+0.14(+2.16%)
May 18, 2005
6.604
6.682
6.588
6.647
11,277,274
+0.12(+1.85%)
May 17, 2005
6.313
6.542
6.254
6.526
8,411,362
+0.20(+3.13%)
May 16, 2005
6.328
6.340
6.068
6.328
15,153,065
-0.04(-0.67%)
May 13, 2005
6.581
6.619
6.274
6.371
12,292,558
-0.22(-3.30%)
May 12, 2005
6.981
6.981
6.448
6.588
14,514,136
-0.42(-5.93%)
May 11, 2005
6.922
7.012
6.701
7.004
6,284,001
+0.08(+1.18%)
May 10, 2005
6.907
6.957
6.872
6.922
5,277,984
+0.02(+0.22%)
May 09, 2005
6.884
6.992
6.845
6.907
5,164,975
+0.00(+0.06%)
May 06, 2005
6.957
6.977
6.887
6.903
5,500,142
+0.02(+0.34%)
May 05, 2005
6.798
6.942
6.728
6.880
7,613,601
+0.09(+1.37%)
May 04, 2005
6.604
6.786
6.573
6.786
7,539,206
+0.13(+1.98%)
May 03, 2005
6.740
6.798
6.612
6.654
5,739,033
-0.12(-1.78%)
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.