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
Englobal Corp
(NQ:
ENG
)
1.450
-0.040 (-2.68%)
Streaming Delayed Price
Updated: 9:30 AM 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 30, 2007
6.520
6.530
6.350
6.440
139,700
-0.04(-0.62%)
Apr 27, 2007
6.430
6.500
6.390
6.480
91,100
+0.08(+1.25%)
Apr 26, 2007
6.390
6.420
6.390
6.400
102,100
+0.01(+0.16%)
Apr 25, 2007
6.440
6.450
6.320
6.390
115,500
-0.03(-0.47%)
Apr 24, 2007
6.320
6.450
6.320
6.420
99,300
-0.02(-0.31%)
Apr 23, 2007
6.300
6.470
6.300
6.440
128,500
+0.10(+1.58%)
Apr 20, 2007
6.330
6.360
6.290
6.340
203,500
+0.06(+0.96%)
Apr 19, 2007
6.170
6.280
6.150
6.280
113,400
+0.05(+0.80%)
Apr 18, 2007
6.300
6.300
6.200
6.230
94,900
-0.10(-1.58%)
Apr 17, 2007
6.150
6.360
6.150
6.330
213,600
+0.16(+2.59%)
Apr 16, 2007
6.200
6.240
6.100
6.170
128,000
+0.02(+0.33%)
Apr 13, 2007
6.170
6.500
6.100
6.150
186,400
-0.01(-0.16%)
Apr 12, 2007
6.060
6.200
6.000
6.160
230,100
+0.07(+1.15%)
Apr 11, 2007
6.010
6.170
5.970
6.090
213,100
+0.08(+1.33%)
Apr 10, 2007
5.980
6.130
5.970
6.010
163,100
+0.01(+0.17%)
Apr 09, 2007
6.160
6.170
5.990
6.000
173,200
-0.13(-2.12%)
Apr 05, 2007
5.950
6.160
5.900
6.130
158,700
+0.23(+3.90%)
Apr 04, 2007
5.900
6.100
5.800
5.900
74,700
+0.00(+0.00%)
Apr 03, 2007
5.660
6.080
5.630
5.900
197,400
+0.24(+4.24%)
Apr 02, 2007
5.550
5.700
5.550
5.660
132,800
+0.11(+1.98%)
Mar 30, 2007
5.320
5.600
5.310
5.550
149,700
+0.20(+3.74%)
Mar 29, 2007
5.390
5.460
5.300
5.350
53,700
+0.04(+0.75%)
Mar 28, 2007
5.420
5.500
5.300
5.310
64,700
-0.13(-2.39%)
Mar 27, 2007
5.370
5.450
5.300
5.440
46,700
+0.04(+0.74%)
Mar 26, 2007
5.350
5.400
5.300
5.400
56,100
+0.07(+1.31%)
Mar 23, 2007
5.350
5.520
5.300
5.330
111,800
+0.00(+0.00%)
Mar 22, 2007
5.480
5.680
5.200
5.330
389,400
+0.08(+1.52%)
Mar 21, 2007
5.190
5.500
5.160
5.250
189,200
+0.14(+2.74%)
Mar 20, 2007
5.000
5.210
5.000
5.110
127,300
+0.06(+1.19%)
Mar 19, 2007
5.200
5.210
5.020
5.050
143,000
-0.14(-2.70%)
Mar 16, 2007
5.310
5.300
5.120
5.190
155,100
-0.11(-2.08%)
Mar 15, 2007
5.200
5.340
5.200
5.300
80,700
+0.10(+1.92%)
Mar 14, 2007
5.120
5.380
5.100
5.200
111,500
-0.03(-0.57%)
Mar 13, 2007
5.500
5.540
5.200
5.230
157,800
-0.27(-4.91%)
Mar 12, 2007
5.550
5.630
5.450
5.500
57,300
-0.08(-1.43%)
Mar 09, 2007
5.800
5.813
5.460
5.580
73,200
+0.10(+1.82%)
Mar 08, 2007
5.530
5.640
5.480
5.480
67,300
-0.05(-0.90%)
Mar 07, 2007
5.420
5.650
5.420
5.530
66,400
-0.10(-1.78%)
Mar 06, 2007
5.500
5.800
5.490
5.630
106,300
+0.18(+3.30%)
Mar 05, 2007
5.840
5.840
5.450
5.450
255,600
-0.44(-7.47%)
Mar 02, 2007
6.010
6.150
5.890
5.890
128,800
-0.16(-2.64%)
Mar 01, 2007
5.970
6.200
5.940
6.050
158,100
-0.04(-0.66%)
Feb 28, 2007
5.860
6.170
5.800
6.090
187,300
+0.20(+3.40%)
Feb 27, 2007
6.050
6.150
5.850
5.890
240,900
-0.21(-3.44%)
Feb 26, 2007
6.090
6.130
6.010
6.100
146,000
-0.02(-0.33%)
Feb 23, 2007
6.230
6.270
6.110
6.120
139,500
-0.16(-2.55%)
Feb 22, 2007
6.180
6.310
6.110
6.280
188,200
+0.08(+1.29%)
Feb 21, 2007
6.200
6.230
6.180
6.200
158,600
-0.07(-1.12%)
Feb 20, 2007
6.320
6.470
6.260
6.270
137,800
-0.25(-3.83%)
Feb 16, 2007
6.640
6.646
6.400
6.520
69,700
-0.12(-1.81%)
Feb 15, 2007
6.610
6.670
6.560
6.640
150,700
+0.04(+0.61%)
Feb 14, 2007
6.620
6.690
6.590
6.600
221,775
-0.02(-0.30%)
Feb 13, 2007
6.290
6.620
6.290
6.620
121,626
+0.30(+4.75%)
Feb 12, 2007
6.450
6.450
6.080
6.320
275,326
-0.24(-3.66%)
Feb 09, 2007
6.950
7.000
6.400
6.560
530,700
-0.62(-8.64%)
Feb 08, 2007
6.890
7.250
6.880
7.180
310,900
+0.36(+5.28%)
Feb 07, 2007
6.700
6.860
6.670
6.820
107,500
+0.12(+1.79%)
Feb 06, 2007
6.760
6.760
6.500
6.700
170,900
+0.08(+1.21%)
Feb 05, 2007
6.470
6.800
6.400
6.620
150,900
+0.12(+1.85%)
Feb 02, 2007
6.500
6.530
6.450
6.500
68,500
+0.00(+0.00%)
Feb 01, 2007
6.500
6.500
6.250
6.500
57,000
+0.00(+0.00%)
Jan 31, 2007
6.380
6.500
6.270
6.500
69,900
+0.11(+1.72%)
Jan 30, 2007
6.320
6.402
6.300
6.390
79,700
+0.00(+0.00%)
Jan 29, 2007
6.130
6.400
6.130
6.390
70,200
+0.12(+1.91%)
Jan 26, 2007
6.210
6.400
6.070
6.270
65,400
+0.06(+0.97%)
Jan 25, 2007
6.200
6.300
6.120
6.210
90,100
+0.00(+0.00%)
Jan 24, 2007
6.340
6.520
6.030
6.210
65,100
-0.11(-1.74%)
Jan 23, 2007
6.210
6.370
6.200
6.320
71,200
+0.11(+1.77%)
Jan 22, 2007
6.440
6.440
6.200
6.210
46,200
-0.20(-3.12%)
Jan 19, 2007
6.300
6.450
6.210
6.410
79,900
+0.12(+1.91%)
Jan 18, 2007
6.320
6.500
6.170
6.290
137,500
-0.03(-0.47%)
Jan 17, 2007
5.880
6.360
5.840
6.320
180,900
+0.44(+7.48%)
Jan 16, 2007
5.900
6.000
5.800
5.880
154,000
-0.01(-0.17%)
Jan 12, 2007
5.930
5.980
5.820
5.890
122,800
-0.04(-0.67%)
Jan 11, 2007
6.010
6.149
5.870
5.930
131,600
-0.09(-1.50%)
Jan 10, 2007
6.190
6.190
6.010
6.020
81,900
-0.21(-3.37%)
Jan 09, 2007
5.930
6.250
5.880
6.230
173,200
+0.23(+3.83%)
Jan 08, 2007
6.020
6.090
5.950
6.000
123,500
-0.09(-1.48%)
Jan 05, 2007
6.230
6.240
6.000
6.090
180,000
-0.17(-2.72%)
Jan 04, 2007
6.230
6.290
6.160
6.260
127,400
+0.03(+0.48%)
Jan 03, 2007
6.400
6.450
6.189
6.230
162,200
-0.20(-3.11%)
Dec 29, 2006
6.420
6.500
6.380
6.430
140,800
-0.08(-1.23%)
Dec 28, 2006
6.330
6.580
6.330
6.510
105,700
+0.07(+1.09%)
Dec 27, 2006
6.380
6.490
6.330
6.440
103,800
+0.07(+1.10%)
Dec 26, 2006
6.340
6.500
6.310
6.370
231,100
-0.04(-0.62%)
Dec 22, 2006
6.430
6.450
6.300
6.410
90,800
-0.02(-0.31%)
Dec 21, 2006
6.290
6.450
6.260
6.430
129,200
+0.04(+0.63%)
Dec 20, 2006
6.230
6.440
6.210
6.390
117,900
+0.04(+0.63%)
Dec 19, 2006
6.200
6.440
6.120
6.350
91,800
+0.09(+1.44%)
Dec 18, 2006
6.460
6.530
6.160
6.260
79,900
-0.20(-3.10%)
Dec 15, 2006
6.500
6.600
6.440
6.460
156,100
-0.02(-0.31%)
Dec 14, 2006
6.180
6.520
6.130
6.480
247,000
+0.34(+5.54%)
Dec 13, 2006
6.190
6.300
6.060
6.140
120,900
+0.01(+0.16%)
Dec 12, 2006
6.100
6.150
6.010
6.130
193,400
+0.01(+0.16%)
Dec 11, 2006
6.350
6.350
6.100
6.120
120,500
-0.18(-2.86%)
Dec 08, 2006
6.380
6.550
6.240
6.300
179,700
-0.28(-4.26%)
Dec 07, 2006
6.650
6.740
6.450
6.580
144,400
-0.14(-2.08%)
Dec 06, 2006
6.830
6.860
6.700
6.720
113,100
-0.13(-1.90%)
Dec 05, 2006
6.840
6.920
6.750
6.850
94,200
+0.02(+0.29%)
Dec 04, 2006
6.720
6.930
6.720
6.830
101,600
+0.01(+0.15%)
Dec 01, 2006
6.870
6.970
6.550
6.820
124,800
-0.05(-0.73%)
Nov 30, 2006
6.960
7.050
6.820
6.870
109,900
-0.08(-1.15%)
Nov 29, 2006
6.740
6.960
6.700
6.950
173,100
+0.23(+3.42%)
Nov 28, 2006
6.800
6.839
6.650
6.720
71,200
-0.10(-1.47%)
Nov 27, 2006
6.850
6.890
6.700
6.820
148,300
-0.03(-0.44%)
Nov 24, 2006
6.880
6.900
6.800
6.850
45,100
-0.07(-1.01%)
Nov 22, 2006
6.970
6.970
6.830
6.920
84,700
+0.01(+0.14%)
Nov 21, 2006
6.860
6.950
6.810
6.910
61,800
+0.07(+1.02%)
Nov 20, 2006
6.770
6.940
6.720
6.840
122,600
+0.02(+0.29%)
Nov 17, 2006
6.980
6.980
6.650
6.820
157,400
-0.14(-2.01%)
Nov 16, 2006
6.650
6.990
6.650
6.960
191,600
+0.28(+4.19%)
Nov 15, 2006
6.390
6.780
6.390
6.680
212,600
+0.33(+5.20%)
Nov 14, 2006
6.290
6.490
6.010
6.350
107,500
+0.09(+1.44%)
Nov 13, 2006
6.370
6.390
6.000
6.260
188,200
-0.13(-2.03%)
Nov 10, 2006
6.200
6.750
6.110
6.390
272,400
+0.24(+3.90%)
Nov 09, 2006
6.060
6.200
6.000
6.150
153,900
+0.14(+2.33%)
Nov 08, 2006
5.900
6.050
5.860
6.010
103,800
+0.05(+0.84%)
Nov 07, 2006
5.990
6.090
5.950
5.960
109,000
-0.05(-0.83%)
Nov 06, 2006
6.200
6.200
5.900
6.010
200,200
-0.04(-0.66%)
Nov 03, 2006
5.970
6.100
5.880
6.050
161,000
+0.13(+2.20%)
Nov 02, 2006
6.060
6.060
5.820
5.920
161,900
-0.14(-2.31%)
Nov 01, 2006
5.960
6.180
5.960
6.060
281,200
+0.10(+1.68%)
Oct 31, 2006
6.300
6.300
5.700
5.960
1,010,400
-1.49(-20.00%)
Oct 30, 2006
7.380
7.510
7.300
7.450
68,400
-0.06(-0.80%)
Oct 27, 2006
7.650
7.700
7.500
7.510
101,500
-0.12(-1.57%)
Oct 26, 2006
7.490
7.740
7.490
7.630
93,200
+0.22(+2.97%)
Oct 25, 2006
7.170
7.490
7.170
7.410
86,900
+0.08(+1.09%)
Oct 24, 2006
7.090
7.370
7.090
7.330
92,300
+0.14(+1.95%)
Oct 23, 2006
7.300
7.400
7.100
7.190
121,100
-0.24(-3.23%)
Oct 20, 2006
7.610
7.610
7.400
7.430
82,400
-0.17(-2.24%)
Oct 19, 2006
7.310
7.700
7.300
7.600
160,300
+0.05(+0.66%)
Oct 18, 2006
7.880
7.880
7.350
7.550
231,100
-0.34(-4.31%)
Oct 17, 2006
8.160
8.210
7.500
7.890
306,600
-0.26(-3.19%)
Oct 16, 2006
8.020
8.200
8.000
8.150
266,000
+0.17(+2.13%)
Oct 13, 2006
7.850
8.000
7.800
7.980
216,100
+0.23(+2.97%)
Oct 12, 2006
7.450
7.780
7.450
7.750
227,400
+0.35(+4.73%)
Oct 11, 2006
7.400
7.460
7.310
7.400
310,100
+0.10(+1.37%)
Oct 10, 2006
7.160
7.420
7.020
7.300
361,200
+0.28(+3.99%)
Oct 09, 2006
6.600
7.020
6.570
7.020
245,100
+0.32(+4.78%)
Oct 06, 2006
6.690
6.750
6.610
6.700
212,300
+0.10(+1.52%)
Oct 05, 2006
6.150
6.650
6.150
6.600
290,000
+0.45(+7.32%)
Oct 04, 2006
5.900
6.240
5.770
6.150
195,600
+0.20(+3.36%)
Oct 03, 2006
6.160
6.250
5.900
5.950
144,600
-0.20(-3.25%)
Oct 02, 2006
6.200
6.690
6.061
6.150
361,300
-0.04(-0.65%)
Sep 29, 2006
5.770
6.300
5.690
6.190
360,500
+0.47(+8.22%)
Sep 28, 2006
5.820
5.830
5.670
5.720
136,300
+0.00(+0.00%)
Sep 27, 2006
5.650
5.850
5.600
5.720
168,100
+0.01(+0.18%)
Sep 26, 2006
5.710
5.750
5.600
5.710
87,700
-0.03(-0.52%)
Sep 25, 2006
5.780
5.790
5.600
5.740
114,400
-0.04(-0.69%)
Sep 22, 2006
5.830
5.850
5.770
5.780
142,500
-0.07(-1.20%)
Sep 21, 2006
5.810
5.850
5.790
5.850
126,900
+0.04(+0.69%)
Sep 20, 2006
5.730
5.900
5.730
5.810
165,800
+0.00(+0.00%)
Sep 19, 2006
5.810
5.860
5.690
5.810
250,700
+0.01(+0.17%)
Sep 18, 2006
5.820
5.860
5.740
5.800
223,400
-0.03(-0.51%)
Sep 15, 2006
5.760
5.880
5.700
5.830
234,000
+0.09(+1.57%)
Sep 14, 2006
5.750
5.900
5.540
5.740
229,100
-0.06(-1.03%)
Sep 13, 2006
5.950
6.000
5.250
5.800
539,300
-0.22(-3.65%)
Sep 12, 2006
6.300
6.350
6.000
6.020
280,800
-0.30(-4.75%)
Sep 11, 2006
6.200
6.390
6.100
6.320
162,800
+0.03(+0.48%)
Sep 08, 2006
6.210
6.300
6.100
6.290
180,400
+0.09(+1.45%)
Sep 07, 2006
6.220
6.400
6.050
6.200
243,700
-0.16(-2.52%)
Sep 06, 2006
6.500
6.582
6.300
6.360
210,900
-0.35(-5.22%)
Sep 05, 2006
6.520
6.790
6.150
6.710
531,300
-0.27(-3.87%)
Sep 01, 2006
6.930
7.020
6.900
6.980
111,000
+0.01(+0.14%)
Aug 31, 2006
7.000
7.000
6.900
6.970
95,600
-0.03(-0.43%)
Aug 30, 2006
7.010
7.040
6.850
7.000
140,700
-0.01(-0.14%)
Aug 29, 2006
7.070
7.090
6.860
7.010
139,100
-0.01(-0.14%)
Aug 28, 2006
7.120
7.150
6.950
7.020
174,200
-0.05(-0.71%)
Aug 25, 2006
7.060
7.120
6.950
7.070
224,000
+0.00(+0.00%)
Aug 24, 2006
7.100
7.180
6.900
7.070
238,000
-0.03(-0.42%)
Aug 23, 2006
7.160
7.220
7.080
7.100
97,400
-0.06(-0.84%)
Aug 22, 2006
7.240
7.250
7.150
7.160
49,600
-0.07(-0.97%)
Aug 21, 2006
7.250
7.270
7.160
7.230
66,700
-0.02(-0.28%)
Aug 18, 2006
7.230
7.270
7.180
7.250
70,700
+0.07(+0.97%)
Aug 17, 2006
7.320
7.320
7.150
7.180
137,000
-0.08(-1.10%)
Aug 16, 2006
7.200
7.350
7.160
7.260
134,600
+0.06(+0.83%)
Aug 15, 2006
7.270
7.400
7.010
7.200
204,600
+0.03(+0.42%)
Aug 14, 2006
7.170
7.250
7.150
7.170
127,600
-0.08(-1.10%)
Aug 11, 2006
7.420
7.450
7.110
7.250
172,600
-0.23(-3.07%)
Aug 10, 2006
7.630
7.710
7.350
7.480
159,300
-0.22(-2.86%)
Aug 09, 2006
8.050
8.280
7.670
7.700
403,100
-0.40(-4.94%)
Aug 08, 2006
7.850
8.280
7.830
8.100
620,900
+0.50(+6.58%)
Aug 07, 2006
7.270
7.690
7.164
7.600
260,800
+0.39(+5.41%)
Aug 04, 2006
7.250
7.330
7.100
7.210
153,700
-0.16(-2.17%)
Aug 03, 2006
7.310
7.380
7.250
7.370
91,100
+0.01(+0.14%)
Aug 02, 2006
7.350
7.490
7.300
7.360
95,500
-0.06(-0.81%)
Aug 01, 2006
7.630
7.650
7.320
7.420
118,300
-0.18(-2.37%)
Jul 31, 2006
7.490
7.650
7.490
7.600
130,700
+0.10(+1.33%)
Jul 28, 2006
7.200
7.500
7.200
7.500
126,200
+0.23(+3.16%)
Jul 27, 2006
7.370
7.520
7.160
7.270
139,200
-0.11(-1.49%)
Jul 26, 2006
7.500
7.500
7.020
7.380
132,000
-0.10(-1.34%)
Jul 25, 2006
7.400
7.500
7.280
7.480
88,500
+0.08(+1.08%)
Jul 24, 2006
7.080
7.430
7.080
7.400
164,900
+0.32(+4.52%)
Jul 21, 2006
7.230
7.250
6.890
7.080
185,500
-0.15(-2.07%)
Jul 20, 2006
7.660
8.000
7.110
7.230
126,600
-0.44(-5.74%)
Jul 19, 2006
7.230
7.700
7.200
7.670
222,200
+0.37(+5.07%)
Jul 18, 2006
7.070
7.320
6.750
7.300
237,000
+0.24(+3.40%)
Jul 17, 2006
7.710
7.710
7.060
7.060
360,900
-0.61(-7.95%)
Jul 14, 2006
7.930
7.980
7.400
7.670
187,800
-0.21(-2.66%)
Jul 13, 2006
7.710
7.910
7.010
7.880
412,000
-0.32(-3.90%)
Jul 12, 2006
8.090
8.510
8.000
8.200
173,100
+0.13(+1.61%)
Jul 11, 2006
7.930
8.120
7.730
8.070
259,100
-0.02(-0.25%)
Jul 10, 2006
8.620
8.620
8.070
8.090
244,000
-0.54(-6.26%)
Jul 07, 2006
8.700
9.190
8.460
8.630
402,000
-0.25(-2.82%)
Jul 06, 2006
8.330
8.880
8.320
8.880
394,500
+0.69(+8.42%)
Jul 05, 2006
8.140
8.240
7.880
8.190
200,100
+0.04(+0.49%)
Jul 03, 2006
7.790
8.250
7.790
8.150
206,400
+0.36(+4.62%)
Jun 30, 2006
7.870
8.100
7.700
7.790
948,400
+0.12(+1.56%)
Jun 29, 2006
7.330
7.690
7.330
7.670
212,200
+0.33(+4.50%)
Jun 28, 2006
7.070
7.370
7.000
7.340
147,600
+0.42(+6.07%)
Jun 27, 2006
7.350
7.380
6.860
6.920
282,100
-0.34(-4.68%)
Jun 26, 2006
7.310
7.380
7.230
7.260
194,300
-0.09(-1.22%)
Jun 23, 2006
7.550
7.580
7.310
7.350
139,100
-0.05(-0.68%)
Jun 22, 2006
7.470
7.590
7.350
7.400
100,700
+0.00(+0.00%)
Jun 21, 2006
7.280
7.480
7.280
7.400
141,000
+0.02(+0.27%)
Jun 20, 2006
7.410
7.500
7.250
7.380
144,500
-0.01(-0.14%)
Jun 19, 2006
7.370
7.450
7.100
7.390
237,900
+0.02(+0.27%)
Jun 16, 2006
7.610
7.780
7.120
7.370
199,700
-0.22(-2.90%)
Jun 15, 2006
7.160
7.690
7.100
7.590
292,500
+0.55(+7.81%)
Jun 14, 2006
6.710
7.150
6.710
7.040
204,400
+0.13(+1.88%)
Jun 13, 2006
7.400
7.410
6.760
6.910
281,200
-0.51(-6.87%)
Jun 12, 2006
7.980
8.010
7.400
7.420
333,800
-0.59(-7.37%)
Jun 09, 2006
8.050
8.300
7.980
8.010
226,300
+0.07(+0.88%)
Jun 08, 2006
8.150
8.150
7.460
7.940
448,000
-0.21(-2.58%)
Jun 07, 2006
8.300
8.350
8.050
8.150
221,700
-0.02(-0.24%)
Jun 06, 2006
8.530
8.754
7.870
8.170
522,600
-0.61(-6.95%)
Jun 05, 2006
9.380
9.380
8.760
8.780
325,400
-0.61(-6.50%)
Jun 02, 2006
9.300
9.600
9.200
9.390
433,300
+0.24(+2.62%)
Jun 01, 2006
8.460
9.350
8.460
9.150
722,400
+0.63(+7.39%)
May 31, 2006
7.800
8.550
7.740
8.520
692,000
+0.96(+12.70%)
May 30, 2006
7.380
7.970
7.380
7.560
728,700
+0.08(+1.07%)
May 26, 2006
7.550
7.785
7.380
7.480
271,600
-0.08(-1.06%)
May 25, 2006
7.540
7.980
7.520
7.560
352,000
-0.27(-3.45%)
May 24, 2006
8.000
8.020
7.595
7.830
325,700
-0.17(-2.12%)
May 23, 2006
7.990
8.100
7.680
8.000
439,900
+0.17(+2.17%)
May 22, 2006
8.420
8.430
7.750
7.830
423,200
-0.63(-7.45%)
May 19, 2006
8.610
8.700
8.110
8.460
314,300
-0.08(-0.94%)
May 18, 2006
9.150
9.300
8.500
8.540
313,200
-0.57(-6.26%)
May 17, 2006
9.680
9.680
8.970
9.110
248,600
-0.37(-3.90%)
May 16, 2006
9.550
9.700
9.450
9.480
163,900
+0.13(+1.39%)
May 15, 2006
9.990
10.00
9.050
9.350
434,600
-0.57(-5.75%)
May 12, 2006
9.080
9.980
8.770
9.920
882,100
+0.61(+6.55%)
May 11, 2006
10.12
10.20
9.170
9.310
343,000
-0.46(-4.71%)
May 10, 2006
10.32
10.32
9.410
9.770
673,700
-0.28(-2.79%)
May 09, 2006
10.18
10.37
10.01
10.05
252,900
-0.07(-0.69%)
May 08, 2006
10.45
10.48
9.960
10.12
265,400
-0.09(-0.88%)
May 05, 2006
10.08
10.28
9.880
10.21
226,300
+0.13(+1.29%)
May 04, 2006
10.60
10.60
10.00
10.08
425,900
-0.22(-2.14%)
May 03, 2006
9.830
10.64
9.700
10.30
1,209,300
+0.66(+6.85%)
May 02, 2006
10.00
10.04
9.500
9.640
534,600
-0.41(-4.08%)
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.