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
Ceva Inc
(NQ:
CEVA
)
19.98
-0.20 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.440
7.800
7.300
7.650
77,500
+0.09(+1.19%)
Apr 27, 2006
7.150
7.740
6.990
7.560
98,587
+0.37(+5.15%)
Apr 26, 2006
7.390
7.390
7.150
7.190
68,094
-0.26(-3.49%)
Apr 25, 2006
7.510
7.890
7.120
7.450
74,656
-0.14(-1.84%)
Apr 24, 2006
7.800
7.850
7.550
7.590
67,626
-0.31(-3.92%)
Apr 21, 2006
7.970
7.970
7.820
7.900
96,972
+0.03(+0.38%)
Apr 20, 2006
7.850
7.870
7.690
7.870
152,105
+0.03(+0.38%)
Apr 19, 2006
7.600
7.840
7.540
7.840
104,373
+0.24(+3.16%)
Apr 18, 2006
7.490
7.650
7.470
7.600
43,283
+0.12(+1.60%)
Apr 17, 2006
7.390
7.530
7.290
7.480
56,221
-0.01(-0.13%)
Apr 13, 2006
7.170
7.700
7.170
7.490
45,596
+0.29(+4.03%)
Apr 12, 2006
7.150
7.240
7.120
7.200
47,201
+0.05(+0.70%)
Apr 11, 2006
7.090
7.190
7.060
7.150
27,587
+0.03(+0.42%)
Apr 10, 2006
7.150
7.160
6.790
7.120
35,672
+0.02(+0.28%)
Apr 07, 2006
6.930
7.120
6.670
7.100
57,065
+0.14(+2.01%)
Apr 06, 2006
6.820
6.990
6.730
6.960
45,743
+0.07(+1.02%)
Apr 05, 2006
6.600
6.910
6.530
6.890
52,105
+0.27(+4.08%)
Apr 04, 2006
6.450
6.690
6.390
6.620
38,788
+0.05(+0.76%)
Apr 03, 2006
6.630
6.700
6.420
6.570
20,469
-0.06(-0.90%)
Mar 31, 2006
6.620
6.660
6.551
6.630
20,071
-0.02(-0.30%)
Mar 30, 2006
6.630
6.670
6.510
6.650
22,520
-0.05(-0.75%)
Mar 29, 2006
6.560
6.740
6.560
6.700
54,251
+0.11(+1.67%)
Mar 28, 2006
6.520
6.630
6.370
6.590
53,727
+0.04(+0.61%)
Mar 27, 2006
6.370
6.610
6.320
6.550
46,883
+0.05(+0.77%)
Mar 24, 2006
6.250
6.570
6.100
6.500
31,690
+0.16(+2.52%)
Mar 23, 2006
6.280
6.450
6.220
6.340
20,500
-0.10(-1.55%)
Mar 22, 2006
6.400
6.480
6.330
6.440
16,800
+0.01(+0.16%)
Mar 21, 2006
6.640
6.700
6.330
6.430
37,354
-0.24(-3.60%)
Mar 20, 2006
6.700
6.780
6.640
6.670
80,269
+0.08(+1.21%)
Mar 17, 2006
6.530
6.590
6.210
6.590
29,296
+0.03(+0.46%)
Mar 16, 2006
6.630
6.630
6.350
6.560
14,649
-0.04(-0.61%)
Mar 15, 2006
6.550
6.690
6.500
6.600
13,858
-0.11(-1.64%)
Mar 14, 2006
6.600
6.780
6.590
6.710
23,578
+0.03(+0.45%)
Mar 13, 2006
6.660
6.900
6.510
6.680
63,608
+0.00(+0.00%)
Mar 10, 2006
6.480
6.700
6.300
6.680
103,517
+0.08(+1.21%)
Mar 09, 2006
6.450
6.700
6.250
6.600
83,210
+0.12(+1.85%)
Mar 08, 2006
6.270
6.490
6.080
6.480
46,055
+0.24(+3.85%)
Mar 07, 2006
6.000
6.360
5.990
6.240
61,939
+0.24(+4.00%)
Mar 06, 2006
6.000
6.090
6.000
6.000
13,553
-0.04(-0.66%)
Mar 03, 2006
6.010
6.150
6.000
6.040
30,876
-0.11(-1.79%)
Mar 02, 2006
6.020
6.150
6.020
6.150
7,047
+0.01(+0.16%)
Mar 01, 2006
5.960
6.150
5.960
6.140
24,137
+0.11(+1.82%)
Feb 28, 2006
6.040
6.050
6.000
6.030
32,931
-0.01(-0.17%)
Feb 27, 2006
6.000
6.060
5.980
6.040
33,841
-0.06(-0.98%)
Feb 24, 2006
5.940
6.120
5.940
6.100
21,165
+0.09(+1.50%)
Feb 23, 2006
5.980
6.050
5.940
6.010
26,908
-0.04(-0.66%)
Feb 22, 2006
5.980
6.060
5.840
6.050
44,472
+0.00(+0.00%)
Feb 21, 2006
6.030
6.090
5.940
6.050
40,351
-0.05(-0.82%)
Feb 17, 2006
5.930
6.100
5.830
6.100
44,693
+0.07(+1.16%)
Feb 16, 2006
6.000
6.080
6.000
6.030
8,200
-0.02(-0.33%)
Feb 15, 2006
6.000
6.090
6.000
6.050
15,063
+0.02(+0.33%)
Feb 14, 2006
6.070
6.130
6.000
6.030
19,914
-0.09(-1.47%)
Feb 13, 2006
6.090
6.130
5.938
6.120
19,107
+0.06(+0.99%)
Feb 10, 2006
5.950
6.070
5.950
6.060
17,708
+0.04(+0.66%)
Feb 09, 2006
6.010
6.090
6.000
6.020
27,251
-0.05(-0.82%)
Feb 08, 2006
6.020
6.150
6.010
6.070
25,289
+0.05(+0.83%)
Feb 07, 2006
5.800
6.090
5.800
6.020
79,022
+0.14(+2.38%)
Feb 06, 2006
5.650
5.950
5.650
5.880
53,460
+0.03(+0.51%)
Feb 03, 2006
5.800
5.870
5.300
5.850
23,092
-0.04(-0.68%)
Feb 02, 2006
5.780
5.940
5.660
5.890
98,545
+0.09(+1.55%)
Feb 01, 2006
5.980
6.070
5.750
5.800
176,061
-0.21(-3.50%)
Jan 31, 2006
5.900
6.040
5.891
6.010
112,761
+0.01(+0.17%)
Jan 30, 2006
6.070
6.070
5.950
6.000
95,658
-0.14(-2.28%)
Jan 27, 2006
6.300
6.300
5.970
6.140
304,589
-0.06(-0.97%)
Jan 26, 2006
6.500
6.500
5.900
6.200
230,671
-0.36(-5.49%)
Jan 25, 2006
6.590
6.600
6.500
6.560
57,166
+0.07(+1.08%)
Jan 24, 2006
6.690
6.690
6.400
6.490
49,062
-0.03(-0.46%)
Jan 23, 2006
6.600
6.690
6.350
6.520
105,072
+0.08(+1.24%)
Jan 20, 2006
6.350
6.500
6.300
6.440
59,837
+0.18(+2.88%)
Jan 19, 2006
6.760
6.760
6.100
6.260
133,523
-0.39(-5.86%)
Jan 18, 2006
6.900
6.900
6.620
6.650
49,052
-0.12(-1.77%)
Jan 17, 2006
6.510
6.850
6.500
6.770
83,852
+0.37(+5.78%)
Jan 13, 2006
6.800
6.800
6.370
6.400
68,766
-0.24(-3.61%)
Jan 12, 2006
6.800
6.800
6.550
6.640
76,600
-0.11(-1.63%)
Jan 11, 2006
6.700
6.920
6.650
6.750
43,755
-0.05(-0.74%)
Jan 10, 2006
7.050
7.050
6.622
6.800
90,535
-0.08(-1.16%)
Jan 09, 2006
6.800
6.950
6.650
6.880
120,687
+0.22(+3.30%)
Jan 06, 2006
6.500
6.700
6.490
6.660
67,530
+0.20(+3.10%)
Jan 05, 2006
6.530
6.600
6.350
6.460
108,964
-0.04(-0.62%)
Jan 04, 2006
6.400
6.520
6.397
6.500
41,664
+0.15(+2.36%)
Jan 03, 2006
6.350
6.400
6.162
6.350
55,405
+0.09(+1.44%)
Dec 30, 2005
6.280
6.331
6.050
6.260
73,813
+0.01(+0.16%)
Dec 29, 2005
6.250
6.350
6.160
6.250
87,140
+0.00(+0.00%)
Dec 28, 2005
6.300
6.350
6.060
6.250
86,800
+0.03(+0.48%)
Dec 27, 2005
6.300
6.300
6.170
6.220
99,100
+0.07(+1.14%)
Dec 23, 2005
6.070
6.240
6.040
6.150
83,374
+0.16(+2.67%)
Dec 22, 2005
5.940
6.037
5.900
5.990
83,158
+0.13(+2.22%)
Dec 21, 2005
5.690
5.920
5.750
5.860
35,936
+0.08(+1.38%)
Dec 20, 2005
5.740
5.780
5.650
5.780
57,358
+0.04(+0.70%)
Dec 19, 2005
5.800
5.900
5.700
5.740
37,081
+0.04(+0.70%)
Dec 16, 2005
5.690
5.700
5.430
5.700
95,390
+0.02(+0.35%)
Dec 15, 2005
5.910
6.090
5.540
5.680
164,637
-0.27(-4.54%)
Dec 14, 2005
6.390
6.390
5.920
5.950
192,850
-0.37(-5.85%)
Dec 13, 2005
6.400
6.490
6.250
6.320
106,982
+0.08(+1.28%)
Dec 12, 2005
6.370
6.530
6.230
6.240
128,696
+0.05(+0.81%)
Dec 09, 2005
6.200
6.220
5.980
6.190
66,163
+0.16(+2.65%)
Dec 08, 2005
5.740
6.030
5.740
6.030
66,235
+0.25(+4.33%)
Dec 07, 2005
5.970
5.970
5.780
5.780
56,074
-0.02(-0.34%)
Dec 06, 2005
5.870
6.100
5.710
5.800
106,555
-0.04(-0.68%)
Dec 05, 2005
5.900
5.980
5.780
5.840
37,695
-0.08(-1.35%)
Dec 02, 2005
6.400
6.400
5.810
5.920
109,191
-0.36(-5.73%)
Dec 01, 2005
6.250
6.450
6.140
6.280
141,439
+0.16(+2.61%)
Nov 30, 2005
5.750
6.260
5.540
6.120
237,509
+0.69(+12.71%)
Nov 29, 2005
5.436
5.460
5.370
5.430
53,195
+0.01(+0.18%)
Nov 28, 2005
5.500
5.520
5.300
5.420
43,200
-0.08(-1.52%)
Nov 25, 2005
5.380
5.520
5.360
5.503
35,909
+0.18(+3.45%)
Nov 23, 2005
5.330
5.510
5.280
5.320
34,895
-0.12(-2.21%)
Nov 22, 2005
5.520
5.520
5.380
5.440
19,505
-0.06(-1.09%)
Nov 21, 2005
5.650
5.650
5.450
5.500
10,648
+0.03(+0.55%)
Nov 18, 2005
5.200
5.550
5.120
5.470
62,420
+0.19(+3.60%)
Nov 17, 2005
5.169
5.280
5.169
5.280
14,491
+0.06(+1.15%)
Nov 16, 2005
5.160
5.250
5.160
5.220
6,340
-0.05(-0.95%)
Nov 15, 2005
5.230
5.300
5.210
5.270
13,471
+0.00(+0.00%)
Nov 14, 2005
5.350
5.350
5.250
5.270
19,422
-0.12(-2.23%)
Nov 11, 2005
5.300
5.420
5.140
5.390
64,632
+0.14(+2.67%)
Nov 10, 2005
5.400
5.450
5.220
5.250
42,737
-0.15(-2.78%)
Nov 09, 2005
5.450
5.490
5.180
5.400
23,808
-0.10(-1.82%)
Nov 08, 2005
5.370
5.500
5.370
5.500
10,426
+0.02(+0.37%)
Nov 07, 2005
5.440
5.480
5.366
5.480
19,049
+0.07(+1.29%)
Nov 04, 2005
5.250
5.410
5.216
5.410
17,058
+0.16(+3.05%)
Nov 03, 2005
5.332
5.340
5.220
5.250
52,350
-0.04(-0.76%)
Nov 02, 2005
5.290
5.290
5.200
5.290
18,490
-0.04(-0.75%)
Nov 01, 2005
5.240
5.330
5.210
5.330
13,483
+0.02(+0.38%)
Oct 31, 2005
5.200
5.310
5.200
5.310
23,953
+0.12(+2.31%)
Oct 28, 2005
5.110
5.240
5.100
5.190
10,150
+0.09(+1.76%)
Oct 27, 2005
5.150
5.180
5.090
5.100
50,269
-0.11(-2.11%)
Oct 26, 2005
5.240
5.240
5.100
5.210
45,380
+0.01(+0.19%)
Oct 25, 2005
5.100
5.230
5.100
5.200
8,124
+0.09(+1.76%)
Oct 24, 2005
5.130
5.180
5.100
5.110
11,833
-0.05(-0.97%)
Oct 21, 2005
5.170
5.210
5.140
5.160
1,202
-0.02(-0.39%)
Oct 20, 2005
5.100
5.250
5.100
5.180
10,939
+0.08(+1.57%)
Oct 19, 2005
5.240
5.240
5.020
5.100
30,196
+0.03(+0.57%)
Oct 18, 2005
5.230
5.230
5.060
5.071
10,617
-0.05(-0.96%)
Oct 17, 2005
5.340
5.360
5.120
5.120
27,599
-0.02(-0.39%)
Oct 14, 2005
5.240
5.240
5.110
5.140
7,089
+0.04(+0.78%)
Oct 13, 2005
5.250
5.305
5.070
5.100
51,829
-0.15(-2.86%)
Oct 12, 2005
5.470
5.470
5.220
5.250
18,999
-0.15(-2.78%)
Oct 11, 2005
5.450
5.450
5.400
5.400
10,797
-0.10(-1.82%)
Oct 10, 2005
5.499
5.500
5.450
5.500
13,791
+0.00(+0.00%)
Oct 07, 2005
5.430
5.520
5.350
5.500
86,584
+0.09(+1.66%)
Oct 06, 2005
5.400
5.490
5.350
5.410
43,779
+0.08(+1.50%)
Oct 05, 2005
5.230
5.390
5.230
5.330
54,217
-0.06(-1.11%)
Oct 04, 2005
5.100
5.390
5.100
5.390
30,326
+0.19(+3.65%)
Oct 03, 2005
5.140
5.460
5.140
5.200
43,204
+0.02(+0.39%)
Sep 30, 2005
5.220
5.220
5.090
5.180
141,207
+0.09(+1.77%)
Sep 29, 2005
5.060
5.130
5.050
5.090
14,008
-0.01(-0.20%)
Sep 28, 2005
5.090
5.110
5.050
5.100
100,624
+0.03(+0.59%)
Sep 27, 2005
5.250
5.250
5.050
5.070
41,653
-0.03(-0.59%)
Sep 26, 2005
5.250
5.250
5.050
5.100
36,012
+0.00(+0.00%)
Sep 23, 2005
5.100
5.140
5.050
5.100
147,655
-0.04(-0.78%)
Sep 22, 2005
5.140
5.150
5.050
5.140
11,493
+0.01(+0.19%)
Sep 21, 2005
5.210
5.210
5.070
5.130
18,010
-0.07(-1.35%)
Sep 20, 2005
5.130
5.200
5.100
5.200
14,336
+0.08(+1.56%)
Sep 19, 2005
5.270
5.270
5.120
5.120
13,536
-0.03(-0.58%)
Sep 16, 2005
5.190
5.190
5.100
5.150
18,700
+0.00(+0.00%)
Sep 15, 2005
5.210
5.220
5.100
5.150
58,411
-0.02(-0.39%)
Sep 14, 2005
5.220
5.240
5.160
5.170
23,800
+0.02(+0.39%)
Sep 13, 2005
5.280
5.340
5.150
5.150
34,212
-0.15(-2.83%)
Sep 12, 2005
5.290
5.440
5.210
5.300
282,889
+0.05(+0.95%)
Sep 09, 2005
5.250
5.250
5.100
5.250
1,506,828
+0.00(+0.00%)
Sep 08, 2005
5.170
5.250
5.100
5.250
51,520
+0.04(+0.77%)
Sep 07, 2005
5.100
5.250
5.100
5.210
30,304
+0.04(+0.77%)
Sep 06, 2005
5.100
5.190
5.100
5.170
20,459
+0.00(+0.00%)
Sep 02, 2005
5.110
5.180
5.100
5.170
27,185
+0.04(+0.78%)
Sep 01, 2005
5.180
5.200
5.130
5.130
46,797
-0.11(-2.10%)
Aug 31, 2005
5.250
5.250
5.170
5.240
19,168
-0.01(-0.19%)
Aug 30, 2005
5.280
5.280
5.190
5.250
7,054
+0.04(+0.77%)
Aug 29, 2005
5.200
5.290
5.170
5.210
11,238
-0.04(-0.76%)
Aug 26, 2005
5.250
5.280
5.180
5.250
29,242
+0.01(+0.19%)
Aug 25, 2005
5.290
5.300
5.240
5.240
53,855
-0.04(-0.76%)
Aug 24, 2005
5.390
5.400
5.280
5.280
48,160
-0.11(-2.04%)
Aug 23, 2005
5.410
5.410
5.280
5.390
52,010
-0.01(-0.19%)
Aug 22, 2005
5.440
5.440
5.350
5.400
60,189
+0.02(+0.37%)
Aug 19, 2005
5.380
5.400
5.310
5.380
52,698
+0.08(+1.51%)
Aug 18, 2005
5.620
5.620
5.280
5.300
96,664
-0.10(-1.85%)
Aug 17, 2005
5.240
5.420
5.200
5.400
280,952
+0.27(+5.26%)
Aug 16, 2005
5.080
5.170
5.080
5.130
5,230
-0.03(-0.58%)
Aug 15, 2005
5.180
5.190
5.100
5.160
14,777
-0.02(-0.39%)
Aug 12, 2005
5.180
5.200
5.130
5.180
12,204
-0.01(-0.19%)
Aug 11, 2005
5.100
5.260
5.100
5.190
15,854
-0.01(-0.19%)
Aug 10, 2005
5.300
5.300
5.150
5.200
23,629
-0.01(-0.19%)
Aug 09, 2005
5.140
5.260
5.050
5.210
24,570
+0.09(+1.76%)
Aug 08, 2005
5.260
5.260
5.070
5.120
33,439
-0.11(-2.10%)
Aug 05, 2005
5.200
5.230
5.080
5.230
12,485
+0.11(+2.15%)
Aug 04, 2005
5.150
5.210
5.120
5.120
39,370
-0.01(-0.19%)
Aug 03, 2005
5.170
5.420
5.090
5.130
71,740
+0.00(+0.00%)
Aug 02, 2005
5.100
5.210
4.990
5.130
146,788
+0.10(+1.99%)
Aug 01, 2005
5.230
5.330
4.990
5.030
868,288
-0.27(-5.09%)
Jul 29, 2005
5.220
5.360
5.220
5.300
20,712
-0.08(-1.49%)
Jul 28, 2005
5.550
5.550
5.360
5.380
18,281
+0.00(+0.00%)
Jul 27, 2005
5.570
5.570
5.328
5.380
26,860
+0.11(+2.09%)
Jul 26, 2005
5.260
5.440
5.260
5.270
57,121
-0.09(-1.68%)
Jul 25, 2005
5.440
5.460
5.300
5.360
30,031
-0.04(-0.74%)
Jul 22, 2005
5.640
5.640
5.320
5.400
54,790
-0.19(-3.40%)
Jul 21, 2005
5.730
5.730
5.370
5.590
124,602
-0.18(-3.12%)
Jul 20, 2005
5.300
5.770
4.950
5.770
273,259
+0.38(+7.05%)
Jul 19, 2005
5.550
5.560
5.310
5.390
184,113
-0.16(-2.88%)
Jul 18, 2005
5.910
5.950
5.510
5.550
71,854
-0.33(-5.61%)
Jul 15, 2005
5.800
5.970
5.750
5.880
16,050
+0.00(+0.00%)
Jul 14, 2005
5.900
6.000
5.840
5.880
24,873
-0.03(-0.51%)
Jul 13, 2005
5.720
6.200
5.720
5.910
28,206
+0.14(+2.43%)
Jul 12, 2005
5.790
5.830
5.730
5.770
24,700
-0.02(-0.35%)
Jul 11, 2005
5.700
5.840
5.650
5.790
70,970
+0.00(+0.00%)
Jul 08, 2005
5.610
5.820
5.610
5.790
29,397
+0.07(+1.22%)
Jul 07, 2005
5.650
5.760
5.650
5.720
22,643
-0.01(-0.17%)
Jul 06, 2005
5.610
5.780
5.610
5.730
21,867
+0.06(+1.06%)
Jul 05, 2005
5.820
5.820
5.640
5.670
32,600
-0.22(-3.74%)
Jul 01, 2005
5.940
5.940
5.890
5.890
5,500
+0.03(+0.51%)
Jun 30, 2005
5.900
5.940
5.850
5.860
9,167
+0.01(+0.17%)
Jun 29, 2005
5.740
5.860
5.660
5.850
18,166
-0.01(-0.17%)
Jun 28, 2005
5.700
5.860
5.700
5.860
20,849
+0.06(+1.03%)
Jun 27, 2005
5.900
6.030
5.720
5.800
105,958
-0.03(-0.51%)
Jun 24, 2005
6.280
6.290
5.830
5.830
96,057
-0.46(-7.31%)
Jun 23, 2005
6.540
6.550
6.060
6.290
78,936
-0.30(-4.55%)
Jun 22, 2005
6.560
6.630
6.560
6.590
21,044
-0.01(-0.15%)
Jun 21, 2005
6.720
6.720
6.500
6.600
14,091
-0.15(-2.22%)
Jun 20, 2005
6.750
6.820
6.530
6.750
26,085
-0.14(-2.03%)
Jun 17, 2005
7.030
7.080
6.820
6.890
17,789
-0.19(-2.68%)
Jun 16, 2005
6.970
7.080
6.970
7.080
33,796
+0.09(+1.29%)
Jun 15, 2005
6.800
7.000
6.800
6.990
45,610
+0.17(+2.49%)
Jun 14, 2005
6.800
6.940
6.500
6.820
35,275
-0.14(-2.01%)
Jun 13, 2005
6.950
7.060
6.900
6.960
114,696
-0.09(-1.28%)
Jun 10, 2005
7.100
7.100
7.030
7.050
34,612
-0.05(-0.70%)
Jun 09, 2005
7.040
7.100
7.040
7.100
4,933
-0.02(-0.28%)
Jun 08, 2005
7.100
7.120
7.050
7.120
9,673
-0.04(-0.56%)
Jun 07, 2005
7.140
7.410
7.140
7.160
34,400
-0.03(-0.42%)
Jun 06, 2005
7.050
7.190
7.050
7.190
171,000
+0.08(+1.12%)
Jun 03, 2005
7.141
7.190
7.090
7.110
4,025
-0.08(-1.11%)
Jun 02, 2005
7.270
7.270
7.000
7.190
18,792
-0.15(-2.04%)
Jun 01, 2005
7.290
7.400
7.290
7.340
5,461
+0.06(+0.82%)
May 31, 2005
7.440
7.500
7.280
7.280
43,818
-0.22(-2.93%)
May 27, 2005
7.350
7.500
7.290
7.500
24,951
+0.15(+2.04%)
May 26, 2005
7.430
7.500
7.340
7.350
45,840
-0.04(-0.54%)
May 25, 2005
7.490
7.490
7.290
7.390
33,573
-0.01(-0.14%)
May 24, 2005
6.990
7.480
6.990
7.400
413,400
+0.41(+5.87%)
May 23, 2005
6.870
7.070
6.850
6.990
210,976
-0.09(-1.27%)
May 20, 2005
7.200
7.200
7.050
7.080
23,952
-0.13(-1.80%)
May 19, 2005
7.270
7.320
7.201
7.210
7,308
-0.08(-1.10%)
May 18, 2005
7.250
7.360
7.170
7.290
32,500
+0.17(+2.39%)
May 17, 2005
6.970
7.120
6.970
7.120
10,185
+0.03(+0.42%)
May 16, 2005
6.950
7.090
6.950
7.090
57,832
+0.09(+1.29%)
May 13, 2005
6.680
7.050
6.600
7.000
38,122
+0.15(+2.19%)
May 12, 2005
6.750
6.880
6.650
6.850
19,750
-0.08(-1.15%)
May 11, 2005
6.550
6.960
6.550
6.930
44,283
+0.25(+3.74%)
May 10, 2005
6.690
6.710
6.250
6.680
80,269
-0.18(-2.62%)
May 09, 2005
6.710
6.880
6.710
6.860
13,510
-0.02(-0.29%)
May 06, 2005
6.880
6.920
6.810
6.880
3,416
+0.03(+0.44%)
May 05, 2005
6.950
6.950
6.790
6.850
8,460
-0.02(-0.29%)
May 04, 2005
6.660
6.950
6.470
6.870
24,760
+0.27(+4.09%)
May 03, 2005
6.620
6.720
6.480
6.600
20,264
+0.00(+0.00%)
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.