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
Cirrus Logic Inc
(NQ:
CRUS
)
117.00
+2.85 (+2.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2005
4.270
4.340
4.130
4.210
885,852
+0.04(+0.96%)
Apr 28, 2005
4.220
4.310
4.150
4.170
970,853
-0.08(-1.88%)
Apr 27, 2005
4.110
4.320
4.050
4.250
418,277
+0.09(+2.16%)
Apr 26, 2005
4.450
4.450
4.060
4.160
864,334
-0.28(-6.31%)
Apr 25, 2005
3.860
4.540
3.800
4.440
1,395,087
+0.57(+14.58%)
Apr 22, 2005
3.910
3.920
3.820
3.875
345,875
-0.06(-1.65%)
Apr 21, 2005
3.840
3.980
3.834
3.940
234,360
+0.11(+2.87%)
Apr 20, 2005
3.900
3.970
3.790
3.830
376,772
-0.07(-1.79%)
Apr 19, 2005
3.840
3.920
3.740
3.900
543,384
+0.03(+0.78%)
Apr 18, 2005
3.890
3.950
3.700
3.870
506,990
-0.06(-1.53%)
Apr 15, 2005
3.920
4.020
3.790
3.930
648,213
+0.01(+0.26%)
Apr 14, 2005
3.950
4.060
3.870
3.920
630,653
+0.00(+0.00%)
Apr 13, 2005
3.960
4.020
3.810
3.920
326,257
-0.04(-1.01%)
Apr 12, 2005
3.900
3.990
3.710
3.960
393,634
+0.04(+1.02%)
Apr 11, 2005
4.080
4.140
3.900
3.920
252,725
-0.18(-4.39%)
Apr 08, 2005
4.170
4.190
4.080
4.100
196,619
-0.06(-1.44%)
Apr 07, 2005
4.120
4.160
4.030
4.160
194,957
+0.02(+0.48%)
Apr 06, 2005
4.160
4.240
4.100
4.140
220,389
+0.02(+0.49%)
Apr 05, 2005
4.170
4.210
4.080
4.120
249,166
-0.05(-1.20%)
Apr 04, 2005
4.270
4.280
4.150
4.170
231,030
-0.13(-3.02%)
Apr 01, 2005
4.520
4.530
4.270
4.300
322,705
-0.22(-4.87%)
Mar 31, 2005
4.490
4.550
4.300
4.520
564,164
-0.02(-0.44%)
Mar 30, 2005
4.370
4.540
4.350
4.540
361,474
+0.21(+4.85%)
Mar 29, 2005
4.410
4.450
4.250
4.330
402,740
-0.12(-2.70%)
Mar 28, 2005
4.420
4.530
4.350
4.450
642,413
+0.01(+0.23%)
Mar 24, 2005
4.390
4.560
4.230
4.440
525,573
+0.07(+1.60%)
Mar 23, 2005
4.390
4.520
4.350
4.370
320,536
-0.03(-0.68%)
Mar 22, 2005
4.540
4.560
4.370
4.400
464,211
-0.14(-3.08%)
Mar 21, 2005
4.660
4.710
4.520
4.540
261,292
-0.11(-2.37%)
Mar 18, 2005
4.720
4.750
4.620
4.650
1,647,793
-0.07(-1.48%)
Mar 17, 2005
4.740
4.760
4.600
4.720
616,497
-0.02(-0.42%)
Mar 16, 2005
4.520
4.740
4.520
4.740
976,039
+0.14(+3.04%)
Mar 15, 2005
4.650
4.660
4.550
4.600
707,197
-0.02(-0.43%)
Mar 14, 2005
4.630
4.650
4.550
4.620
564,725
-0.02(-0.43%)
Mar 11, 2005
4.690
4.690
4.590
4.640
1,034,965
-0.02(-0.43%)
Mar 10, 2005
4.680
4.680
4.580
4.660
448,637
+0.02(+0.43%)
Mar 09, 2005
4.600
4.680
4.572
4.640
509,570
+0.01(+0.22%)
Mar 08, 2005
4.690
4.720
4.590
4.630
537,576
-0.05(-1.07%)
Mar 07, 2005
4.550
4.720
4.540
4.680
429,928
+0.04(+0.86%)
Mar 04, 2005
4.500
4.660
4.430
4.640
1,600,139
+0.21(+4.74%)
Mar 03, 2005
4.610
4.640
4.400
4.430
1,031,928
-0.15(-3.28%)
Mar 02, 2005
4.750
4.750
4.540
4.580
720,774
-0.16(-3.38%)
Mar 01, 2005
4.720
4.800
4.630
4.740
364,188
+0.06(+1.28%)
Feb 28, 2005
4.870
4.870
4.620
4.680
327,861
-0.16(-3.31%)
Feb 25, 2005
4.800
4.860
4.700
4.840
300,869
+0.05(+1.04%)
Feb 24, 2005
4.700
4.790
4.600
4.790
1,047,522
+0.14(+3.01%)
Feb 23, 2005
4.750
4.750
4.600
4.650
438,441
+0.04(+0.87%)
Feb 22, 2005
4.660
4.830
4.600
4.610
715,947
-0.17(-3.56%)
Feb 18, 2005
4.710
4.820
4.690
4.780
378,021
+0.03(+0.63%)
Feb 17, 2005
4.880
4.940
4.690
4.750
401,241
-0.15(-3.06%)
Feb 16, 2005
4.850
4.900
4.760
4.900
448,469
+0.00(+0.00%)
Feb 15, 2005
4.950
5.080
4.740
4.900
829,608
-0.05(-1.01%)
Feb 14, 2005
5.000
5.000
4.910
4.950
303,625
-0.08(-1.59%)
Feb 11, 2005
4.930
5.070
4.860
5.030
974,309
+0.10(+2.03%)
Feb 10, 2005
5.010
5.090
4.870
4.930
881,453
-0.07(-1.40%)
Feb 09, 2005
5.170
5.170
4.970
5.000
428,913
-0.15(-2.91%)
Feb 08, 2005
5.040
5.210
5.040
5.150
561,513
+0.08(+1.58%)
Feb 07, 2005
5.140
5.180
5.010
5.070
701,488
-0.08(-1.55%)
Feb 04, 2005
4.960
5.180
4.900
5.150
845,242
+0.14(+2.79%)
Feb 03, 2005
4.950
5.020
4.750
5.010
610,995
+0.09(+1.83%)
Feb 02, 2005
4.760
4.950
4.740
4.920
651,780
+0.13(+2.71%)
Feb 01, 2005
4.600
4.850
4.590
4.790
754,145
+0.20(+4.36%)
Jan 31, 2005
4.700
4.800
4.560
4.590
752,187
-0.11(-2.34%)
Jan 28, 2005
4.700
4.790
4.580
4.700
570,335
+0.05(+1.08%)
Jan 27, 2005
4.650
4.820
4.610
4.650
1,043,938
-0.14(-2.92%)
Jan 26, 2005
4.550
4.790
4.530
4.790
642,065
+0.24(+5.27%)
Jan 25, 2005
4.640
4.680
4.430
4.550
428,436
+0.00(+0.00%)
Jan 24, 2005
4.720
4.750
4.420
4.550
557,883
-0.15(-3.19%)
Jan 21, 2005
4.700
4.770
4.550
4.700
475,700
-0.02(-0.42%)
Jan 20, 2005
4.550
4.770
4.550
4.720
613,729
+0.03(+0.64%)
Jan 19, 2005
4.880
4.960
4.540
4.690
1,189,506
-0.19(-3.89%)
Jan 18, 2005
4.820
4.980
4.820
4.880
807,029
-0.02(-0.41%)
Jan 14, 2005
4.950
4.950
4.820
4.900
731,503
+0.10(+2.08%)
Jan 13, 2005
4.600
4.870
4.540
4.800
789,887
+0.18(+3.90%)
Jan 12, 2005
4.750
4.830
4.490
4.620
487,777
-0.12(-2.53%)
Jan 11, 2005
4.810
4.840
4.570
4.740
940,085
-0.16(-3.27%)
Jan 10, 2005
5.000
5.040
4.850
4.900
323,996
-0.09(-1.80%)
Jan 07, 2005
5.000
5.020
4.720
4.990
520,466
+0.04(+0.91%)
Jan 06, 2005
5.050
5.090
4.840
4.945
380,729
-0.04(-0.90%)
Jan 05, 2005
4.970
5.140
4.940
4.990
589,803
-0.09(-1.77%)
Jan 04, 2005
5.360
5.400
4.890
5.080
1,077,047
-0.27(-5.05%)
Jan 03, 2005
5.510
5.590
5.260
5.350
472,575
-0.16(-2.90%)
Dec 31, 2004
5.570
5.620
5.510
5.510
414,800
-0.09(-1.61%)
Dec 30, 2004
5.540
5.670
5.540
5.600
400,000
-0.03(-0.53%)
Dec 29, 2004
5.580
5.670
5.540
5.630
321,500
-0.02(-0.35%)
Dec 28, 2004
5.560
5.690
5.560
5.650
349,300
+0.03(+0.53%)
Dec 27, 2004
5.520
5.660
5.520
5.620
672,200
-0.01(-0.18%)
Dec 23, 2004
5.500
5.670
5.450
5.630
457,200
+0.13(+2.36%)
Dec 22, 2004
5.400
5.700
5.360
5.500
559,600
+0.05(+0.92%)
Dec 21, 2004
5.400
5.580
5.350
5.450
454,900
+0.03(+0.55%)
Dec 20, 2004
5.420
5.510
5.300
5.420
562,300
-0.02(-0.37%)
Dec 17, 2004
5.300
5.520
5.210
5.440
1,277,500
-0.32(-5.56%)
Dec 16, 2004
5.930
5.990
5.730
5.760
422,100
-0.22(-3.68%)
Dec 15, 2004
5.800
6.010
5.790
5.980
458,600
+0.09(+1.53%)
Dec 14, 2004
5.720
5.910
5.640
5.890
510,000
+0.14(+2.43%)
Dec 13, 2004
5.880
5.950
5.720
5.750
336,200
-0.06(-1.03%)
Dec 10, 2004
5.550
5.890
5.540
5.810
514,200
+0.13(+2.29%)
Dec 09, 2004
5.770
5.900
5.600
5.680
591,100
-0.23(-3.89%)
Dec 08, 2004
6.030
6.180
5.860
5.910
685,400
-0.11(-1.83%)
Dec 07, 2004
6.250
6.370
6.020
6.020
560,300
-0.27(-4.29%)
Dec 06, 2004
6.030
6.320
5.950
6.290
674,000
+0.23(+3.80%)
Dec 03, 2004
6.170
6.280
6.060
6.060
462,700
-0.02(-0.33%)
Dec 02, 2004
6.000
6.350
5.930
6.080
548,500
+0.06(+1.00%)
Dec 01, 2004
5.960
6.110
5.960
6.020
391,100
+0.09(+1.52%)
Nov 30, 2004
5.990
6.080
5.870
5.930
470,000
-0.01(-0.17%)
Nov 29, 2004
6.180
6.300
5.900
5.940
705,100
-0.16(-2.62%)
Nov 26, 2004
6.080
6.180
6.080
6.100
130,600
-0.02(-0.33%)
Nov 24, 2004
6.120
6.200
5.990
6.120
900,700
+0.15(+2.51%)
Nov 23, 2004
5.680
5.980
5.500
5.970
1,047,000
+0.38(+6.80%)
Nov 22, 2004
5.560
5.690
5.450
5.590
393,500
-0.01(-0.18%)
Nov 19, 2004
5.720
5.770
5.550
5.600
361,400
-0.22(-3.78%)
Nov 18, 2004
5.750
5.880
5.700
5.820
270,800
+0.02(+0.34%)
Nov 17, 2004
5.590
5.900
5.570
5.800
595,100
+0.34(+6.23%)
Nov 16, 2004
5.600
5.620
5.410
5.460
254,500
-0.16(-2.85%)
Nov 15, 2004
5.260
5.660
5.260
5.620
522,200
+0.32(+6.04%)
Nov 12, 2004
5.350
5.380
5.260
5.300
321,500
-0.08(-1.49%)
Nov 11, 2004
5.260
5.400
5.250
5.380
372,000
+0.11(+2.09%)
Nov 10, 2004
5.230
5.370
5.230
5.270
211,900
-0.05(-0.94%)
Nov 09, 2004
5.370
5.500
5.300
5.320
428,900
-0.09(-1.66%)
Nov 08, 2004
5.350
5.510
5.350
5.410
676,500
+0.09(+1.69%)
Nov 05, 2004
4.960
5.390
4.940
5.320
1,923,200
+0.35(+7.04%)
Nov 04, 2004
4.970
5.030
4.920
4.970
697,800
-0.06(-1.19%)
Nov 03, 2004
5.250
5.350
4.990
5.030
667,400
-0.17(-3.27%)
Nov 02, 2004
5.100
5.310
5.050
5.200
506,500
+0.12(+2.36%)
Nov 01, 2004
5.000
5.130
4.950
5.080
334,900
+0.03(+0.59%)
Oct 29, 2004
5.000
5.060
4.960
5.050
242,300
+0.03(+0.60%)
Oct 28, 2004
4.820
5.070
4.820
5.020
450,900
+0.12(+2.45%)
Oct 27, 2004
4.901
4.960
4.850
4.900
734,100
-0.05(-1.01%)
Oct 26, 2004
5.030
5.030
4.890
4.950
463,400
-0.05(-1.00%)
Oct 25, 2004
4.950
5.120
4.950
5.000
631,700
+0.00(+0.00%)
Oct 22, 2004
5.220
5.220
4.900
5.000
677,600
-0.22(-4.21%)
Oct 21, 2004
4.910
5.270
4.880
5.220
1,218,000
+0.17(+3.37%)
Oct 20, 2004
5.070
5.200
5.010
5.050
776,000
-0.15(-2.88%)
Oct 19, 2004
5.200
5.360
5.160
5.200
461,000
-0.02(-0.38%)
Oct 18, 2004
5.020
5.250
5.020
5.220
718,300
+0.13(+2.55%)
Oct 15, 2004
5.070
5.150
5.040
5.090
489,300
+0.03(+0.59%)
Oct 14, 2004
4.920
5.090
4.860
5.060
807,600
+0.19(+3.90%)
Oct 13, 2004
5.020
5.040
4.830
4.870
1,105,800
-0.03(-0.61%)
Oct 12, 2004
4.980
4.980
4.870
4.900
763,500
-0.17(-3.35%)
Oct 11, 2004
5.100
5.120
4.950
5.070
480,700
-0.06(-1.17%)
Oct 08, 2004
5.120
5.190
5.000
5.130
561,900
-0.06(-1.16%)
Oct 07, 2004
5.140
5.320
5.130
5.190
926,700
+0.03(+0.58%)
Oct 06, 2004
5.230
5.300
5.140
5.160
640,700
-0.04(-0.77%)
Oct 05, 2004
5.230
5.280
5.110
5.200
622,800
-0.10(-1.89%)
Oct 04, 2004
5.500
5.620
5.240
5.300
927,800
-0.14(-2.57%)
Oct 01, 2004
4.780
5.490
4.780
5.440
1,318,500
+0.67(+14.05%)
Sep 30, 2004
4.900
5.000
4.750
4.770
907,400
-0.15(-3.05%)
Sep 29, 2004
4.920
5.030
4.800
4.920
620,600
+0.05(+1.03%)
Sep 28, 2004
4.830
4.900
4.750
4.870
353,200
+0.07(+1.46%)
Sep 27, 2004
4.780
4.940
4.760
4.800
518,500
-0.09(-1.84%)
Sep 24, 2004
4.670
5.110
4.600
4.890
2,433,400
-0.19(-3.74%)
Sep 23, 2004
5.070
5.190
5.000
5.080
294,100
-0.02(-0.39%)
Sep 22, 2004
5.310
5.310
5.040
5.100
504,700
-0.24(-4.49%)
Sep 21, 2004
5.100
5.340
5.020
5.340
496,600
+0.19(+3.69%)
Sep 20, 2004
4.970
5.200
4.910
5.150
491,800
+0.15(+3.00%)
Sep 17, 2004
5.100
5.280
4.970
5.000
510,000
-0.06(-1.19%)
Sep 16, 2004
4.950
5.090
4.920
5.060
321,700
+0.08(+1.61%)
Sep 15, 2004
4.970
5.040
4.880
4.980
523,400
-0.04(-0.80%)
Sep 14, 2004
5.120
5.170
4.960
5.020
426,400
-0.16(-3.09%)
Sep 13, 2004
5.100
5.220
5.000
5.180
457,100
+0.07(+1.37%)
Sep 10, 2004
5.100
5.150
4.930
5.110
552,300
+0.04(+0.79%)
Sep 09, 2004
4.800
5.080
4.750
5.070
711,100
+0.28(+5.85%)
Sep 08, 2004
4.890
4.970
4.750
4.790
288,800
-0.10(-2.04%)
Sep 07, 2004
4.880
5.000
4.850
4.890
315,222
+0.01(+0.20%)
Sep 03, 2004
4.910
5.020
4.760
4.880
361,700
-0.07(-1.41%)
Sep 02, 2004
5.050
5.050
4.910
4.950
390,200
+0.00(+0.00%)
Sep 01, 2004
5.010
5.590
4.900
4.950
598,100
-0.11(-2.17%)
Aug 31, 2004
4.960
5.060
4.890
5.060
445,100
+0.10(+2.02%)
Aug 30, 2004
5.050
5.150
4.950
4.960
284,000
-0.15(-2.94%)
Aug 27, 2004
4.980
5.170
4.980
5.110
221,700
+0.09(+1.79%)
Aug 26, 2004
4.830
5.050
4.800
5.020
895,700
-0.21(-4.02%)
Aug 25, 2004
5.160
5.280
5.070
5.230
271,800
+0.02(+0.38%)
Aug 24, 2004
5.420
5.440
5.140
5.210
499,500
-0.12(-2.25%)
Aug 23, 2004
5.180
5.360
5.120
5.330
434,400
+0.15(+2.90%)
Aug 20, 2004
5.230
5.260
5.130
5.180
775,900
-0.01(-0.19%)
Aug 19, 2004
5.460
5.460
5.100
5.190
698,900
-0.27(-4.95%)
Aug 18, 2004
5.070
5.460
5.010
5.460
521,500
+0.32(+6.23%)
Aug 17, 2004
4.980
5.180
4.960
5.140
531,200
+0.24(+4.90%)
Aug 16, 2004
4.640
4.950
4.590
4.900
523,500
+0.29(+6.29%)
Aug 13, 2004
4.630
4.820
4.500
4.610
778,600
-0.06(-1.28%)
Aug 12, 2004
4.850
4.930
4.600
4.670
733,000
-0.28(-5.66%)
Aug 11, 2004
5.110
5.120
4.800
4.950
1,244,200
-0.32(-6.07%)
Aug 10, 2004
5.140
5.280
5.110
5.270
267,800
+0.11(+2.13%)
Aug 09, 2004
5.340
5.400
5.050
5.160
425,900
+0.04(+0.78%)
Aug 06, 2004
5.330
5.380
5.000
5.120
852,500
-0.35(-6.40%)
Aug 05, 2004
5.500
5.570
5.430
5.470
589,900
-0.02(-0.36%)
Aug 04, 2004
5.470
5.640
5.450
5.490
726,100
-0.07(-1.26%)
Aug 03, 2004
6.010
6.050
5.550
5.560
801,900
-0.44(-7.33%)
Aug 02, 2004
6.050
6.070
5.850
6.000
608,200
-0.08(-1.32%)
Jul 30, 2004
5.950
6.080
5.830
6.080
987,400
+0.13(+2.18%)
Jul 29, 2004
5.780
5.950
5.770
5.950
652,700
+0.21(+3.66%)
Jul 28, 2004
5.780
5.850
5.430
5.740
952,200
-0.01(-0.17%)
Jul 27, 2004
5.410
5.760
5.410
5.750
784,000
+0.30(+5.50%)
Jul 26, 2004
5.500
5.700
5.360
5.450
705,400
-0.01(-0.18%)
Jul 23, 2004
5.680
5.720
5.400
5.460
560,400
-0.26(-4.55%)
Jul 22, 2004
5.250
5.810
5.200
5.720
1,636,500
+0.60(+11.72%)
Jul 21, 2004
5.520
5.600
5.120
5.120
1,337,300
-0.18(-3.40%)
Jul 20, 2004
5.190
5.330
5.100
5.300
723,800
+0.20(+3.92%)
Jul 19, 2004
5.140
5.270
5.000
5.100
1,037,000
+0.05(+0.99%)
Jul 16, 2004
5.330
5.370
4.920
5.050
1,234,100
-0.25(-4.72%)
Jul 15, 2004
5.110
5.450
5.110
5.300
1,026,200
+0.15(+2.91%)
Jul 14, 2004
5.030
5.240
4.820
5.150
1,556,200
+0.04(+0.78%)
Jul 13, 2004
5.200
5.280
5.090
5.110
409,500
-0.11(-2.11%)
Jul 12, 2004
5.300
5.429
5.050
5.220
1,050,700
-0.22(-4.04%)
Jul 09, 2004
5.350
5.480
5.260
5.440
454,800
+0.11(+2.06%)
Jul 08, 2004
5.320
5.500
5.230
5.330
689,800
-0.06(-1.11%)
Jul 07, 2004
5.400
5.570
5.310
5.390
804,200
-0.08(-1.46%)
Jul 06, 2004
5.750
5.750
5.360
5.470
679,700
-0.33(-5.69%)
Jul 02, 2004
5.820
5.850
5.510
5.800
490,300
-0.01(-0.17%)
Jul 01, 2004
5.990
6.000
5.680
5.810
1,474,900
-0.20(-3.33%)
Jun 30, 2004
6.130
6.200
5.950
6.010
1,406,400
-0.13(-2.12%)
Jun 29, 2004
6.350
6.370
6.040
6.140
2,606,500
-0.30(-4.66%)
Jun 28, 2004
6.790
6.790
6.440
6.440
509,700
-0.22(-3.30%)
Jun 25, 2004
6.450
6.675
6.240
6.660
1,620,500
+0.20(+3.10%)
Jun 24, 2004
6.500
6.580
6.300
6.460
902,400
-0.07(-1.07%)
Jun 23, 2004
6.280
6.540
6.220
6.530
960,600
+0.28(+4.48%)
Jun 22, 2004
6.330
6.430
6.170
6.250
1,320,000
-0.04(-0.64%)
Jun 21, 2004
6.260
6.480
6.250
6.290
639,100
+0.04(+0.64%)
Jun 18, 2004
6.220
6.480
6.120
6.250
1,119,400
-0.03(-0.48%)
Jun 17, 2004
6.560
6.560
6.280
6.280
800,700
-0.18(-2.79%)
Jun 16, 2004
6.590
6.630
6.430
6.460
339,800
-0.08(-1.22%)
Jun 15, 2004
6.320
6.590
6.220
6.540
934,700
+0.35(+5.65%)
Jun 14, 2004
6.320
6.400
6.130
6.190
978,400
-0.26(-4.03%)
Jun 10, 2004
6.660
6.730
6.310
6.450
1,180,200
-0.21(-3.15%)
Jun 09, 2004
6.850
6.930
6.610
6.660
1,076,900
-0.28(-4.03%)
Jun 08, 2004
6.880
6.980
6.780
6.940
774,800
+0.00(+0.00%)
Jun 07, 2004
7.000
7.010
6.870
6.940
727,400
+0.14(+2.06%)
Jun 04, 2004
6.810
7.090
6.780
6.800
1,241,100
+0.20(+3.03%)
Jun 03, 2004
7.000
7.000
6.580
6.600
1,226,400
-0.43(-6.12%)
Jun 02, 2004
7.420
7.500
6.960
7.030
1,448,300
-0.49(-6.52%)
Jun 01, 2004
7.400
7.540
7.360
7.520
1,072,900
+0.09(+1.21%)
May 28, 2004
7.520
7.700
7.410
7.430
735,600
-0.16(-2.11%)
May 27, 2004
7.540
7.740
7.430
7.590
640,700
+0.05(+0.66%)
May 26, 2004
7.450
7.570
7.370
7.540
385,800
-0.04(-0.53%)
May 25, 2004
7.270
7.630
7.150
7.580
717,900
+0.30(+4.12%)
May 24, 2004
7.310
7.320
7.190
7.280
1,007,800
+0.03(+0.41%)
May 21, 2004
7.260
7.350
7.050
7.250
1,052,100
+0.00(+0.00%)
May 20, 2004
7.220
7.300
7.060
7.250
982,200
+0.07(+0.97%)
May 19, 2004
6.470
7.550
6.470
7.180
3,275,500
+0.81(+12.72%)
May 18, 2004
6.350
6.410
6.290
6.370
877,900
+0.11(+1.76%)
May 17, 2004
6.450
6.450
6.200
6.260
789,800
-0.35(-5.30%)
May 14, 2004
6.690
6.750
6.500
6.610
498,700
-0.11(-1.64%)
May 13, 2004
6.690
6.900
6.600
6.720
488,800
+0.02(+0.30%)
May 12, 2004
6.940
6.940
6.320
6.700
872,500
-0.23(-3.32%)
May 11, 2004
6.590
6.960
6.460
6.930
820,100
+0.42(+6.45%)
May 10, 2004
6.500
6.630
6.300
6.510
585,800
-0.03(-0.46%)
May 07, 2004
6.520
6.890
6.510
6.540
576,300
-0.15(-2.24%)
May 06, 2004
6.680
6.730
6.320
6.690
715,600
+0.00(+0.00%)
May 05, 2004
6.750
6.790
6.520
6.690
822,900
+0.07(+1.06%)
May 04, 2004
6.450
6.770
6.380
6.620
827,800
+0.15(+2.32%)
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.