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
Richardson Electrncs
(NQ:
RELL
)
10.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 28, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 27, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 26, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 25, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 22, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 21, 2005
6.019
6.019
6.019
6.019
0
+0.00(+0.00%)
Apr 20, 2005
5.999
6.019
5.685
6.019
48,600
+0.01(+0.22%)
Apr 19, 2005
5.846
6.073
5.832
6.006
11,475
+0.16(+2.75%)
Apr 18, 2005
5.859
6.093
5.846
5.846
13,342
-0.04(-0.68%)
Apr 15, 2005
5.832
5.906
5.799
5.886
16,081
-0.08(-1.35%)
Apr 14, 2005
6.146
6.153
5.846
5.966
31,546
-0.11(-1.76%)
Apr 13, 2005
6.060
6.180
6.019
6.073
79,971
-0.01(-0.22%)
Apr 12, 2005
6.421
6.421
6.019
6.086
93,549
-0.43(-6.67%)
Apr 11, 2005
6.688
6.755
6.441
6.521
20,702
-0.19(-2.89%)
Apr 08, 2005
6.702
6.735
6.675
6.715
42,621
+0.02(+0.30%)
Apr 07, 2005
6.695
6.742
6.661
6.695
52,882
+0.01(+0.10%)
Apr 06, 2005
6.775
6.822
6.554
6.688
97,235
-0.15(-2.25%)
Apr 05, 2005
6.822
6.902
6.641
6.842
28,106
-0.05(-0.68%)
Apr 04, 2005
6.969
6.996
6.822
6.889
95,055
-0.01(-0.10%)
Apr 01, 2005
7.103
7.190
6.695
6.896
63,933
+0.03(+0.39%)
Mar 31, 2005
6.521
6.956
6.193
6.869
149,915
+0.13(+1.88%)
Mar 30, 2005
6.708
6.815
6.481
6.742
50,828
-0.07(-1.08%)
Mar 29, 2005
6.307
6.976
6.307
6.815
35,239
+0.43(+6.70%)
Mar 28, 2005
6.755
6.755
6.327
6.387
49,802
-0.39(-5.73%)
Mar 24, 2005
6.421
7.016
6.421
6.775
35,330
+0.25(+3.90%)
Mar 23, 2005
6.809
6.855
6.521
6.521
39,085
-0.26(-3.85%)
Mar 22, 2005
6.621
6.896
6.621
6.782
22,221
+0.01(+0.20%)
Mar 21, 2005
6.909
6.909
6.688
6.768
18,589
-0.11(-1.56%)
Mar 18, 2005
6.795
7.023
6.795
6.875
42,743
-0.07(-0.96%)
Mar 17, 2005
6.976
6.996
6.748
6.942
34,499
+0.03(+0.48%)
Mar 16, 2005
6.742
6.976
6.675
6.909
33,708
+0.05(+0.78%)
Mar 15, 2005
7.023
7.023
6.795
6.855
25,878
-0.11(-1.54%)
Mar 14, 2005
6.996
7.023
6.835
6.962
36,987
-0.03(-0.38%)
Mar 11, 2005
6.922
7.036
6.882
6.989
16,656
+0.03(+0.38%)
Mar 10, 2005
6.849
7.096
6.583
6.962
25,440
-0.06(-0.86%)
Mar 09, 2005
6.969
7.136
6.902
7.023
83,053
-0.01(-0.19%)
Mar 08, 2005
7.237
7.290
6.929
7.036
54,518
-0.22(-3.04%)
Mar 07, 2005
6.742
7.471
6.722
7.257
260,493
+0.60(+9.05%)
Mar 04, 2005
6.728
6.742
6.454
6.655
459,885
-0.41(-5.78%)
Mar 03, 2005
7.270
7.277
7.063
7.063
93,207
-0.16(-2.22%)
Mar 02, 2005
7.411
7.424
7.076
7.223
157,668
-0.33(-4.42%)
Mar 01, 2005
7.377
7.558
7.290
7.558
49,503
+0.00(+0.00%)
Feb 28, 2005
7.685
7.685
7.197
7.558
67,730
-0.10(-1.31%)
Feb 25, 2005
7.364
7.665
7.330
7.658
35,054
+0.40(+5.53%)
Feb 24, 2005
7.370
7.377
7.110
7.257
16,140
-0.01(-0.09%)
Feb 23, 2005
7.297
7.297
7.123
7.263
11,004
-0.03(-0.46%)
Feb 22, 2005
7.584
7.605
7.230
7.297
11,064
-0.39(-5.13%)
Feb 18, 2005
7.718
7.819
7.250
7.691
22,745
+0.08(+1.05%)
Feb 17, 2005
7.691
7.691
7.457
7.611
22,630
-0.06(-0.78%)
Feb 16, 2005
7.691
7.691
7.645
7.671
86,013
+0.01(+0.17%)
Feb 15, 2005
7.631
7.691
7.558
7.658
38,137
+0.03(+0.35%)
Feb 14, 2005
7.524
7.691
7.511
7.631
44,274
+0.11(+1.46%)
Feb 11, 2005
7.357
7.571
7.170
7.522
23,889
+0.16(+2.14%)
Feb 10, 2005
7.357
7.397
6.842
7.364
58,202
-0.11(-1.52%)
Feb 09, 2005
7.471
7.484
7.384
7.477
34,463
+0.06(+0.81%)
Feb 08, 2005
7.477
7.511
7.357
7.417
244,726
-0.03(-0.36%)
Feb 07, 2005
7.457
7.511
7.444
7.444
9,832
+0.01(+0.09%)
Feb 04, 2005
7.310
7.491
7.257
7.437
20,601
+0.09(+1.18%)
Feb 03, 2005
7.370
7.457
7.243
7.350
15,147
-0.10(-1.35%)
Feb 02, 2005
7.350
7.451
7.176
7.451
25,073
+0.11(+1.46%)
Feb 01, 2005
7.243
7.350
7.210
7.344
45,523
+0.03(+0.46%)
Jan 31, 2005
7.210
7.357
7.190
7.310
46,593
-0.03(-0.36%)
Jan 28, 2005
6.956
7.344
6.902
7.337
14,041
+0.45(+6.50%)
Jan 27, 2005
6.869
7.016
6.869
6.889
8,372
-0.05(-0.67%)
Jan 26, 2005
6.608
7.009
6.581
6.936
34,669
+0.23(+3.39%)
Jan 25, 2005
6.575
6.775
6.575
6.708
14,452
+0.14(+2.14%)
Jan 24, 2005
6.668
6.682
6.521
6.568
44,705
-0.05(-0.81%)
Jan 21, 2005
6.855
6.855
6.488
6.621
23,430
+0.08(+1.23%)
Jan 20, 2005
6.628
6.715
6.541
6.541
17,761
-0.15(-2.20%)
Jan 19, 2005
6.755
6.849
6.682
6.688
19,470
-0.07(-1.09%)
Jan 18, 2005
6.575
6.855
6.575
6.762
12,086
-0.01(-0.20%)
Jan 14, 2005
6.501
6.802
6.501
6.775
40,134
+0.29(+4.43%)
Jan 13, 2005
6.835
6.835
6.488
6.488
144,719
-0.43(-6.28%)
Jan 12, 2005
7.003
7.036
6.682
6.922
20,923
+0.01(+0.19%)
Jan 11, 2005
6.755
7.049
6.695
6.909
40,541
+0.07(+1.08%)
Jan 10, 2005
6.983
6.983
6.789
6.835
47,374
-0.22(-3.13%)
Jan 07, 2005
7.350
7.484
6.969
7.056
46,083
-0.30(-4.09%)
Jan 06, 2005
6.882
7.364
6.882
7.357
44,521
+0.43(+6.28%)
Jan 05, 2005
7.163
7.350
6.882
6.922
23,136
-0.17(-2.36%)
Jan 04, 2005
7.176
7.176
6.882
7.090
91,357
-0.14(-1.94%)
Jan 03, 2005
7.143
7.297
7.136
7.230
12,462
+0.14(+1.98%)
Dec 31, 2004
7.124
7.337
7.029
7.090
64,707
-0.11(-1.49%)
Dec 30, 2004
6.855
7.237
6.855
7.197
21,829
+0.21(+3.07%)
Dec 29, 2004
6.989
7.217
6.822
6.983
39,771
-0.09(-1.32%)
Dec 28, 2004
7.023
7.150
6.889
7.076
21,530
+0.18(+2.62%)
Dec 27, 2004
6.949
6.996
6.896
6.896
25,118
-0.10(-1.43%)
Dec 23, 2004
6.902
7.063
6.775
6.996
19,885
+0.09(+1.26%)
Dec 22, 2004
6.889
6.956
6.521
6.909
43,957
-0.05(-0.67%)
Dec 21, 2004
6.661
7.029
6.661
6.956
63,993
+0.19(+2.87%)
Dec 20, 2004
7.096
7.096
6.528
6.762
133,518
-0.46(-6.39%)
Dec 17, 2004
7.324
7.384
6.782
7.223
347,924
-0.44(-5.76%)
Dec 16, 2004
7.558
7.758
7.524
7.665
55,620
+0.04(+0.53%)
Dec 15, 2004
7.705
7.792
7.564
7.625
56,816
-0.09(-1.13%)
Dec 14, 2004
7.758
7.758
7.591
7.712
31,547
+0.05(+0.70%)
Dec 13, 2004
7.805
7.865
7.625
7.658
58,161
-0.10(-1.29%)
Dec 10, 2004
7.638
7.785
7.638
7.758
36,482
+0.01(+0.17%)
Dec 09, 2004
7.558
7.758
7.424
7.745
244,608
+0.10(+1.31%)
Dec 08, 2004
7.516
7.691
7.516
7.645
238,927
+0.12(+1.60%)
Dec 07, 2004
7.504
7.685
7.504
7.524
33,641
-0.09(-1.14%)
Dec 06, 2004
7.671
7.671
7.551
7.611
18,390
-0.08(-1.04%)
Dec 03, 2004
7.631
7.772
7.631
7.691
37,827
+0.02(+0.26%)
Dec 02, 2004
7.437
7.691
7.437
7.671
59,657
+0.03(+0.44%)
Dec 01, 2004
7.611
7.691
7.471
7.638
369,604
+0.18(+2.42%)
Nov 30, 2004
7.417
7.625
7.417
7.457
55,769
+0.02(+0.27%)
Nov 29, 2004
7.350
7.457
7.290
7.437
125,743
+0.06(+0.82%)
Nov 26, 2004
7.364
7.424
7.364
7.377
8,970
-0.04(-0.54%)
Nov 24, 2004
7.364
7.451
6.969
7.417
55,620
+0.05(+0.73%)
Nov 23, 2004
7.471
7.471
7.210
7.364
66,833
-0.06(-0.81%)
Nov 22, 2004
6.956
7.558
6.922
7.424
201,249
+0.44(+6.32%)
Nov 19, 2004
7.156
7.156
6.855
6.983
51,732
-0.04(-0.57%)
Nov 18, 2004
6.655
7.190
6.655
7.023
160,281
+0.36(+5.42%)
Nov 17, 2004
6.688
7.023
6.648
6.661
131,723
+0.01(+0.20%)
Nov 16, 2004
6.675
6.889
6.641
6.648
48,891
-0.08(-1.19%)
Nov 15, 2004
6.722
6.842
6.568
6.728
59,657
+0.04(+0.60%)
Nov 12, 2004
6.608
6.702
6.347
6.688
132,920
+0.13(+2.04%)
Nov 11, 2004
6.120
6.655
6.120
6.554
172,691
+0.35(+5.72%)
Nov 10, 2004
6.267
6.267
6.113
6.200
122,005
+0.01(+0.22%)
Nov 09, 2004
5.946
6.220
5.886
6.187
638,285
+0.23(+3.93%)
Nov 08, 2004
5.999
6.053
5.745
5.953
295,145
-0.12(-1.98%)
Nov 05, 2004
6.053
6.073
5.973
6.073
36,482
+0.04(+0.67%)
Nov 04, 2004
6.073
6.073
5.999
6.033
37,528
-0.03(-0.55%)
Nov 03, 2004
5.718
6.073
5.571
6.066
117,220
+0.38(+6.71%)
Nov 02, 2004
5.598
5.712
5.504
5.685
28,856
+0.01(+0.12%)
Nov 01, 2004
5.518
5.678
5.371
5.678
66,385
+0.09(+1.56%)
Oct 29, 2004
5.565
5.678
5.384
5.591
141,143
-0.03(-0.59%)
Oct 28, 2004
5.578
5.678
5.518
5.625
17,941
+0.04(+0.72%)
Oct 27, 2004
5.565
5.638
5.498
5.585
38,276
+0.03(+0.60%)
Oct 26, 2004
5.518
5.631
5.424
5.551
65,039
-0.01(-0.11%)
Oct 25, 2004
5.351
5.598
5.317
5.557
56,367
+0.19(+3.60%)
Oct 22, 2004
5.504
5.518
5.304
5.364
66,086
-0.14(-2.55%)
Oct 21, 2004
5.364
5.511
5.317
5.504
59,507
+0.12(+2.24%)
Oct 20, 2004
5.297
5.518
5.297
5.384
54,423
+0.09(+1.64%)
Oct 19, 2004
5.317
5.357
5.284
5.297
86,570
-0.04(-0.75%)
Oct 18, 2004
5.565
5.565
5.217
5.337
173,887
-0.29(-5.11%)
Oct 15, 2004
5.571
5.625
5.344
5.625
55,919
+0.05(+0.96%)
Oct 14, 2004
5.417
5.638
5.417
5.571
13,157
+0.13(+2.33%)
Oct 13, 2004
5.705
5.705
5.310
5.444
132,770
-0.17(-3.10%)
Oct 12, 2004
5.725
5.739
5.424
5.618
63,245
-0.16(-2.78%)
Oct 11, 2004
5.812
5.812
5.611
5.779
67,581
-0.03(-0.58%)
Oct 08, 2004
5.832
6.080
5.685
5.812
179,718
-0.05(-0.80%)
Oct 07, 2004
5.759
5.999
5.718
5.859
54,274
+0.14(+2.46%)
Oct 06, 2004
5.846
5.866
5.685
5.718
222,181
-0.15(-2.51%)
Oct 05, 2004
5.926
5.999
5.759
5.866
79,692
-0.07(-1.13%)
Oct 04, 2004
6.060
6.060
5.846
5.932
174,635
-0.17(-2.85%)
Oct 01, 2004
6.441
6.501
6.046
6.106
158,487
-0.32(-4.99%)
Sep 30, 2004
6.039
6.427
5.999
6.427
152,506
+0.37(+6.07%)
Sep 29, 2004
5.819
6.066
5.819
6.060
52,629
+0.15(+2.49%)
Sep 28, 2004
6.013
6.019
5.846
5.912
62,647
-0.02(-0.34%)
Sep 27, 2004
6.253
6.294
5.698
5.932
148,918
-0.30(-4.83%)
Sep 24, 2004
6.019
6.233
5.866
6.233
303,817
+0.45(+7.87%)
Sep 23, 2004
5.712
5.839
5.712
5.779
69,076
-0.03(-0.46%)
Sep 22, 2004
5.685
5.872
5.685
5.805
21,829
+0.05(+0.93%)
Sep 21, 2004
5.906
5.912
5.752
5.752
94,494
-0.07(-1.15%)
Sep 20, 2004
5.478
5.846
5.478
5.819
27,810
+0.31(+5.58%)
Sep 17, 2004
5.518
5.538
5.458
5.511
22,576
-0.01(-0.12%)
Sep 16, 2004
5.478
5.665
5.444
5.518
52,629
+0.07(+1.23%)
Sep 15, 2004
5.304
5.458
5.304
5.451
80,888
+0.09(+1.75%)
Sep 14, 2004
5.424
5.424
5.137
5.357
64,890
-0.06(-1.11%)
Sep 13, 2004
5.117
5.424
5.030
5.417
249,841
+0.23(+4.52%)
Sep 10, 2004
5.117
5.317
5.016
5.183
279,123
-0.04(-0.77%)
Sep 09, 2004
5.397
5.397
5.076
5.224
163,869
-0.17(-3.10%)
Sep 08, 2004
5.384
5.692
5.230
5.391
105,214
+0.05(+1.00%)
Sep 07, 2004
5.438
5.451
5.304
5.337
187,278
-0.14(-2.56%)
Sep 03, 2004
5.545
5.545
5.478
5.478
51,583
-0.13(-2.27%)
Sep 02, 2004
5.538
5.605
5.518
5.605
14,951
+0.05(+0.96%)
Sep 01, 2004
5.625
5.625
5.484
5.551
46,948
-0.05(-0.95%)
Aug 31, 2004
5.417
5.618
5.417
5.605
89,560
+0.05(+0.96%)
Aug 30, 2004
5.585
5.618
5.478
5.551
176,728
+0.01(+0.12%)
Aug 27, 2004
5.571
5.718
5.538
5.545
77,150
-0.07(-1.31%)
Aug 26, 2004
5.625
5.712
5.444
5.618
101,073
-0.11(-1.87%)
Aug 25, 2004
5.458
5.785
5.458
5.725
94,643
+0.31(+5.68%)
Aug 24, 2004
5.645
5.645
5.411
5.417
154,599
-0.17(-2.99%)
Aug 23, 2004
5.478
5.672
5.424
5.585
118,147
+0.13(+2.45%)
Aug 20, 2004
5.150
5.471
5.096
5.451
339,103
+0.38(+7.52%)
Aug 19, 2004
5.217
5.284
5.063
5.070
142,190
-0.13(-2.57%)
Aug 18, 2004
5.404
5.638
5.036
5.203
221,134
-0.34(-6.15%)
Aug 17, 2004
5.468
5.678
5.417
5.545
85,074
+0.09(+1.61%)
Aug 16, 2004
5.351
5.518
5.351
5.457
68,029
+0.01(+0.11%)
Aug 13, 2004
5.692
5.692
5.397
5.451
95,989
-0.06(-1.09%)
Aug 12, 2004
5.866
5.886
5.478
5.511
190,184
-0.29(-5.07%)
Aug 11, 2004
6.200
6.260
5.805
5.805
47,845
-0.37(-5.96%)
Aug 10, 2004
6.197
6.554
6.093
6.173
81,486
-0.02(-0.32%)
Aug 09, 2004
6.033
6.421
6.033
6.193
48,443
-0.15(-2.42%)
Aug 06, 2004
6.367
6.387
5.812
6.347
178,821
-0.11(-1.76%)
Aug 05, 2004
6.528
6.688
6.354
6.461
100,475
-0.17(-2.52%)
Aug 04, 2004
6.347
6.635
6.160
6.628
306,807
+0.35(+5.65%)
Aug 03, 2004
6.193
6.354
6.120
6.274
174,485
+0.02(+0.33%)
Aug 02, 2004
6.200
6.327
5.966
6.253
74,608
+0.04(+0.64%)
Jul 30, 2004
6.187
6.581
6.019
6.213
128,584
+0.04(+0.65%)
Jul 29, 2004
6.066
6.180
5.953
6.173
38,575
+0.09(+1.54%)
Jul 28, 2004
6.019
6.106
5.819
6.080
61,152
+0.05(+0.78%)
Jul 27, 2004
5.524
6.086
5.524
6.033
82,981
+0.37(+6.62%)
Jul 26, 2004
6.046
6.133
5.524
5.658
290,659
-0.46(-7.54%)
Jul 23, 2004
6.227
6.327
6.060
6.120
40,070
-0.14(-2.24%)
Jul 22, 2004
6.782
6.782
6.187
6.260
77,898
-0.49(-7.33%)
Jul 21, 2004
6.561
6.755
6.468
6.755
62,049
+0.17(+2.64%)
Jul 20, 2004
6.561
6.615
6.488
6.581
72,964
+0.01(+0.10%)
Jul 19, 2004
6.942
6.942
6.561
6.575
84,626
-0.33(-4.84%)
Jul 16, 2004
6.789
6.929
6.688
6.909
102,867
+0.22(+3.30%)
Jul 15, 2004
6.461
6.755
6.367
6.688
95,241
+0.16(+2.46%)
Jul 14, 2004
6.327
6.554
6.100
6.528
107,203
+0.15(+2.31%)
Jul 13, 2004
6.407
6.407
6.287
6.381
92,700
+0.02(+0.32%)
Jul 12, 2004
6.575
6.575
6.340
6.361
184,802
-0.21(-3.26%)
Jul 09, 2004
6.621
6.668
6.548
6.575
92,700
+0.01(+0.10%)
Jul 08, 2004
6.696
6.802
6.554
6.568
119,613
-0.27(-4.01%)
Jul 07, 2004
6.655
6.842
6.521
6.842
111,987
+0.15(+2.30%)
Jul 06, 2004
6.889
6.889
6.521
6.688
747,283
-0.17(-2.44%)
Jul 02, 2004
7.056
7.123
6.855
6.855
1,680,713
-0.28(-3.94%)
Jul 01, 2004
7.524
7.524
6.969
7.136
59,956
-0.27(-3.70%)
Jun 30, 2004
7.411
7.424
7.223
7.411
94,793
+0.08(+1.09%)
Jun 29, 2004
7.023
7.377
6.976
7.330
60,554
+0.17(+2.43%)
Jun 28, 2004
7.016
7.190
6.715
7.156
247,449
-0.82(-10.23%)
Jun 25, 2004
6.896
7.972
6.682
7.972
679,402
+0.99(+14.18%)
Jun 24, 2004
7.123
7.230
6.962
6.983
88,065
-0.14(-1.97%)
Jun 23, 2004
7.324
7.598
7.123
7.123
113,931
-0.37(-5.00%)
Jun 22, 2004
7.531
7.691
7.203
7.498
75,206
-0.17(-2.27%)
Jun 21, 2004
7.765
7.812
7.310
7.671
96,587
+0.01(+0.17%)
Jun 18, 2004
7.571
7.825
7.377
7.658
68,029
-0.03(-0.43%)
Jun 17, 2004
7.819
7.819
7.584
7.691
7,625
-0.11(-1.37%)
Jun 16, 2004
7.919
7.919
7.792
7.798
15,250
-0.09(-1.19%)
Jun 15, 2004
7.852
7.999
7.390
7.892
65,787
+0.07(+0.94%)
Jun 14, 2004
7.444
7.892
7.390
7.819
105,708
+0.05(+0.69%)
Jun 10, 2004
7.685
7.859
7.397
7.765
66,983
+0.17(+2.29%)
Jun 09, 2004
7.691
7.892
7.484
7.591
75,356
-0.10(-1.30%)
Jun 08, 2004
7.718
7.718
7.498
7.691
9,718
-0.17(-2.13%)
Jun 07, 2004
7.324
7.859
7.260
7.859
87,766
+0.57(+7.80%)
Jun 04, 2004
7.176
7.297
7.009
7.290
36,930
+0.27(+3.81%)
Jun 03, 2004
7.190
7.223
6.996
7.023
42,911
-0.20(-2.78%)
Jun 02, 2004
7.437
7.437
7.190
7.223
47,994
-0.13(-1.82%)
Jun 01, 2004
7.417
7.551
7.304
7.357
6,578
-0.21(-2.74%)
May 28, 2004
7.417
7.745
7.357
7.564
27,062
+0.16(+2.17%)
May 27, 2004
7.223
7.477
7.223
7.404
25,268
+0.21(+2.98%)
May 26, 2004
6.956
7.223
6.889
7.190
70,870
+0.16(+2.28%)
May 25, 2004
6.554
7.083
6.441
7.029
33,192
+0.45(+6.86%)
May 24, 2004
6.481
6.976
6.481
6.578
22,277
-0.02(-0.35%)
May 21, 2004
6.615
6.615
6.294
6.601
30,351
+0.00(+0.00%)
May 20, 2004
6.648
6.789
6.354
6.601
29,305
+0.05(+0.71%)
May 19, 2004
6.772
6.862
6.461
6.554
92,102
-0.27(-3.92%)
May 18, 2004
6.849
6.862
6.621
6.822
38,126
-0.02(-0.29%)
May 17, 2004
6.909
6.909
6.554
6.842
29,753
-0.14(-2.01%)
May 14, 2004
7.023
7.130
6.875
6.983
27,810
-0.25(-3.51%)
May 13, 2004
7.344
7.397
6.855
7.237
24,371
-0.20(-2.70%)
May 12, 2004
7.457
7.471
6.875
7.437
26,015
+0.07(+0.91%)
May 11, 2004
7.330
7.484
7.170
7.370
13,007
+0.15(+2.04%)
May 10, 2004
7.297
7.330
7.096
7.223
15,998
+0.01(+0.19%)
May 07, 2004
7.511
7.564
7.210
7.210
10,615
-0.26(-3.49%)
May 06, 2004
7.584
7.584
7.217
7.471
57,563
-0.10(-1.33%)
May 05, 2004
7.725
7.725
7.310
7.571
42,911
-0.16(-2.08%)
May 04, 2004
8.086
8.120
7.431
7.732
25,567
-0.23(-2.94%)
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.