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
)
11.82
+0.31 (+2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.819
5.872
5.759
5.866
129,209
+0.01(+0.23%)
Apr 27, 2007
5.939
5.939
5.732
5.852
78,757
-0.11(-1.80%)
Apr 26, 2007
6.093
6.140
5.919
5.959
24,546
-0.09(-1.44%)
Apr 25, 2007
6.066
6.220
5.866
6.046
72,974
+0.02(+0.33%)
Apr 24, 2007
6.160
6.213
6.019
6.026
30,815
-0.17(-2.70%)
Apr 23, 2007
6.073
6.260
5.993
6.193
137,477
+0.09(+1.42%)
Apr 20, 2007
5.772
6.120
5.718
6.106
149,413
+0.34(+5.92%)
Apr 19, 2007
5.712
5.799
5.558
5.765
110,456
+0.09(+1.65%)
Apr 18, 2007
5.852
5.872
5.672
5.672
53,425
-0.20(-3.42%)
Apr 17, 2007
5.926
5.966
5.852
5.872
53,822
-0.09(-1.57%)
Apr 16, 2007
5.953
5.979
5.852
5.966
61,490
+0.01(+0.22%)
Apr 13, 2007
5.886
6.006
5.825
5.953
93,873
+0.07(+1.14%)
Apr 12, 2007
5.993
6.060
5.698
5.886
163,210
-0.52(-8.14%)
Apr 11, 2007
6.588
6.588
6.334
6.407
115,885
-0.11(-1.74%)
Apr 10, 2007
6.722
6.748
6.481
6.521
147,424
-0.19(-2.79%)
Apr 09, 2007
6.621
6.722
6.595
6.708
133,271
+0.15(+2.24%)
Apr 05, 2007
6.394
6.615
6.354
6.561
60,703
+0.10(+1.55%)
Apr 04, 2007
6.334
6.481
6.307
6.461
85,601
+0.11(+1.68%)
Apr 03, 2007
6.260
6.381
6.253
6.354
134,164
+0.07(+1.17%)
Apr 02, 2007
6.233
6.294
6.167
6.280
47,327
+0.04(+0.64%)
Mar 30, 2007
6.080
6.281
6.039
6.240
36,764
+0.05(+0.76%)
Mar 29, 2007
6.200
6.253
6.093
6.193
44,058
-0.01(-0.22%)
Mar 28, 2007
6.093
6.247
6.093
6.207
38,280
+0.10(+1.64%)
Mar 27, 2007
5.959
6.113
5.946
6.106
242,739
+0.12(+2.01%)
Mar 26, 2007
6.019
6.026
5.812
5.986
77,320
-0.07(-1.10%)
Mar 23, 2007
6.019
6.060
6.006
6.053
206,109
+0.01(+0.22%)
Mar 22, 2007
5.999
6.053
5.986
6.039
181,059
+0.04(+0.67%)
Mar 21, 2007
5.979
6.060
5.879
5.999
107,997
+0.00(+0.00%)
Mar 20, 2007
5.912
6.086
5.912
5.999
31,957
+0.08(+1.36%)
Mar 19, 2007
6.019
6.019
5.872
5.919
17,527
-0.05(-0.78%)
Mar 16, 2007
5.912
5.973
5.872
5.966
39,926
+0.07(+1.25%)
Mar 15, 2007
6.046
6.066
5.886
5.892
28,937
-0.15(-2.54%)
Mar 14, 2007
5.832
6.066
5.792
6.046
39,892
+0.23(+4.03%)
Mar 13, 2007
6.066
6.060
5.799
5.812
39,591
-0.25(-4.19%)
Mar 12, 2007
5.953
6.066
5.892
6.066
16,366
+0.15(+2.49%)
Mar 09, 2007
6.053
6.120
5.892
5.919
32,893
-0.13(-2.10%)
Mar 08, 2007
5.859
6.066
5.859
6.046
43,869
+0.19(+3.20%)
Mar 07, 2007
6.019
6.019
5.859
5.859
38,618
-0.19(-3.12%)
Mar 06, 2007
6.019
6.073
5.973
6.048
54,429
+0.03(+0.47%)
Mar 05, 2007
5.932
6.098
5.919
6.019
100,790
+0.08(+1.35%)
Mar 02, 2007
6.039
6.187
5.939
5.939
66,904
-0.13(-2.20%)
Mar 01, 2007
6.080
6.213
5.979
6.073
66,628
-0.07(-1.20%)
Feb 28, 2007
6.013
6.193
5.932
6.146
61,373
+0.12(+2.00%)
Feb 27, 2007
6.253
6.273
5.939
6.026
155,108
-0.25(-4.05%)
Feb 26, 2007
6.207
6.340
6.160
6.280
145,364
+0.07(+1.08%)
Feb 23, 2007
6.220
6.260
6.019
6.213
126,021
-0.03(-0.54%)
Feb 22, 2007
6.267
6.320
6.220
6.247
97,828
-0.04(-0.64%)
Feb 21, 2007
6.421
6.621
6.200
6.287
112,228
-0.13(-1.98%)
Feb 20, 2007
5.999
6.414
5.999
6.414
189,625
+0.40(+6.67%)
Feb 16, 2007
6.053
6.180
5.973
6.013
124,671
-0.05(-0.77%)
Feb 15, 2007
6.233
6.253
6.060
6.060
69,365
-0.19(-3.00%)
Feb 14, 2007
6.153
6.280
6.039
6.247
83,295
+0.11(+1.85%)
Feb 13, 2007
6.060
6.146
6.026
6.133
43,107
+0.11(+1.89%)
Feb 12, 2007
6.060
6.066
5.899
6.019
94,379
+0.01(+0.11%)
Feb 09, 2007
6.086
6.113
5.892
6.013
55,433
-0.07(-1.21%)
Feb 08, 2007
6.066
6.146
6.019
6.086
52,305
+0.00(+0.00%)
Feb 07, 2007
5.892
6.133
5.839
6.086
58,833
+0.14(+2.36%)
Feb 06, 2007
5.872
6.013
5.759
5.946
211,308
+0.12(+2.07%)
Feb 05, 2007
5.919
5.919
5.779
5.825
161,217
-0.15(-2.57%)
Feb 02, 2007
5.986
6.086
5.919
5.979
86,164
+0.01(+0.22%)
Feb 01, 2007
5.953
6.006
5.939
5.966
68,022
-0.01(-0.22%)
Jan 31, 2007
5.899
6.013
5.785
5.979
135,728
+0.09(+1.48%)
Jan 30, 2007
6.046
6.046
5.886
5.892
50,406
-0.17(-2.87%)
Jan 29, 2007
6.026
6.066
5.946
6.066
102,200
+0.05(+0.78%)
Jan 26, 2007
6.046
6.046
5.953
6.019
86,731
+0.00(+0.00%)
Jan 25, 2007
6.013
6.080
5.993
6.019
94,773
-0.02(-0.33%)
Jan 24, 2007
6.073
6.100
5.986
6.039
116,884
-0.03(-0.55%)
Jan 23, 2007
6.086
6.187
5.886
6.073
308,969
-0.03(-0.55%)
Jan 22, 2007
6.260
6.260
6.046
6.106
143,656
-0.13(-2.14%)
Jan 19, 2007
6.220
6.253
6.073
6.240
109,987
+0.05(+0.86%)
Jan 18, 2007
6.307
6.307
6.187
6.187
113,104
-0.13(-2.12%)
Jan 17, 2007
6.354
6.394
6.233
6.320
94,706
-0.03(-0.53%)
Jan 16, 2007
6.367
6.474
6.253
6.354
126,387
+0.04(+0.64%)
Jan 12, 2007
6.407
6.548
6.227
6.314
111,111
-0.07(-1.15%)
Jan 11, 2007
5.939
6.407
5.825
6.387
198,219
+0.45(+7.67%)
Jan 10, 2007
5.792
5.973
5.765
5.932
239,456
+0.02(+0.30%)
Jan 09, 2007
5.678
5.919
5.598
5.915
219,001
+0.01(+0.15%)
Jan 08, 2007
6.019
6.019
5.886
5.906
85,657
-0.09(-1.56%)
Jan 05, 2007
6.039
6.093
5.979
5.999
95,328
-0.02(-0.33%)
Jan 04, 2007
5.959
6.106
5.879
6.019
182,990
+0.11(+1.93%)
Jan 03, 2007
6.133
6.247
5.879
5.906
214,394
-0.19(-3.07%)
Dec 29, 2006
6.267
6.314
6.019
6.093
320,660
-0.15(-2.46%)
Dec 28, 2006
6.106
6.287
6.106
6.247
118,168
+0.16(+2.64%)
Dec 27, 2006
5.906
6.233
5.852
6.086
82,915
+0.16(+2.71%)
Dec 26, 2006
6.006
6.019
5.919
5.926
40,450
-0.06(-1.01%)
Dec 22, 2006
6.033
6.033
5.946
5.986
74,279
-0.03(-0.44%)
Dec 21, 2006
6.160
6.173
6.013
6.013
138,854
-0.12(-1.96%)
Dec 20, 2006
6.026
6.287
5.926
6.133
94,827
+0.09(+1.55%)
Dec 19, 2006
5.993
6.086
5.932
6.039
163,265
+0.02(+0.33%)
Dec 18, 2006
6.126
6.227
5.986
6.019
90,058
-0.13(-2.07%)
Dec 15, 2006
6.240
6.354
6.133
6.146
145,872
-0.08(-1.29%)
Dec 14, 2006
6.106
6.240
6.080
6.227
512,682
+0.14(+2.31%)
Dec 13, 2006
6.140
6.153
5.999
6.086
242,886
-0.04(-0.66%)
Dec 12, 2006
6.253
6.267
6.013
6.126
302,027
-0.15(-2.35%)
Dec 11, 2006
6.294
6.347
6.253
6.274
155,990
+0.00(+0.00%)
Dec 08, 2006
6.374
6.374
6.240
6.274
77,316
-0.09(-1.47%)
Dec 07, 2006
6.648
6.648
6.327
6.367
399,132
-0.25(-3.74%)
Dec 06, 2006
6.748
6.748
6.588
6.615
80,362
-0.11(-1.59%)
Dec 05, 2006
6.641
6.748
6.631
6.722
67,971
+0.14(+2.13%)
Dec 04, 2006
6.588
6.675
6.555
6.581
66,545
-0.02(-0.30%)
Dec 01, 2006
6.722
6.782
6.561
6.601
244,489
-0.09(-1.30%)
Nov 30, 2006
6.668
6.722
6.621
6.688
97,036
+0.00(+0.00%)
Nov 29, 2006
6.468
6.688
6.468
6.688
118,689
+0.21(+3.20%)
Nov 28, 2006
6.447
6.501
6.361
6.481
59,994
-0.03(-0.51%)
Nov 27, 2006
6.601
6.648
6.347
6.514
57,674
-0.15(-2.31%)
Nov 24, 2006
6.641
6.675
6.568
6.668
11,569
+0.09(+1.32%)
Nov 22, 2006
6.635
6.635
6.541
6.581
88,425
+0.00(+0.00%)
Nov 21, 2006
6.528
6.635
6.528
6.581
173,793
+0.01(+0.10%)
Nov 20, 2006
6.615
6.688
6.514
6.575
103,202
-0.07(-1.11%)
Nov 17, 2006
6.695
6.708
6.434
6.648
69,996
+0.00(+0.00%)
Nov 16, 2006
6.688
6.688
6.628
6.648
51,829
+0.01(+0.10%)
Nov 15, 2006
6.722
6.722
6.488
6.641
136,204
-0.03(-0.50%)
Nov 14, 2006
6.782
6.829
6.621
6.675
125,318
-0.09(-1.29%)
Nov 13, 2006
6.648
6.762
6.581
6.762
90,648
+0.15(+2.22%)
Nov 10, 2006
6.588
6.655
6.548
6.615
149,619
+0.01(+0.10%)
Nov 09, 2006
6.655
6.842
6.581
6.608
106,475
-0.09(-1.30%)
Nov 08, 2006
6.722
6.789
6.521
6.695
316,360
-0.03(-0.40%)
Nov 07, 2006
6.554
6.889
6.521
6.722
718,753
+0.23(+3.50%)
Nov 06, 2006
6.641
6.641
6.488
6.494
181,213
-0.03(-0.51%)
Nov 03, 2006
6.407
6.588
6.401
6.528
202,566
+0.11(+1.67%)
Nov 02, 2006
6.387
6.447
6.260
6.421
73,914
+0.03(+0.42%)
Nov 01, 2006
6.454
6.521
6.367
6.394
106,816
-0.02(-0.31%)
Oct 31, 2006
6.361
6.421
6.294
6.414
231,789
+0.07(+1.16%)
Oct 30, 2006
6.454
6.454
6.220
6.340
61,198
+0.03(+0.42%)
Oct 27, 2006
6.361
6.521
6.314
6.314
30,384
-0.05(-0.74%)
Oct 26, 2006
6.327
6.447
6.233
6.361
297,175
+0.06(+0.96%)
Oct 25, 2006
6.554
6.608
6.233
6.300
170,460
-0.23(-3.58%)
Oct 24, 2006
6.187
6.615
6.180
6.534
421,631
+0.43(+7.13%)
Oct 23, 2006
6.086
6.120
6.060
6.100
137,131
+0.05(+0.89%)
Oct 20, 2006
5.926
6.086
5.926
6.046
232,647
+0.05(+0.89%)
Oct 19, 2006
5.799
6.080
5.752
5.993
650,523
+0.24(+4.19%)
Oct 18, 2006
5.852
5.859
5.678
5.752
251,894
+0.01(+0.23%)
Oct 17, 2006
5.993
6.033
5.712
5.739
92,093
-0.30(-4.98%)
Oct 16, 2006
6.019
6.066
5.973
6.039
101,101
+0.02(+0.33%)
Oct 13, 2006
6.066
6.100
6.013
6.019
82,989
-0.03(-0.44%)
Oct 12, 2006
5.999
6.187
5.953
6.046
303,540
+0.04(+0.67%)
Oct 11, 2006
5.892
6.073
5.825
6.006
295,622
+0.09(+1.47%)
Oct 10, 2006
6.026
6.033
5.839
5.919
70,452
-0.03(-0.56%)
Oct 09, 2006
5.986
6.019
5.939
5.953
50,765
+0.03(+0.56%)
Oct 06, 2006
5.912
6.026
5.839
5.919
21,385
+0.05(+0.91%)
Oct 05, 2006
5.872
5.906
5.852
5.866
21,153
-0.01(-0.23%)
Oct 04, 2006
5.986
5.986
5.852
5.879
54,829
-0.14(-2.33%)
Oct 03, 2006
5.852
6.046
5.852
6.019
118,920
+0.11(+1.93%)
Oct 02, 2006
5.966
6.033
5.899
5.906
39,722
-0.13(-2.21%)
Sep 29, 2006
5.912
6.053
5.805
6.039
67,434
+0.08(+1.35%)
Sep 28, 2006
5.946
6.053
5.879
5.959
79,829
-0.04(-0.67%)
Sep 27, 2006
6.019
6.120
5.926
5.999
79,118
-0.02(-0.33%)
Sep 26, 2006
5.685
6.053
5.685
6.019
199,634
+0.27(+4.65%)
Sep 25, 2006
5.625
5.765
5.464
5.752
94,304
+0.20(+3.61%)
Sep 22, 2006
5.652
5.658
5.464
5.551
80,043
-0.05(-0.95%)
Sep 21, 2006
5.464
5.678
5.464
5.605
106,410
+0.12(+2.20%)
Sep 20, 2006
5.417
5.504
5.384
5.484
48,346
+0.09(+1.74%)
Sep 19, 2006
5.451
5.524
5.357
5.391
1,470,158
-0.01(-0.12%)
Sep 18, 2006
5.464
5.464
5.371
5.397
70,522
+0.03(+0.62%)
Sep 15, 2006
5.518
5.518
5.364
5.364
81,405
-0.21(-3.84%)
Sep 14, 2006
5.605
5.732
5.571
5.578
82,437
+0.02(+0.42%)
Sep 13, 2006
5.491
5.591
5.491
5.555
100,524
+0.05(+0.91%)
Sep 12, 2006
5.558
5.585
5.464
5.504
85,822
-0.05(-0.84%)
Sep 11, 2006
5.478
5.598
5.458
5.551
55,349
+0.03(+0.48%)
Sep 08, 2006
5.531
5.598
5.510
5.524
18,985
-0.03(-0.60%)
Sep 07, 2006
5.578
5.618
5.484
5.558
65,189
+0.05(+0.97%)
Sep 06, 2006
5.591
5.645
5.491
5.504
239,958
-0.07(-1.20%)
Sep 05, 2006
5.625
5.692
5.565
5.571
62,535
-0.11(-2.00%)
Sep 01, 2006
5.678
5.805
5.638
5.685
154,045
+0.17(+3.16%)
Aug 31, 2006
4.983
5.618
4.916
5.511
295,218
+0.43(+8.56%)
Aug 30, 2006
5.103
5.157
5.050
5.076
57,623
-0.07(-1.43%)
Aug 29, 2006
5.150
5.163
5.063
5.150
96,502
-0.01(-0.26%)
Aug 28, 2006
5.096
5.163
5.050
5.163
38,271
+0.07(+1.31%)
Aug 25, 2006
5.096
5.143
5.023
5.096
67,814
-0.01(-0.13%)
Aug 24, 2006
4.956
5.117
4.936
5.103
46,656
+0.09(+1.87%)
Aug 23, 2006
4.996
5.016
4.923
5.009
52,481
+0.00(+0.00%)
Aug 22, 2006
5.050
5.063
4.943
5.009
75,462
+0.00(+0.00%)
Aug 21, 2006
5.043
5.137
5.009
5.009
98,462
-0.03(-0.66%)
Aug 18, 2006
5.016
5.150
4.976
5.043
123,131
+0.02(+0.40%)
Aug 17, 2006
4.816
5.076
4.775
5.023
595,260
+0.19(+4.02%)
Aug 16, 2006
4.729
4.829
4.675
4.829
33,041
+0.15(+3.14%)
Aug 15, 2006
4.648
4.715
4.622
4.682
98,574
+0.00(+0.00%)
Aug 14, 2006
4.702
4.715
4.608
4.682
172,011
+0.01(+0.14%)
Aug 11, 2006
4.795
4.795
4.668
4.675
439,953
-0.02(-0.43%)
Aug 10, 2006
4.688
4.822
4.668
4.695
119,502
-0.03(-0.57%)
Aug 09, 2006
4.829
4.849
4.722
4.722
60,621
-0.13(-2.62%)
Aug 08, 2006
4.816
4.882
4.715
4.849
54,453
+0.05(+1.12%)
Aug 07, 2006
4.816
4.876
4.749
4.795
26,474
-0.03(-0.69%)
Aug 04, 2006
4.755
4.869
4.729
4.829
62,569
-0.01(-0.28%)
Aug 03, 2006
4.735
4.909
4.668
4.842
78,623
+0.13(+2.84%)
Aug 02, 2006
4.628
4.742
4.628
4.709
33,092
-0.03(-0.57%)
Aug 01, 2006
4.729
4.769
4.655
4.735
67,523
-0.01(-0.28%)
Jul 31, 2006
4.642
4.775
4.581
4.749
44,887
+0.09(+1.86%)
Jul 28, 2006
4.682
4.715
4.615
4.662
70,695
-0.04(-0.85%)
Jul 27, 2006
4.688
4.749
4.648
4.702
52,205
-0.01(-0.14%)
Jul 26, 2006
4.615
4.729
4.401
4.709
73,091
+0.00(+0.00%)
Jul 25, 2006
4.702
4.742
4.561
4.709
48,876
-0.01(-0.28%)
Jul 24, 2006
4.722
4.749
4.682
4.722
79,231
-0.03(-0.70%)
Jul 21, 2006
4.856
4.876
4.715
4.755
88,914
-0.10(-2.07%)
Jul 20, 2006
4.829
4.896
4.816
4.856
34,897
+0.01(+0.14%)
Jul 19, 2006
4.856
4.949
4.816
4.849
26,256
-0.03(-0.55%)
Jul 18, 2006
4.809
4.943
4.809
4.876
53,529
+0.05(+0.97%)
Jul 17, 2006
4.936
4.936
4.749
4.829
129,585
-0.06(-1.23%)
Jul 14, 2006
4.889
4.983
4.836
4.889
85,130
-0.05(-0.95%)
Jul 13, 2006
4.882
4.976
4.882
4.936
22,059
-0.05(-0.94%)
Jul 12, 2006
4.902
5.009
4.822
4.983
39,364
+0.05(+1.09%)
Jul 11, 2006
4.842
4.943
4.842
4.929
51,696
-0.01(-0.27%)
Jul 10, 2006
4.829
4.969
4.829
4.943
37,305
-0.01(-0.27%)
Jul 07, 2006
4.963
4.996
4.876
4.956
73,110
-0.05(-1.07%)
Jul 06, 2006
5.009
5.009
4.902
5.009
214,919
+0.03(+0.54%)
Jul 05, 2006
4.943
5.016
4.849
4.983
167,790
+0.04(+0.81%)
Jul 03, 2006
4.929
4.949
4.862
4.943
21,229
+0.03(+0.54%)
Jun 30, 2006
4.976
4.996
4.802
4.916
145,972
-0.02(-0.41%)
Jun 29, 2006
5.003
5.009
4.909
4.936
62,647
-0.04(-0.81%)
Jun 28, 2006
4.943
5.009
4.849
4.976
236,487
+0.06(+1.22%)
Jun 27, 2006
4.876
4.989
4.715
4.916
212,459
+0.24(+5.15%)
Jun 26, 2006
4.749
4.789
4.648
4.675
20,483
-0.03(-0.57%)
Jun 23, 2006
4.668
4.749
4.628
4.702
44,717
+0.01(+0.29%)
Jun 22, 2006
4.648
4.735
4.622
4.688
42,538
+0.01(+0.14%)
Jun 21, 2006
4.628
4.782
4.528
4.682
151,693
+0.04(+0.86%)
Jun 20, 2006
4.635
4.722
4.561
4.642
53,099
+0.05(+1.17%)
Jun 19, 2006
4.655
4.749
4.555
4.588
76,682
-0.10(-2.14%)
Jun 16, 2006
4.655
4.742
4.615
4.688
23,423
+0.05(+1.01%)
Jun 15, 2006
4.709
4.735
4.601
4.642
57,511
-0.04(-0.86%)
Jun 14, 2006
4.742
4.816
4.635
4.682
81,520
-0.07(-1.41%)
Jun 13, 2006
4.702
4.809
4.662
4.749
31,983
+0.00(+0.00%)
Jun 12, 2006
4.742
4.836
4.688
4.749
27,814
-0.01(-0.28%)
Jun 09, 2006
4.735
4.816
4.722
4.762
48,601
+0.03(+0.71%)
Jun 08, 2006
4.769
4.829
4.682
4.729
90,627
-0.06(-1.26%)
Jun 07, 2006
4.789
4.836
4.668
4.789
120,250
-0.02(-0.42%)
Jun 06, 2006
4.775
4.836
4.695
4.809
44,676
+0.03(+0.56%)
Jun 05, 2006
4.709
4.802
4.628
4.782
99,446
+0.09(+2.00%)
Jun 02, 2006
4.688
4.755
4.548
4.688
87,697
-0.03(-0.71%)
Jun 01, 2006
4.601
4.735
4.555
4.722
52,469
+0.13(+2.77%)
May 31, 2006
4.588
4.642
4.528
4.595
82,096
+0.00(+0.00%)
May 30, 2006
4.622
4.635
4.481
4.595
42,192
-0.01(-0.29%)
May 26, 2006
4.501
4.655
4.501
4.608
94,214
+0.13(+2.84%)
May 25, 2006
4.481
4.575
4.454
4.481
155,639
-0.01(-0.15%)
May 24, 2006
4.515
4.575
4.468
4.488
44,204
-0.07(-1.61%)
May 23, 2006
4.434
4.608
4.361
4.561
44,974
+0.15(+3.33%)
May 22, 2006
4.588
4.668
4.374
4.414
87,103
-0.13(-2.94%)
May 19, 2006
4.595
4.615
4.428
4.548
87,227
+0.06(+1.34%)
May 18, 2006
4.695
4.742
4.481
4.488
106,981
-0.17(-3.59%)
May 17, 2006
4.722
4.742
4.528
4.655
132,982
-0.06(-1.28%)
May 16, 2006
4.715
4.769
4.608
4.715
58,683
+0.02(+0.43%)
May 15, 2006
4.702
4.742
4.622
4.695
56,965
+0.01(+0.14%)
May 12, 2006
4.722
4.729
4.528
4.688
49,238
-0.02(-0.43%)
May 11, 2006
4.682
4.742
4.595
4.709
68,901
+0.01(+0.14%)
May 10, 2006
4.655
4.742
4.648
4.702
60,231
+0.01(+0.29%)
May 09, 2006
4.675
4.735
4.648
4.688
70,954
-0.01(-0.14%)
May 08, 2006
4.622
4.789
4.622
4.695
140,273
+0.05(+1.15%)
May 05, 2006
4.688
4.729
4.568
4.642
167,410
-0.05(-1.14%)
May 04, 2006
4.749
4.816
4.568
4.695
168,724
-0.07(-1.54%)
May 03, 2006
4.829
4.989
4.755
4.769
38,376
-0.07(-1.52%)
May 02, 2006
5.016
5.050
4.809
4.842
104,746
-0.19(-3.72%)
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.