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
US Medical Devices Ishares ETF
(NY:
IHI
)
59.12
-0.27 (-0.45%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
8.967
8.967
8.869
8.875
109,222
-0.10(-1.07%)
Apr 27, 2007
8.998
8.998
8.960
8.972
85,905
-0.03(-0.34%)
Apr 26, 2007
9.004
9.020
8.970
9.002
139,903
+0.04(+0.42%)
Apr 25, 2007
8.972
8.983
8.923
8.965
95,723
+0.02(+0.27%)
Apr 24, 2007
8.939
8.963
8.881
8.941
970,730
-0.02(-0.22%)
Apr 23, 2007
8.939
8.962
8.936
8.960
527,704
+0.02(+0.27%)
Apr 20, 2007
8.906
8.936
8.905
8.936
53,384
+0.11(+1.20%)
Apr 19, 2007
8.857
8.857
8.795
8.830
85,905
-0.05(-0.61%)
Apr 18, 2007
8.932
8.932
8.870
8.883
116,585
-0.07(-0.76%)
Apr 17, 2007
8.947
8.957
8.931
8.952
461,434
+0.04(+0.40%)
Apr 16, 2007
8.879
8.926
8.866
8.916
204,945
+0.12(+1.33%)
Apr 13, 2007
8.805
8.805
8.765
8.799
47,861
-0.01(-0.11%)
Apr 12, 2007
8.735
8.813
8.735
8.809
78,542
+0.09(+1.03%)
Apr 11, 2007
8.730
8.732
8.683
8.719
42,952
-0.03(-0.39%)
Apr 10, 2007
8.750
8.771
8.747
8.753
532,613
+0.01(+0.09%)
Apr 09, 2007
8.781
8.781
8.737
8.745
125,790
-0.01(-0.17%)
Apr 05, 2007
8.701
8.774
8.701
8.760
477,388
+0.05(+0.54%)
Apr 04, 2007
8.701
8.716
8.667
8.712
239,307
+0.03(+0.36%)
Apr 03, 2007
8.624
8.694
8.624
8.681
82,837
+0.10(+1.20%)
Apr 02, 2007
8.569
8.579
8.528
8.579
211,081
+0.04(+0.42%)
Mar 30, 2007
8.520
8.577
8.502
8.543
65,042
+0.01(+0.17%)
Mar 29, 2007
8.569
8.569
8.471
8.528
212,922
+0.01(+0.11%)
Mar 28, 2007
8.509
8.538
8.496
8.518
171,197
-0.02(-0.23%)
Mar 27, 2007
8.553
8.554
8.510
8.538
505,614
-0.04(-0.47%)
Mar 26, 2007
8.610
8.613
8.515
8.579
110,449
-0.07(-0.81%)
Mar 23, 2007
8.642
8.652
8.621
8.649
60,133
+0.02(+0.23%)
Mar 22, 2007
8.633
8.634
8.580
8.629
77,928
+0.03(+0.30%)
Mar 21, 2007
8.520
8.616
8.483
8.603
137,448
+0.07(+0.82%)
Mar 20, 2007
8.468
8.538
8.468
8.533
135,607
+0.04(+0.48%)
Mar 19, 2007
8.453
8.492
8.440
8.492
313,554
+0.09(+1.11%)
Mar 16, 2007
8.409
8.421
8.378
8.399
61,974
-0.01(-0.17%)
Mar 15, 2007
8.416
8.416
8.385
8.414
50,316
+0.01(+0.16%)
Mar 14, 2007
8.355
8.404
8.311
8.401
162,606
+0.04(+0.53%)
Mar 13, 2007
8.463
8.455
8.355
8.357
87,746
-0.11(-1.25%)
Mar 12, 2007
8.408
8.483
8.408
8.463
106,154
+0.02(+0.21%)
Mar 09, 2007
8.447
8.455
8.404
8.445
412,959
+0.04(+0.45%)
Mar 08, 2007
8.430
8.457
8.401
8.408
118,426
+0.05(+0.60%)
Mar 07, 2007
8.362
8.378
8.339
8.357
118,426
-0.01(-0.12%)
Mar 06, 2007
8.318
8.369
8.289
8.367
166,901
+0.15(+1.76%)
Mar 05, 2007
8.272
8.338
8.222
8.222
524,636
-0.13(-1.56%)
Mar 02, 2007
8.442
8.443
8.352
8.352
66,883
-0.09(-1.06%)
Mar 01, 2007
8.362
8.483
8.341
8.442
217,217
-0.03(-0.39%)
Feb 28, 2007
8.448
8.548
8.336
8.475
228,876
+0.03(+0.32%)
Feb 27, 2007
8.556
8.600
8.292
8.448
518,500
-0.25(-2.83%)
Feb 26, 2007
8.776
8.776
8.677
8.694
434,957
-0.07(-0.80%)
Feb 23, 2007
8.742
8.766
8.709
8.765
143,584
+0.00(+0.00%)
Feb 22, 2007
8.792
8.792
8.719
8.765
135,607
-0.00(-0.04%)
Feb 21, 2007
8.778
8.789
8.750
8.768
127,630
-0.08(-0.90%)
Feb 20, 2007
8.795
8.848
8.764
8.848
107,381
+0.04(+0.44%)
Feb 16, 2007
8.792
8.809
8.761
8.809
223,354
-0.00(-0.04%)
Feb 15, 2007
8.800
8.817
8.786
8.812
136,835
+0.00(+0.04%)
Feb 14, 2007
8.818
8.833
8.795
8.809
86,519
+0.01(+0.17%)
Feb 13, 2007
8.800
8.800
8.745
8.794
156,470
+0.03(+0.30%)
Feb 12, 2007
8.795
8.812
8.753
8.768
263,238
-0.05(-0.54%)
Feb 09, 2007
8.898
8.911
8.791
8.815
233,171
-0.08(-0.88%)
Feb 08, 2007
8.858
8.901
8.858
8.893
247,284
+0.03(+0.37%)
Feb 07, 2007
8.818
8.861
8.817
8.861
277,351
+0.02(+0.26%)
Feb 06, 2007
8.887
8.887
8.812
8.838
210,468
-0.03(-0.39%)
Feb 05, 2007
8.861
8.872
8.848
8.872
455,298
-0.00(-0.06%)
Feb 02, 2007
8.882
8.914
8.867
8.877
426,458
+0.06(+0.63%)
Feb 01, 2007
8.818
8.825
8.792
8.822
292,691
+0.01(+0.11%)
Jan 31, 2007
8.750
8.815
8.729
8.812
266,306
+0.05(+0.58%)
Jan 30, 2007
8.717
8.763
8.712
8.761
325,826
+0.08(+0.96%)
Jan 29, 2007
8.624
8.678
8.623
8.678
117,199
+0.09(+1.02%)
Jan 26, 2007
8.585
8.597
8.530
8.590
54,611
+0.01(+0.17%)
Jan 25, 2007
8.616
8.634
8.569
8.575
104,927
-0.04(-0.49%)
Jan 24, 2007
8.566
8.618
8.566
8.618
338,099
+0.07(+0.76%)
Jan 23, 2007
8.540
8.583
8.536
8.553
139,903
-0.02(-0.21%)
Jan 22, 2007
8.623
8.623
8.562
8.571
535,681
-0.04(-0.51%)
Jan 19, 2007
8.572
8.616
8.564
8.615
291,464
+0.02(+0.21%)
Jan 18, 2007
8.634
8.637
8.595
8.597
246,671
-0.03(-0.38%)
Jan 17, 2007
8.571
8.647
8.566
8.629
565,748
+0.06(+0.68%)
Jan 16, 2007
8.598
8.618
8.556
8.571
403,755
+0.00(+0.00%)
Jan 12, 2007
8.549
8.595
8.538
8.571
1,148,064
+0.04(+0.48%)
Jan 11, 2007
8.468
8.543
8.460
8.530
859,053
+0.10(+1.20%)
Jan 10, 2007
8.380
8.439
8.352
8.429
1,645,701
+0.02(+0.27%)
Jan 09, 2007
8.432
8.436
8.380
8.406
217,831
+0.05(+0.64%)
Jan 08, 2007
8.308
8.359
8.307
8.352
521,568
+0.08(+0.99%)
Jan 05, 2007
8.308
8.315
8.269
8.271
188,378
-0.03(-0.37%)
Jan 04, 2007
8.258
8.305
8.258
8.302
30,066
+0.03(+0.32%)
Jan 03, 2007
8.382
8.383
8.254
8.276
25,771
-0.04(-0.53%)
Dec 29, 2006
8.346
8.367
8.320
8.320
60,133
-0.05(-0.56%)
Dec 28, 2006
8.360
8.371
8.338
8.367
21,476
-0.01(-0.14%)
Dec 27, 2006
8.377
8.404
8.362
8.378
68,724
+0.03(+0.35%)
Dec 26, 2006
8.321
8.352
8.320
8.349
85,291
+0.07(+0.79%)
Dec 22, 2006
8.321
8.321
8.284
8.284
246,671
-0.07(-0.84%)
Dec 21, 2006
8.404
8.404
8.347
8.354
16,567
-0.03(-0.39%)
Dec 20, 2006
8.378
8.406
8.373
8.386
28,839
+0.01(+0.14%)
Dec 19, 2006
8.311
8.385
8.311
8.375
43,566
+0.01(+0.16%)
Dec 18, 2006
8.421
8.421
8.357
8.362
61,360
-0.05(-0.62%)
Dec 15, 2006
8.413
8.432
8.409
8.414
14,726
+0.02(+0.25%)
Dec 14, 2006
8.408
8.452
8.393
8.393
104,927
+0.01(+0.16%)
Dec 13, 2006
8.434
8.437
8.362
8.380
277,351
-0.02(-0.19%)
Dec 12, 2006
8.378
8.396
8.347
8.396
106,154
+0.02(+0.19%)
Dec 11, 2006
8.382
8.406
8.362
8.380
24,544
+0.04(+0.47%)
Dec 08, 2006
8.352
8.355
8.300
8.341
22,703
+0.01(+0.17%)
Dec 07, 2006
8.393
8.393
8.318
8.326
59,520
-0.03(-0.35%)
Dec 06, 2006
8.310
8.364
8.310
8.355
32,521
+0.07(+0.83%)
Dec 05, 2006
8.289
8.307
8.282
8.287
351,598
+0.03(+0.33%)
Dec 04, 2006
8.204
8.261
8.197
8.260
681,107
+0.17(+2.08%)
Dec 01, 2006
8.060
8.091
8.034
8.091
23,317
+0.00(+0.00%)
Nov 30, 2006
8.067
8.103
8.056
8.091
33,134
-0.01(-0.16%)
Nov 29, 2006
8.101
8.122
8.085
8.104
27,612
+0.04(+0.51%)
Nov 28, 2006
8.075
8.075
8.041
8.064
641,836
+0.01(+0.16%)
Nov 27, 2006
8.149
8.149
8.021
8.051
677,425
-0.12(-1.41%)
Nov 24, 2006
8.165
8.178
8.140
8.166
17,181
-0.02(-0.30%)
Nov 22, 2006
8.178
8.204
8.171
8.191
161,993
+0.00(+0.02%)
Nov 21, 2006
8.173
8.191
8.144
8.190
85,905
+0.13(+1.66%)
Nov 20, 2006
8.047
8.064
8.030
8.056
77,314
+0.00(+0.04%)
Nov 17, 2006
8.067
8.067
8.003
8.052
60,747
-0.01(-0.16%)
Nov 16, 2006
8.026
8.067
8.026
8.065
33,134
+0.05(+0.59%)
Nov 15, 2006
8.008
8.031
8.008
8.018
37,430
+0.03(+0.33%)
Nov 14, 2006
7.893
7.992
7.881
7.992
119,040
+0.08(+0.97%)
Nov 13, 2006
7.989
8.005
7.915
7.915
20,862
-0.08(-0.96%)
Nov 10, 2006
7.943
7.997
7.919
7.992
28,839
+0.06(+0.72%)
Nov 09, 2006
8.051
8.051
7.912
7.935
103,086
-0.10(-1.26%)
Nov 08, 2006
8.012
8.046
7.994
8.036
92,655
-0.05(-0.58%)
Nov 07, 2006
8.103
8.119
8.065
8.083
75,474
+0.01(+0.16%)
Nov 06, 2006
7.979
8.070
7.979
8.070
64,429
+0.12(+1.48%)
Nov 03, 2006
7.948
7.986
7.933
7.953
55,224
+0.01(+0.18%)
Nov 02, 2006
7.870
7.938
7.870
7.938
29,453
+0.04(+0.56%)
Nov 01, 2006
7.956
7.956
7.886
7.894
31,294
-0.04(-0.45%)
Oct 31, 2006
7.946
7.951
7.927
7.930
229,490
-0.02(-0.21%)
Oct 30, 2006
7.912
7.958
7.912
7.946
16,567
+0.01(+0.08%)
Oct 27, 2006
7.969
7.969
7.940
7.940
41,725
-0.04(-0.49%)
Oct 26, 2006
7.888
7.986
7.880
7.979
64,429
+0.08(+0.97%)
Oct 25, 2006
7.911
7.922
7.874
7.902
86,519
+0.02(+0.23%)
Oct 24, 2006
7.904
7.942
7.857
7.884
16,567
-0.01(-0.10%)
Oct 23, 2006
7.847
7.896
7.842
7.893
42,952
+0.03(+0.41%)
Oct 20, 2006
7.863
7.878
7.854
7.860
28,839
+0.01(+0.10%)
Oct 19, 2006
7.840
7.852
7.801
7.852
27,612
+0.04(+0.50%)
Oct 18, 2006
7.850
7.850
7.797
7.813
46,020
+0.05(+0.63%)
Oct 17, 2006
7.770
7.770
7.730
7.764
34,362
-0.02(-0.23%)
Oct 16, 2006
7.774
7.814
7.772
7.782
192,673
-0.01(-0.19%)
Oct 13, 2006
7.857
7.857
7.796
7.796
40,498
-0.03(-0.33%)
Oct 12, 2006
7.816
7.823
7.792
7.823
25,771
+0.04(+0.57%)
Oct 11, 2006
7.805
7.813
7.756
7.779
30,066
-0.01(-0.19%)
Oct 10, 2006
7.790
7.793
7.766
7.793
18,408
-0.00(-0.04%)
Oct 09, 2006
7.780
7.798
7.746
7.796
74,246
+0.03(+0.40%)
Oct 06, 2006
7.806
7.806
7.766
7.766
62,588
-0.04(-0.56%)
Oct 05, 2006
7.735
7.810
7.735
7.810
55,838
+0.09(+1.12%)
Oct 04, 2006
7.658
7.723
7.658
7.723
37,430
+0.14(+1.87%)
Oct 03, 2006
7.511
7.607
7.510
7.581
25,158
+0.05(+0.63%)
Oct 02, 2006
7.603
7.603
7.516
7.534
151,561
-0.06(-0.85%)
Sep 29, 2006
7.625
7.625
7.599
7.599
23,317
-0.02(-0.31%)
Sep 28, 2006
7.586
7.622
7.570
7.622
15,340
+0.02(+0.26%)
Sep 27, 2006
7.565
7.603
7.562
7.603
27,612
+0.02(+0.21%)
Sep 26, 2006
7.596
7.609
7.562
7.586
71,178
-0.03(-0.41%)
Sep 25, 2006
7.622
7.625
7.562
7.617
8,590
+0.02(+0.21%)
Sep 22, 2006
7.733
7.733
7.570
7.601
50,316
-0.16(-2.10%)
Sep 21, 2006
7.855
7.855
7.744
7.764
38,657
-0.06(-0.81%)
Sep 20, 2006
7.766
7.829
7.766
7.827
22,089
+0.07(+0.86%)
Sep 19, 2006
7.780
7.780
7.723
7.761
26,998
-0.00(-0.04%)
Sep 18, 2006
7.775
7.790
7.744
7.764
93,268
+0.00(+0.02%)
Sep 15, 2006
7.774
7.798
7.748
7.762
28,839
+0.01(+0.15%)
Sep 14, 2006
7.725
7.754
7.689
7.751
28,839
+0.02(+0.30%)
Sep 13, 2006
7.752
7.752
7.697
7.728
85,291
-0.01(-0.13%)
Sep 12, 2006
7.651
7.741
7.622
7.738
100,018
+0.11(+1.43%)
Sep 11, 2006
7.607
7.630
7.567
7.629
53,384
-0.00(-0.02%)
Sep 08, 2006
7.606
7.637
7.606
7.630
28,839
+0.04(+0.47%)
Sep 07, 2006
7.578
7.629
7.578
7.594
38,657
-0.04(-0.47%)
Sep 06, 2006
7.643
7.676
7.619
7.630
34,975
-0.04(-0.47%)
Sep 05, 2006
7.707
7.707
7.666
7.666
42,339
-0.04(-0.53%)
Sep 01, 2006
7.704
7.723
7.689
7.707
58,292
+0.01(+0.19%)
Aug 31, 2006
7.658
7.692
7.655
7.692
68,724
+0.04(+0.51%)
Aug 30, 2006
7.648
7.669
7.648
7.653
53,384
-0.00(-0.04%)
Aug 29, 2006
7.624
7.656
7.586
7.656
101,859
+0.06(+0.75%)
Aug 28, 2006
7.575
7.604
7.575
7.599
49,702
+0.04(+0.52%)
Aug 25, 2006
7.537
7.578
7.537
7.560
78,542
+0.01(+0.09%)
Aug 24, 2006
7.492
7.573
7.492
7.554
90,814
+0.09(+1.22%)
Aug 23, 2006
7.552
7.562
7.456
7.462
73,633
-0.05(-0.69%)
Aug 22, 2006
7.516
7.537
7.515
7.515
19,021
-0.07(-0.86%)
Aug 21, 2006
7.573
7.581
7.555
7.580
20,862
-0.02(-0.30%)
Aug 18, 2006
7.565
7.603
7.550
7.603
20,862
+0.02(+0.28%)
Aug 17, 2006
7.469
7.599
7.469
7.581
41,111
+0.11(+1.51%)
Aug 16, 2006
7.466
7.475
7.449
7.469
26,998
+0.03(+0.46%)
Aug 15, 2006
7.379
7.435
7.379
7.435
20,249
+0.13(+1.78%)
Aug 14, 2006
7.365
7.381
7.304
7.304
34,362
-0.03(-0.42%)
Aug 11, 2006
7.325
7.347
7.309
7.335
40,498
+0.00(+0.00%)
Aug 10, 2006
7.273
7.355
7.273
7.335
25,158
+0.02(+0.31%)
Aug 09, 2006
7.360
7.389
7.304
7.312
61,974
+0.01(+0.16%)
Aug 08, 2006
7.343
7.368
7.288
7.301
49,088
-0.02(-0.22%)
Aug 07, 2006
7.334
7.337
7.301
7.317
91,427
-0.05(-0.71%)
Aug 04, 2006
7.456
7.456
7.366
7.370
68,110
-0.07(-0.94%)
Aug 03, 2006
7.407
7.466
7.361
7.440
151,561
-0.26(-3.37%)
Aug 02, 2006
7.798
7.798
7.684
7.699
165,674
+0.07(+0.92%)
Aug 01, 2006
7.557
7.629
7.537
7.629
24,544
-0.00(-0.06%)
Jul 31, 2006
7.645
7.645
7.609
7.634
65,042
-0.04(-0.47%)
Jul 28, 2006
7.586
7.676
7.586
7.669
387,801
+0.12(+1.62%)
Jul 27, 2006
7.598
7.598
7.519
7.547
109,222
-0.04(-0.49%)
Jul 26, 2006
7.513
7.629
7.480
7.585
474,320
+0.05(+0.67%)
Jul 25, 2006
7.374
7.563
7.358
7.534
600,724
+0.15(+1.96%)
Jul 24, 2006
7.343
7.391
7.343
7.389
26,385
+0.08(+1.12%)
Jul 21, 2006
7.321
7.360
7.308
7.308
9,817
-0.07(-0.95%)
Jul 20, 2006
7.462
7.462
7.366
7.378
26,385
-0.07(-0.98%)
Jul 19, 2006
7.309
7.461
7.309
7.451
538,749
+0.18(+2.44%)
Jul 18, 2006
7.311
7.311
7.223
7.273
53,384
-0.01(-0.13%)
Jul 17, 2006
7.285
7.301
7.280
7.283
201,877
+0.01(+0.09%)
Jul 14, 2006
7.334
7.334
7.231
7.277
26,385
-0.06(-0.82%)
Jul 13, 2006
7.391
7.400
7.334
7.337
42,952
-0.08(-1.05%)
Jul 12, 2006
7.479
7.480
7.415
7.415
250,352
-0.09(-1.24%)
Jul 11, 2006
7.466
7.508
7.436
7.508
66,883
+0.04(+0.48%)
Jul 10, 2006
7.497
7.511
7.448
7.472
56,452
+0.01(+0.17%)
Jul 07, 2006
7.444
7.492
7.443
7.459
60,747
-0.00(-0.02%)
Jul 06, 2006
7.485
7.495
7.448
7.461
62,588
+0.01(+0.20%)
Jul 05, 2006
7.464
7.464
7.412
7.446
30,066
-0.06(-0.80%)
Jul 03, 2006
7.456
7.506
7.456
7.506
19,635
+0.04(+0.55%)
Jun 30, 2006
7.482
7.484
7.441
7.466
75,474
+0.08(+1.08%)
Jun 29, 2006
7.350
7.436
7.350
7.386
17,794
+0.06(+0.87%)
Jun 28, 2006
7.306
7.335
7.275
7.322
23,317
+0.01(+0.16%)
Jun 27, 2006
7.378
7.381
7.308
7.311
14,726
-0.10(-1.36%)
Jun 26, 2006
7.431
7.471
7.405
7.412
96,950
-0.13(-1.72%)
Jun 23, 2006
7.562
7.562
7.542
7.542
8,590
-0.03(-0.41%)
Jun 22, 2006
7.516
7.573
7.515
7.573
25,771
-0.01(-0.17%)
Jun 21, 2006
7.578
7.622
7.562
7.586
57,679
+0.02(+0.23%)
Jun 20, 2006
7.546
7.590
7.546
7.568
44,793
-0.04(-0.49%)
Jun 19, 2006
7.730
7.730
7.594
7.606
72,405
-0.12(-1.50%)
Jun 16, 2006
7.769
7.782
7.708
7.722
61,360
-0.01(-0.17%)
Jun 15, 2006
7.624
7.761
7.624
7.735
83,450
+0.18(+2.39%)
Jun 14, 2006
7.549
7.568
7.524
7.554
26,998
+0.01(+0.11%)
Jun 13, 2006
7.627
7.627
7.546
7.546
25,771
-0.06(-0.84%)
Jun 12, 2006
7.700
7.700
7.598
7.609
15,953
-0.07(-0.98%)
Jun 09, 2006
7.738
7.738
7.684
7.684
12,885
-0.04(-0.55%)
Jun 08, 2006
7.687
7.726
7.624
7.726
15,953
-0.01(-0.13%)
Jun 07, 2006
7.782
7.797
7.736
7.736
13,499
+0.05(+0.61%)
Jun 06, 2006
7.708
7.708
7.660
7.689
15,953
-0.03(-0.40%)
Jun 05, 2006
7.840
7.840
7.720
7.720
63,815
-0.14(-1.82%)
Jun 02, 2006
7.844
7.863
7.811
7.863
210,468
+0.04(+0.52%)
Jun 01, 2006
7.766
7.823
7.766
7.823
47,861
+0.09(+1.12%)
May 31, 2006
7.700
7.751
7.699
7.736
66,269
+0.05(+0.61%)
May 30, 2006
7.764
7.764
7.689
7.689
33,748
-0.10(-1.30%)
May 26, 2006
7.756
7.790
7.718
7.790
95,109
+0.05(+0.70%)
May 25, 2006
7.735
7.739
7.712
7.736
31,294
+0.14(+1.87%)
May 24, 2006
7.619
7.650
7.562
7.594
107,381
-0.02(-0.28%)
May 23, 2006
7.671
7.671
7.616
7.616
22,089
-0.07(-0.93%)
May 22, 2006
7.692
7.700
7.612
7.687
29,453
-0.03(-0.34%)
May 19, 2006
7.779
7.779
7.702
7.713
19,021
-0.06(-0.71%)
May 18, 2006
7.806
7.818
7.769
7.769
22,703
-0.04(-0.48%)
May 17, 2006
7.871
7.878
7.795
7.806
86,519
-0.09(-1.20%)
May 16, 2006
7.880
7.909
7.880
7.901
31,294
+0.03(+0.41%)
May 15, 2006
7.819
7.871
7.819
7.868
74,860
+0.01(+0.10%)
May 12, 2006
7.904
7.907
7.860
7.860
58,906
-0.09(-1.09%)
May 11, 2006
8.002
8.002
7.946
7.946
55,224
-0.07(-0.91%)
May 10, 2006
8.051
8.075
8.020
8.020
92,041
-0.03(-0.40%)
May 09, 2006
8.077
8.090
8.052
8.052
54,611
-0.04(-0.46%)
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.