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
Churchill Downs IN
(NQ:
CHDN
)
133.62
-1.31 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
7.406
7.407
6.972
7.026
692,603
-0.38(-5.18%)
Apr 27, 2007
7.312
7.440
7.300
7.410
651,391
+0.04(+0.57%)
Apr 26, 2007
7.100
7.368
7.100
7.368
715,076
-0.01(-0.16%)
Apr 25, 2007
7.043
7.380
7.034
7.380
479,628
+0.29(+4.03%)
Apr 24, 2007
6.950
7.102
6.893
7.094
236,511
+0.18(+2.59%)
Apr 23, 2007
7.007
7.028
6.889
6.915
116,657
-0.11(-1.52%)
Apr 20, 2007
6.889
7.022
6.877
7.022
366,671
+0.21(+3.07%)
Apr 19, 2007
6.855
6.862
6.781
6.813
193,931
-0.03(-0.40%)
Apr 18, 2007
6.911
6.926
6.816
6.840
135,276
-0.09(-1.24%)
Apr 17, 2007
6.733
6.941
6.733
6.926
419,458
+0.06(+0.88%)
Apr 16, 2007
6.810
6.883
6.722
6.865
544,322
+0.08(+1.15%)
Apr 13, 2007
6.668
6.787
6.599
6.787
126,472
+0.10(+1.49%)
Apr 12, 2007
6.632
6.697
6.570
6.688
300,255
+0.02(+0.34%)
Apr 11, 2007
6.792
6.792
6.602
6.665
193,877
-0.09(-1.31%)
Apr 10, 2007
6.765
6.804
6.754
6.754
149,895
-0.01(-0.16%)
Apr 09, 2007
6.798
6.801
6.736
6.765
653,398
-0.01(-0.18%)
Apr 05, 2007
6.831
6.838
6.748
6.777
171,125
-0.07(-1.01%)
Apr 04, 2007
6.870
6.871
6.795
6.846
126,040
+0.00(+0.02%)
Apr 03, 2007
6.900
6.921
6.841
6.844
151,503
-0.04(-0.59%)
Apr 02, 2007
6.834
6.923
6.801
6.885
267,038
+0.05(+0.79%)
Mar 30, 2007
6.784
6.831
6.698
6.831
268,985
+0.06(+0.96%)
Mar 29, 2007
6.814
6.814
6.712
6.766
179,219
-0.01(-0.18%)
Mar 28, 2007
6.742
6.817
6.736
6.778
523,098
-0.01(-0.16%)
Mar 27, 2007
6.805
6.811
6.731
6.789
92,310
-0.03(-0.49%)
Mar 26, 2007
6.756
6.828
6.750
6.822
91,360
+0.06(+0.94%)
Mar 23, 2007
6.722
6.771
6.722
6.759
82,715
+0.08(+1.13%)
Mar 22, 2007
6.838
6.838
6.683
6.683
164,175
-0.14(-2.01%)
Mar 21, 2007
6.581
6.840
6.581
6.820
215,759
+0.22(+3.28%)
Mar 20, 2007
6.598
6.613
6.566
6.604
121,010
+0.01(+0.16%)
Mar 19, 2007
6.579
6.646
6.563
6.593
333,101
+0.01(+0.18%)
Mar 16, 2007
6.607
6.644
6.537
6.581
575,666
-0.04(-0.55%)
Mar 15, 2007
6.533
6.617
6.522
6.617
287,298
+0.09(+1.45%)
Mar 14, 2007
6.476
6.554
6.474
6.522
346,511
+0.06(+0.91%)
Mar 13, 2007
6.502
6.524
6.384
6.464
435,280
-0.04(-0.59%)
Mar 12, 2007
6.426
6.509
6.424
6.502
101,354
+0.07(+1.04%)
Mar 09, 2007
6.426
6.435
6.330
6.435
170,308
+0.05(+0.83%)
Mar 08, 2007
6.403
6.418
6.328
6.382
377,928
+0.02(+0.26%)
Mar 07, 2007
6.443
6.443
6.175
6.366
324,941
-0.09(-1.44%)
Mar 06, 2007
6.313
6.465
6.279
6.459
283,431
+0.29(+4.68%)
Mar 05, 2007
6.360
6.485
6.170
6.170
294,401
-0.19(-2.98%)
Mar 02, 2007
6.561
6.570
6.355
6.360
252,379
-0.23(-3.56%)
Mar 01, 2007
6.513
6.649
6.509
6.595
101,228
-0.01(-0.09%)
Feb 28, 2007
6.644
6.701
6.498
6.601
271,922
-0.07(-1.08%)
Feb 27, 2007
6.772
6.772
6.673
6.673
278,055
-0.16(-2.29%)
Feb 26, 2007
6.754
6.829
6.710
6.829
242,697
+0.06(+0.87%)
Feb 23, 2007
6.765
6.787
6.695
6.771
263,835
-0.02(-0.24%)
Feb 22, 2007
6.665
6.807
6.664
6.787
451,393
+0.10(+1.46%)
Feb 21, 2007
6.549
6.697
6.533
6.689
343,647
+0.10(+1.48%)
Feb 20, 2007
6.540
6.592
6.443
6.592
249,688
+0.03(+0.46%)
Feb 16, 2007
6.536
6.576
6.426
6.561
296,368
+0.02(+0.37%)
Feb 15, 2007
6.519
6.575
6.480
6.537
341,088
-0.01(-0.16%)
Feb 14, 2007
6.560
6.576
6.488
6.548
335,500
-0.02(-0.30%)
Feb 13, 2007
6.536
6.622
6.495
6.567
195,472
+0.03(+0.39%)
Feb 12, 2007
6.438
6.551
6.373
6.542
764,939
+0.11(+1.66%)
Feb 09, 2007
6.527
6.527
6.348
6.435
403,803
-0.11(-1.75%)
Feb 08, 2007
6.446
6.584
6.402
6.549
443,041
+0.11(+1.66%)
Feb 07, 2007
6.364
6.453
6.324
6.443
230,145
+0.05(+0.85%)
Feb 06, 2007
6.396
6.441
6.352
6.388
559,419
-0.00(-0.05%)
Feb 05, 2007
6.321
6.417
6.309
6.391
419,664
+0.08(+1.19%)
Feb 02, 2007
6.321
6.321
6.227
6.316
113,654
-0.01(-0.19%)
Feb 01, 2007
6.301
6.364
6.211
6.328
239,628
+0.04(+0.62%)
Jan 31, 2007
6.298
6.319
6.154
6.289
313,293
-0.03(-0.50%)
Jan 30, 2007
6.176
6.321
6.142
6.321
144,220
+0.13(+2.14%)
Jan 29, 2007
6.151
6.250
6.108
6.188
357,215
-0.02(-0.32%)
Jan 26, 2007
6.149
6.208
6.074
6.208
95,188
+0.05(+0.73%)
Jan 25, 2007
6.456
6.456
6.119
6.163
189,160
-0.26(-4.10%)
Jan 24, 2007
6.235
6.455
6.197
6.426
945,554
+0.21(+3.44%)
Jan 23, 2007
6.202
6.279
6.170
6.212
162,819
-0.02(-0.29%)
Jan 22, 2007
6.142
6.373
6.142
6.230
708,272
+0.08(+1.25%)
Jan 19, 2007
6.060
6.154
6.060
6.154
229,348
+0.06(+1.04%)
Jan 18, 2007
6.074
6.105
5.978
6.090
265,323
-0.00(-0.02%)
Jan 17, 2007
6.032
6.239
6.024
6.092
185,319
+0.05(+0.80%)
Jan 16, 2007
6.066
6.223
6.009
6.044
332,789
-0.01(-0.10%)
Jan 12, 2007
6.033
6.086
6.009
6.050
142,486
-0.02(-0.37%)
Jan 11, 2007
6.128
6.206
5.994
6.072
226,072
-0.04(-0.66%)
Jan 10, 2007
5.959
6.120
5.916
6.113
110,896
+0.15(+2.50%)
Jan 09, 2007
5.987
6.005
5.883
5.964
118,790
-0.03(-0.58%)
Jan 08, 2007
6.041
6.041
5.919
5.999
56,680
-0.05(-0.89%)
Jan 05, 2007
6.288
6.288
6.015
6.053
159,596
-0.28(-4.37%)
Jan 04, 2007
6.288
6.391
6.212
6.330
158,965
+0.02(+0.29%)
Jan 03, 2007
6.426
6.426
6.283
6.312
170,434
-0.12(-1.87%)
Dec 29, 2006
6.310
6.432
6.310
6.432
287,683
+0.11(+1.69%)
Dec 28, 2006
6.417
6.434
6.242
6.325
248,877
-0.11(-1.71%)
Dec 27, 2006
6.125
6.455
6.119
6.435
430,960
+0.32(+5.19%)
Dec 26, 2006
6.045
6.155
6.045
6.117
105,467
+0.13(+2.19%)
Dec 22, 2006
6.023
6.047
5.972
5.987
51,630
+0.02(+0.35%)
Dec 21, 2006
5.993
6.048
5.965
5.965
63,618
-0.04(-0.60%)
Dec 20, 2006
5.994
6.056
5.993
6.002
503,503
+0.04(+0.66%)
Dec 19, 2006
5.922
6.056
5.899
5.962
142,639
+0.02(+0.25%)
Dec 18, 2006
5.964
5.975
5.934
5.947
116,843
-0.06(-0.95%)
Dec 15, 2006
5.996
6.027
5.979
6.005
325,725
-0.01(-0.10%)
Dec 14, 2006
5.953
6.018
5.946
6.011
147,350
+0.08(+1.34%)
Dec 13, 2006
5.899
5.994
5.899
5.931
348,079
+0.04(+0.61%)
Dec 12, 2006
5.857
5.898
5.826
5.895
179,704
+0.05(+0.88%)
Dec 11, 2006
5.845
5.877
5.803
5.844
111,534
+0.00(+0.00%)
Dec 08, 2006
5.944
5.947
5.801
5.844
123,156
-0.10(-1.70%)
Dec 07, 2006
6.017
6.024
5.944
5.944
117,036
-0.06(-0.93%)
Dec 06, 2006
5.892
6.024
5.892
6.000
154,812
+0.10(+1.66%)
Dec 05, 2006
5.997
5.997
5.893
5.902
215,128
-0.06(-1.03%)
Dec 04, 2006
5.940
6.062
5.887
5.964
197,751
+0.05(+0.79%)
Dec 01, 2006
6.023
6.027
5.795
5.917
214,583
-0.10(-1.65%)
Nov 30, 2006
6.050
6.050
5.926
6.017
107,647
-0.02(-0.30%)
Nov 29, 2006
5.947
6.075
5.947
6.035
124,624
+0.09(+1.47%)
Nov 28, 2006
5.923
5.961
5.881
5.947
344,863
+0.02(+0.36%)
Nov 27, 2006
6.102
6.102
5.880
5.926
256,399
-0.18(-2.89%)
Nov 24, 2006
6.123
6.146
6.102
6.102
26,612
-0.07(-1.17%)
Nov 22, 2006
6.220
6.220
6.139
6.175
72,734
-0.03(-0.56%)
Nov 21, 2006
6.245
6.251
6.197
6.209
143,895
-0.05(-0.87%)
Nov 20, 2006
6.128
6.263
6.128
6.263
191,538
+0.11(+1.76%)
Nov 17, 2006
6.158
6.173
6.128
6.155
276,746
-0.00(-0.07%)
Nov 16, 2006
6.152
6.160
6.068
6.160
208,297
+0.02(+0.39%)
Nov 15, 2006
6.014
6.137
6.014
6.136
305,206
+0.12(+1.95%)
Nov 14, 2006
6.056
6.056
5.937
6.018
272,367
-0.00(-0.05%)
Nov 13, 2006
6.170
6.170
5.968
6.021
457,141
-0.16(-2.65%)
Nov 10, 2006
6.190
6.226
6.069
6.185
193,851
-0.02(-0.29%)
Nov 09, 2006
6.390
6.390
6.096
6.203
135,761
-0.14(-2.28%)
Nov 08, 2006
6.172
6.363
6.160
6.348
359,681
+0.04(+0.69%)
Nov 07, 2006
6.434
6.492
6.304
6.304
92,410
-0.15(-2.33%)
Nov 06, 2006
6.474
6.480
6.434
6.455
80,987
-0.02(-0.26%)
Nov 03, 2006
6.471
6.471
6.449
6.471
328,038
+0.02(+0.33%)
Nov 02, 2006
6.411
6.470
6.411
6.450
219,600
+0.04(+0.61%)
Nov 01, 2006
6.437
6.456
6.403
6.411
156,713
+0.03(+0.42%)
Oct 31, 2006
6.471
6.476
6.373
6.384
131,309
-0.09(-1.35%)
Oct 30, 2006
6.409
6.495
6.409
6.471
149,862
+0.06(+0.89%)
Oct 27, 2006
6.384
6.471
6.384
6.414
86,994
-0.02(-0.23%)
Oct 26, 2006
6.470
6.479
6.411
6.429
387,403
+0.00(+0.02%)
Oct 25, 2006
6.321
6.446
6.310
6.428
84,044
+0.06(+0.99%)
Oct 24, 2006
6.385
6.385
6.321
6.364
31,064
-0.02(-0.35%)
Oct 23, 2006
6.294
6.387
6.250
6.387
61,717
+0.04(+0.62%)
Oct 20, 2006
6.491
6.491
6.345
6.348
95,227
-0.10(-1.61%)
Oct 19, 2006
6.437
6.483
6.431
6.452
107,966
-0.02(-0.30%)
Oct 18, 2006
6.428
6.489
6.405
6.471
259,529
+0.03(+0.42%)
Oct 17, 2006
6.563
6.607
6.434
6.444
276,527
-0.17(-2.57%)
Oct 16, 2006
6.546
6.617
6.500
6.614
104,364
+0.07(+1.06%)
Oct 13, 2006
6.596
6.610
6.518
6.545
110,424
-0.05(-0.75%)
Oct 12, 2006
6.507
6.622
6.483
6.595
257,436
+0.12(+1.91%)
Oct 11, 2006
6.564
6.572
6.444
6.471
180,408
-0.13(-2.01%)
Oct 10, 2006
6.622
6.653
6.564
6.604
173,285
-0.02(-0.27%)
Oct 09, 2006
6.534
6.622
6.486
6.622
173,876
+0.08(+1.17%)
Oct 06, 2006
6.536
6.546
6.471
6.545
200,855
-0.00(-0.07%)
Oct 05, 2006
6.432
6.563
6.357
6.549
327,034
+0.19(+2.91%)
Oct 04, 2006
6.324
6.465
6.254
6.364
398,819
-0.00(-0.05%)
Oct 03, 2006
6.301
6.391
6.286
6.367
270,679
-0.01(-0.14%)
Oct 02, 2006
6.321
6.417
6.266
6.376
102,935
+0.05(+0.74%)
Sep 29, 2006
6.319
6.426
6.310
6.330
313,519
-0.04(-0.61%)
Sep 28, 2006
6.421
6.459
6.322
6.369
169,265
-0.01(-0.14%)
Sep 27, 2006
6.309
6.471
6.309
6.378
164,713
+0.03(+0.40%)
Sep 26, 2006
6.188
6.388
6.140
6.352
293,345
+0.11(+1.81%)
Sep 25, 2006
6.220
6.262
6.158
6.239
319,120
+0.01(+0.14%)
Sep 22, 2006
6.316
6.316
6.152
6.230
74,256
-0.07(-1.17%)
Sep 21, 2006
6.319
6.321
6.244
6.304
172,414
+0.01(+0.22%)
Sep 20, 2006
6.133
6.291
6.133
6.291
310,788
+0.15(+2.43%)
Sep 19, 2006
6.009
6.160
5.967
6.142
186,070
+0.05(+0.79%)
Sep 18, 2006
5.987
6.128
5.987
6.093
187,266
+0.06(+1.00%)
Sep 15, 2006
5.978
6.036
5.889
6.033
377,190
+0.10(+1.70%)
Sep 14, 2006
5.869
5.997
5.869
5.932
121,608
+0.03(+0.56%)
Sep 13, 2006
6.008
6.008
5.854
5.899
196,861
-0.08(-1.36%)
Sep 12, 2006
5.722
5.998
5.690
5.981
92,536
+0.31(+5.38%)
Sep 11, 2006
5.643
5.710
5.582
5.675
134,539
+0.02(+0.37%)
Sep 08, 2006
5.639
5.714
5.631
5.654
144,998
-0.01(-0.21%)
Sep 07, 2006
5.733
5.838
5.665
5.666
413,312
-0.07(-1.28%)
Sep 06, 2006
5.827
5.887
5.740
5.740
266,254
-0.14(-2.46%)
Sep 05, 2006
6.014
6.014
5.789
5.884
366,744
-0.10(-1.66%)
Sep 01, 2006
6.030
6.086
5.908
5.984
228,929
-0.10(-1.63%)
Aug 31, 2006
5.824
6.087
5.810
6.083
437,599
+0.30(+5.18%)
Aug 30, 2006
5.857
5.883
5.782
5.783
128,405
-0.07(-1.18%)
Aug 29, 2006
5.698
5.872
5.643
5.853
240,578
+0.18(+3.18%)
Aug 28, 2006
5.695
5.726
5.627
5.672
265,835
+0.02(+0.37%)
Aug 25, 2006
5.643
5.713
5.606
5.651
94,570
-0.01(-0.19%)
Aug 24, 2006
5.645
5.749
5.598
5.661
249,688
-0.00(-0.05%)
Aug 23, 2006
5.854
5.877
5.592
5.665
271,270
-0.19(-3.24%)
Aug 22, 2006
5.880
5.943
5.838
5.854
146,692
-0.09(-1.47%)
Aug 21, 2006
5.959
6.018
5.926
5.941
107,035
-0.05(-0.85%)
Aug 18, 2006
5.982
6.018
5.893
5.993
134,080
+0.04(+0.68%)
Aug 17, 2006
5.809
6.005
5.795
5.952
504,606
+0.13(+2.28%)
Aug 16, 2006
5.610
5.823
5.610
5.820
106,344
+0.16(+2.74%)
Aug 15, 2006
5.692
5.756
5.610
5.665
69,784
+0.03(+0.59%)
Aug 14, 2006
5.657
5.794
5.606
5.631
113,939
+0.04(+0.78%)
Aug 11, 2006
5.568
5.625
5.529
5.588
76,296
-0.02(-0.27%)
Aug 10, 2006
5.528
5.618
5.499
5.603
173,611
+0.00(+0.00%)
Aug 09, 2006
5.622
5.878
5.511
5.603
502,147
+0.09(+1.55%)
Aug 08, 2006
5.687
5.717
5.510
5.517
160,447
-0.16(-2.86%)
Aug 07, 2006
5.568
5.680
5.568
5.680
134,399
+0.05(+0.94%)
Aug 04, 2006
5.743
5.774
5.574
5.627
96,344
-0.01(-0.16%)
Aug 03, 2006
5.639
5.639
5.574
5.636
120,744
+0.01(+0.11%)
Aug 02, 2006
5.665
5.710
5.591
5.630
155,703
-0.03(-0.48%)
Aug 01, 2006
5.765
5.765
5.592
5.657
249,023
-0.17(-2.94%)
Jul 31, 2006
5.735
5.835
5.719
5.829
100,902
-0.06(-0.95%)
Jul 28, 2006
5.636
5.884
5.633
5.884
98,065
+0.26(+4.63%)
Jul 27, 2006
5.655
5.758
5.598
5.624
201,320
+0.01(+0.24%)
Jul 26, 2006
5.549
5.663
5.493
5.610
105,381
+0.01(+0.13%)
Jul 25, 2006
5.603
5.665
5.528
5.603
167,391
-0.02(-0.32%)
Jul 24, 2006
5.541
5.621
5.427
5.621
82,941
+0.14(+2.64%)
Jul 21, 2006
5.552
5.552
5.377
5.476
136,884
-0.10(-1.83%)
Jul 20, 2006
5.728
5.791
5.565
5.579
210,609
-0.18(-3.19%)
Jul 19, 2006
5.522
5.764
5.505
5.762
117,049
+0.32(+5.89%)
Jul 18, 2006
5.420
5.446
5.305
5.442
111,521
+0.02(+0.44%)
Jul 17, 2006
5.424
5.449
5.371
5.418
106,025
+0.00(+0.00%)
Jul 14, 2006
5.481
5.481
5.416
5.418
124,033
-0.02(-0.36%)
Jul 13, 2006
5.503
5.503
5.434
5.437
151,064
-0.09(-1.55%)
Jul 12, 2006
5.619
5.619
5.511
5.523
132,837
-0.12(-2.21%)
Jul 11, 2006
5.567
5.655
5.531
5.648
98,198
+0.06(+1.05%)
Jul 10, 2006
5.493
5.598
5.470
5.589
138,266
+0.13(+2.37%)
Jul 07, 2006
5.470
5.574
5.451
5.460
97,480
-0.03(-0.60%)
Jul 06, 2006
5.506
5.579
5.457
5.493
143,921
-0.00(-0.03%)
Jul 05, 2006
5.555
5.570
5.443
5.494
209,606
-0.14(-2.43%)
Jul 03, 2006
5.657
5.699
5.621
5.631
46,135
-0.00(-0.08%)
Jun 30, 2006
5.663
5.737
5.597
5.636
573,214
-0.02(-0.37%)
Jun 29, 2006
5.558
5.680
5.513
5.657
257,821
+0.12(+2.17%)
Jun 28, 2006
5.526
5.559
5.493
5.537
128,811
+0.00(+0.08%)
Jun 27, 2006
5.592
5.592
5.505
5.532
54,521
-0.03(-0.59%)
Jun 26, 2006
5.528
5.598
5.513
5.565
119,608
+0.06(+1.04%)
Jun 23, 2006
5.470
5.535
5.430
5.508
160,660
-0.01(-0.14%)
Jun 22, 2006
5.500
5.552
5.448
5.516
151,928
+0.04(+0.66%)
Jun 21, 2006
5.484
5.612
5.460
5.479
430,655
-0.00(-0.08%)
Jun 20, 2006
5.502
5.553
5.425
5.484
213,533
-0.04(-0.71%)
Jun 19, 2006
5.660
5.660
5.493
5.523
287,424
-0.11(-2.03%)
Jun 16, 2006
5.783
5.818
5.591
5.637
1,031,612
-0.17(-2.98%)
Jun 15, 2006
5.863
5.898
5.794
5.810
212,583
-0.02(-0.41%)
Jun 14, 2006
5.853
5.929
5.750
5.835
145,888
-0.06(-1.00%)
Jun 13, 2006
5.794
6.036
5.794
5.893
164,128
+0.03(+0.57%)
Jun 12, 2006
6.011
6.011
5.801
5.860
216,251
-0.11(-1.77%)
Jun 09, 2006
6.130
6.130
5.935
5.965
203,798
-0.13(-2.20%)
Jun 08, 2006
6.014
6.105
5.777
6.099
181,119
+0.12(+1.94%)
Jun 07, 2006
6.014
6.152
5.967
5.984
170,022
-0.01(-0.18%)
Jun 06, 2006
6.063
6.090
5.926
5.994
157,736
-0.07(-1.09%)
Jun 05, 2006
6.500
6.500
6.051
6.060
190,555
-0.42(-6.54%)
Jun 02, 2006
6.546
6.572
6.415
6.485
178,534
-0.02(-0.25%)
Jun 01, 2006
6.208
6.516
6.179
6.501
412,753
+0.25(+4.00%)
May 31, 2006
6.069
6.277
6.069
6.251
537,983
+0.14(+2.32%)
May 30, 2006
6.443
6.443
6.110
6.110
241,701
-0.28(-4.36%)
May 26, 2006
6.134
6.530
6.122
6.388
408,056
+0.27(+4.38%)
May 25, 2006
6.008
6.120
6.008
6.120
1,127,425
+0.08(+1.30%)
May 24, 2006
6.018
6.056
5.899
6.042
214,736
+0.03(+0.48%)
May 23, 2006
6.030
6.120
6.012
6.014
110,869
-0.03(-0.45%)
May 22, 2006
5.988
6.057
5.958
6.041
116,438
+0.02(+0.27%)
May 19, 2006
5.898
6.024
5.898
6.024
98,889
+0.08(+1.42%)
May 18, 2006
5.949
6.006
5.932
5.940
197,007
+0.00(+0.00%)
May 17, 2006
5.910
6.006
5.910
5.940
252,226
-0.03(-0.58%)
May 16, 2006
5.967
5.997
5.929
5.975
822,524
+0.01(+0.10%)
May 15, 2006
5.902
6.170
5.902
5.968
379,875
+0.04(+0.74%)
May 12, 2006
5.902
5.952
5.714
5.925
388,825
-0.01(-0.20%)
May 11, 2006
5.982
6.014
5.910
5.937
347,567
-0.08(-1.30%)
May 10, 2006
6.139
6.139
5.985
6.015
281,856
-0.10(-1.65%)
May 09, 2006
6.035
6.137
6.020
6.116
173,710
+0.03(+0.52%)
May 08, 2006
5.993
6.102
5.944
6.084
305,977
+0.05(+0.80%)
May 05, 2006
5.968
6.038
5.946
6.036
244,983
+0.10(+1.67%)
May 04, 2006
5.905
6.014
5.829
5.937
255,914
+0.03(+0.54%)
May 03, 2006
5.984
6.015
5.794
5.905
207,280
-0.11(-1.90%)
May 02, 2006
5.907
6.020
5.895
6.020
254,399
+0.13(+2.14%)
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.