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
Nuveen AMT-Free Quality Municipal Income Fund
(NY:
NEA
)
10.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2006
8.045
8.087
7.974
8.087
35,238
+0.10(+1.26%)
May 30, 2006
8.028
8.051
7.986
7.986
31,172
-0.01(-0.15%)
May 26, 2006
8.028
8.028
7.998
7.998
39,135
-0.02(-0.29%)
May 25, 2006
8.122
8.122
8.022
8.022
36,255
-0.10(-1.24%)
May 24, 2006
8.081
8.146
8.045
8.122
37,949
-0.02(-0.22%)
May 23, 2006
8.104
8.140
8.104
8.140
847
+0.05(+0.58%)
May 22, 2006
8.352
8.352
8.081
8.092
58,618
-0.07(-0.87%)
May 19, 2006
8.140
8.193
8.104
8.163
10,164
+0.05(+0.58%)
May 18, 2006
8.092
8.140
8.092
8.116
21,007
+0.02(+0.29%)
May 17, 2006
8.205
8.205
8.057
8.092
52,349
-0.18(-2.14%)
May 16, 2006
8.116
8.352
8.116
8.270
30,325
+0.10(+1.23%)
May 15, 2006
8.175
8.181
8.075
8.169
28,800
+0.05(+0.65%)
May 12, 2006
8.163
8.187
8.063
8.116
105,546
+0.03(+0.36%)
May 11, 2006
8.063
8.116
8.063
8.087
29,986
-0.01(-0.15%)
May 10, 2006
8.146
8.169
8.098
8.098
35,238
-0.02(-0.22%)
May 09, 2006
8.146
8.146
8.092
8.116
34,560
+0.01(+0.07%)
May 08, 2006
8.116
8.176
8.098
8.110
34,222
-0.06(-0.79%)
May 05, 2006
8.134
8.264
8.134
8.175
44,725
-0.03(-0.36%)
May 04, 2006
8.146
8.205
8.128
8.205
40,490
+0.00(+0.00%)
May 03, 2006
8.234
8.234
8.205
8.205
50,994
+0.03(+0.36%)
May 02, 2006
8.028
8.187
8.028
8.175
73,357
+0.04(+0.44%)
May 01, 2006
8.098
8.146
7.969
8.140
89,960
+0.08(+1.03%)
Apr 28, 2006
7.969
8.169
7.969
8.057
42,354
-0.06(-0.73%)
Apr 27, 2006
8.140
8.163
8.104
8.116
31,342
+0.03(+0.36%)
Apr 26, 2006
8.146
8.151
8.057
8.087
39,474
+0.00(+0.00%)
Apr 25, 2006
7.998
8.157
7.998
8.087
31,172
+0.02(+0.29%)
Apr 24, 2006
8.057
8.128
8.039
8.063
94,534
+0.01(+0.07%)
Apr 21, 2006
8.057
8.057
8.016
8.057
16,433
+0.04(+0.44%)
Apr 20, 2006
8.092
8.110
7.969
8.022
26,259
-0.01(-0.07%)
Apr 19, 2006
8.057
8.146
8.022
8.028
20,668
-0.08(-0.95%)
Apr 18, 2006
7.969
8.146
7.969
8.104
37,102
+0.10(+1.25%)
Apr 17, 2006
7.969
8.004
7.927
8.004
24,395
+0.04(+0.44%)
Apr 13, 2006
7.957
7.998
7.927
7.969
22,362
+0.01(+0.15%)
Apr 12, 2006
7.998
8.010
7.951
7.957
16,433
-0.05(-0.59%)
Apr 11, 2006
7.957
8.146
7.957
8.004
30,494
-0.05(-0.66%)
Apr 10, 2006
8.087
8.146
7.998
8.057
55,568
-0.04(-0.51%)
Apr 07, 2006
8.098
8.140
8.098
8.098
14,908
-0.02(-0.22%)
Apr 06, 2006
8.134
8.157
8.087
8.116
26,767
-0.05(-0.65%)
Apr 05, 2006
8.116
8.175
8.116
8.169
15,586
+0.03(+0.36%)
Apr 04, 2006
8.152
8.157
8.098
8.140
40,829
-0.01(-0.06%)
Apr 03, 2006
8.140
8.146
8.092
8.146
18,127
+0.01(+0.14%)
Mar 31, 2006
8.081
8.140
8.081
8.134
24,057
+0.05(+0.66%)
Mar 30, 2006
8.116
8.134
8.075
8.081
45,234
-0.04(-0.44%)
Mar 29, 2006
8.146
8.146
8.063
8.116
14,400
+0.01(+0.15%)
Mar 28, 2006
8.098
8.104
8.063
8.104
12,875
+0.01(+0.15%)
Mar 27, 2006
8.087
8.128
8.028
8.092
27,953
-0.02(-0.29%)
Mar 24, 2006
8.063
8.134
8.057
8.116
35,238
+0.07(+0.88%)
Mar 23, 2006
8.028
8.069
8.004
8.045
34,391
-0.02(-0.29%)
Mar 22, 2006
8.028
8.081
8.010
8.069
25,920
+0.06(+0.74%)
Mar 21, 2006
8.069
8.152
8.010
8.010
58,618
-0.09(-1.17%)
Mar 20, 2006
8.098
8.146
8.081
8.104
25,073
-0.05(-0.65%)
Mar 17, 2006
8.128
8.157
8.069
8.157
43,031
+0.04(+0.51%)
Mar 16, 2006
8.028
8.152
8.028
8.116
51,841
-0.03(-0.36%)
Mar 15, 2006
8.098
8.234
8.087
8.146
40,659
+0.09(+1.10%)
Mar 14, 2006
8.098
8.098
8.028
8.057
17,449
-0.04(-0.44%)
Mar 13, 2006
8.098
8.264
8.028
8.092
53,027
-0.09(-1.15%)
Mar 10, 2006
8.146
8.216
8.098
8.187
24,395
-0.05(-0.57%)
Mar 09, 2006
8.110
8.264
8.069
8.234
41,337
+0.09(+1.09%)
Mar 08, 2006
8.323
8.323
8.146
8.146
25,073
+0.00(+0.00%)
Mar 07, 2006
8.181
8.205
8.146
8.146
74,035
-0.03(-0.36%)
Mar 06, 2006
8.222
8.305
8.175
8.175
73,526
+0.00(+0.00%)
Mar 03, 2006
8.146
8.275
8.146
8.175
39,643
-0.10(-1.21%)
Mar 02, 2006
8.323
8.323
8.252
8.275
28,292
-0.03(-0.36%)
Mar 01, 2006
8.394
8.394
8.287
8.305
19,652
-0.02(-0.21%)
Feb 28, 2006
8.323
8.370
8.287
8.323
50,147
+0.00(+0.00%)
Feb 27, 2006
8.293
8.364
8.287
8.323
36,932
+0.04(+0.43%)
Feb 24, 2006
8.340
8.382
8.287
8.287
43,370
+0.01(+0.13%)
Feb 23, 2006
8.275
8.340
8.275
8.276
46,081
-0.03(-0.34%)
Feb 22, 2006
8.281
8.329
8.281
8.305
30,833
+0.01(+0.14%)
Feb 21, 2006
8.234
8.311
8.205
8.293
29,478
+0.03(+0.36%)
Feb 17, 2006
8.205
8.287
8.205
8.264
65,903
+0.06(+0.72%)
Feb 16, 2006
8.228
8.281
8.181
8.205
22,024
-0.01(-0.14%)
Feb 15, 2006
8.122
8.234
8.122
8.216
23,718
+0.05(+0.58%)
Feb 14, 2006
8.116
8.205
8.092
8.169
26,428
-0.06(-0.79%)
Feb 13, 2006
8.116
8.234
8.087
8.234
24,904
+0.12(+1.45%)
Feb 10, 2006
8.116
8.122
8.057
8.116
33,036
+0.01(+0.15%)
Feb 09, 2006
8.063
8.104
8.028
8.104
13,892
+0.04(+0.44%)
Feb 08, 2006
8.028
8.069
8.022
8.069
35,916
+0.04(+0.51%)
Feb 07, 2006
8.028
8.028
8.010
8.028
29,647
+0.00(+0.00%)
Feb 06, 2006
8.022
8.057
7.998
8.028
85,047
-0.01(-0.15%)
Feb 03, 2006
8.087
8.087
8.028
8.039
34,899
-0.05(-0.58%)
Feb 02, 2006
8.146
8.146
8.063
8.087
79,795
-0.08(-1.01%)
Feb 01, 2006
8.045
8.211
8.039
8.169
63,361
-0.02(-0.29%)
Jan 31, 2006
8.152
8.275
8.140
8.193
108,765
+0.03(+0.36%)
Jan 30, 2006
8.205
8.275
8.157
8.163
35,069
-0.07(-0.86%)
Jan 27, 2006
8.264
8.264
8.163
8.234
22,362
+0.07(+0.87%)
Jan 26, 2006
8.222
8.252
8.163
8.163
43,540
-0.06(-0.73%)
Jan 25, 2006
8.275
8.275
8.211
8.223
45,403
-0.05(-0.56%)
Jan 24, 2006
8.205
8.270
8.205
8.270
49,977
+0.12(+1.45%)
Jan 23, 2006
8.146
8.264
8.104
8.152
43,201
+0.05(+0.66%)
Jan 20, 2006
7.963
8.252
7.963
8.098
68,952
-0.01(-0.15%)
Jan 19, 2006
8.122
8.246
8.075
8.110
86,063
+0.02(+0.29%)
Jan 18, 2006
8.016
8.116
8.016
8.087
72,510
+0.06(+0.74%)
Jan 17, 2006
7.974
8.087
7.974
8.028
36,593
-0.03(-0.37%)
Jan 13, 2006
8.240
8.240
8.016
8.057
73,187
-0.17(-2.08%)
Jan 12, 2006
7.957
8.228
7.957
8.228
37,610
+0.15(+1.90%)
Jan 11, 2006
7.969
8.081
7.969
8.075
101,311
+0.00(+0.00%)
Jan 10, 2006
8.098
8.211
8.063
8.075
62,175
-0.02(-0.22%)
Jan 09, 2006
8.104
8.146
8.069
8.092
16,772
+0.01(+0.07%)
Jan 06, 2006
8.092
8.140
8.057
8.087
61,159
+0.01(+0.15%)
Jan 05, 2006
8.045
8.087
7.992
8.075
47,606
+0.03(+0.37%)
Jan 04, 2006
7.969
8.045
7.969
8.045
31,003
+0.04(+0.52%)
Jan 03, 2006
7.874
8.010
7.874
8.004
53,366
+0.13(+1.65%)
Dec 30, 2005
7.904
7.927
7.821
7.874
109,612
-0.01(-0.07%)
Dec 29, 2005
7.821
7.886
7.809
7.880
61,159
+0.07(+0.91%)
Dec 28, 2005
7.780
7.809
7.745
7.809
63,361
+0.07(+0.92%)
Dec 27, 2005
7.809
7.821
7.738
7.738
125,707
-0.01(-0.08%)
Dec 23, 2005
7.709
7.756
7.697
7.744
43,370
+0.05(+0.61%)
Dec 22, 2005
7.673
7.756
7.673
7.697
74,373
+0.02(+0.23%)
Dec 21, 2005
7.679
7.732
7.679
7.679
74,712
+0.00(+0.00%)
Dec 20, 2005
7.738
7.756
7.673
7.679
81,319
-0.02(-0.23%)
Dec 19, 2005
7.756
7.756
7.679
7.697
44,048
-0.03(-0.38%)
Dec 16, 2005
7.709
7.732
7.709
7.727
57,940
-0.01(-0.08%)
Dec 15, 2005
7.732
7.750
7.673
7.732
71,663
-0.01(-0.08%)
Dec 14, 2005
7.732
7.744
7.697
7.738
54,382
+0.01(+0.15%)
Dec 13, 2005
7.791
7.791
7.673
7.727
85,385
-0.04(-0.53%)
Dec 12, 2005
7.709
7.774
7.703
7.768
58,956
+0.04(+0.53%)
Dec 09, 2005
7.750
7.768
7.715
7.727
52,180
-0.02(-0.30%)
Dec 08, 2005
7.703
7.750
7.703
7.750
49,639
+0.07(+0.92%)
Dec 07, 2005
7.721
7.768
7.644
7.679
123,335
-0.05(-0.69%)
Dec 06, 2005
7.721
7.768
7.685
7.732
69,799
+0.01(+0.15%)
Dec 05, 2005
7.703
7.732
7.650
7.721
87,757
-0.01(-0.08%)
Dec 02, 2005
7.744
7.744
7.691
7.727
89,621
-0.02(-0.23%)
Dec 01, 2005
7.809
7.809
7.673
7.744
74,543
+0.08(+1.08%)
Nov 30, 2005
7.762
7.786
7.626
7.662
174,668
-0.04(-0.54%)
Nov 29, 2005
7.791
7.809
7.697
7.703
80,811
-0.07(-0.91%)
Nov 28, 2005
7.809
7.809
7.732
7.774
30,325
+0.06(+0.77%)
Nov 25, 2005
7.715
7.744
7.697
7.715
39,643
-0.01(-0.15%)
Nov 23, 2005
7.732
7.744
7.691
7.727
32,527
+0.00(+0.00%)
Nov 22, 2005
7.744
7.744
7.697
7.727
54,043
-0.05(-0.61%)
Nov 21, 2005
7.762
7.809
7.732
7.774
83,183
+0.01(+0.15%)
Nov 18, 2005
7.732
7.774
7.732
7.762
45,403
+0.04(+0.54%)
Nov 17, 2005
7.762
7.768
7.703
7.721
51,672
-0.04(-0.53%)
Nov 16, 2005
7.679
7.768
7.679
7.762
34,222
+0.08(+1.00%)
Nov 15, 2005
7.768
7.709
7.679
7.685
36,932
-0.02(-0.31%)
Nov 14, 2005
7.738
7.738
7.656
7.709
56,585
-0.06(-0.76%)
Nov 11, 2005
7.768
7.815
7.727
7.768
37,779
-0.02(-0.30%)
Nov 10, 2005
7.797
7.815
7.786
7.791
42,184
-0.04(-0.53%)
Nov 09, 2005
7.880
7.880
7.815
7.833
18,635
-0.04(-0.45%)
Nov 08, 2005
7.933
7.933
7.797
7.868
43,878
+0.01(+0.16%)
Nov 07, 2005
7.786
7.856
7.786
7.856
18,466
+0.08(+0.98%)
Nov 04, 2005
7.880
7.880
7.768
7.780
36,763
-0.11(-1.42%)
Nov 03, 2005
7.910
7.939
7.868
7.892
39,474
-0.04(-0.51%)
Nov 02, 2005
7.963
7.963
7.915
7.933
25,751
-0.02(-0.23%)
Nov 01, 2005
7.957
7.957
7.910
7.951
14,739
+0.04(+0.45%)
Oct 31, 2005
7.939
7.939
7.910
7.915
18,127
+0.00(+0.00%)
Oct 28, 2005
7.874
7.915
7.850
7.915
22,701
+0.04(+0.52%)
Oct 27, 2005
7.850
7.880
7.768
7.874
53,366
+0.06(+0.83%)
Oct 26, 2005
7.951
7.969
7.768
7.809
72,679
-0.16(-2.00%)
Oct 25, 2005
7.974
7.998
7.969
7.969
34,222
-0.01(-0.15%)
Oct 24, 2005
8.039
8.104
7.969
7.980
43,709
-0.04(-0.52%)
Oct 21, 2005
7.992
8.039
7.951
8.022
43,370
+0.05(+0.67%)
Oct 20, 2005
7.898
7.998
7.898
7.969
52,857
-0.01(-0.07%)
Oct 19, 2005
7.939
8.016
7.904
7.974
40,998
+0.02(+0.29%)
Oct 18, 2005
8.128
8.128
7.951
7.951
58,109
-0.18(-2.25%)
Oct 17, 2005
8.205
8.205
8.134
8.134
17,280
-0.08(-1.01%)
Oct 14, 2005
8.146
8.216
8.146
8.216
27,276
+0.08(+0.94%)
Oct 13, 2005
8.216
8.270
8.128
8.140
30,494
-0.19(-2.34%)
Oct 12, 2005
8.281
8.376
8.181
8.334
65,055
+0.05(+0.57%)
Oct 11, 2005
8.146
8.346
8.134
8.287
59,295
+0.10(+1.23%)
Oct 10, 2005
8.175
8.222
8.146
8.187
25,920
-0.02(-0.29%)
Oct 07, 2005
8.116
8.211
8.116
8.211
36,424
+0.00(+0.00%)
Oct 06, 2005
8.187
8.211
8.187
8.211
10,334
+0.02(+0.22%)
Oct 05, 2005
8.187
8.234
8.181
8.193
36,424
-0.02(-0.29%)
Oct 04, 2005
8.211
8.216
8.205
8.216
9,656
-0.01(-0.07%)
Oct 03, 2005
8.199
8.234
8.187
8.222
35,408
+0.03(+0.36%)
Sep 30, 2005
8.169
8.193
8.146
8.193
46,758
+0.06(+0.73%)
Sep 29, 2005
8.092
8.134
8.081
8.134
36,593
+0.05(+0.58%)
Sep 28, 2005
8.081
8.205
7.910
8.087
385,083
+0.01(+0.15%)
Sep 27, 2005
8.152
8.216
8.075
8.075
31,342
-0.13(-1.58%)
Sep 26, 2005
8.193
8.211
8.092
8.205
52,349
+0.02(+0.22%)
Sep 23, 2005
8.187
8.187
8.110
8.187
40,659
+0.05(+0.58%)
Sep 22, 2005
8.293
8.293
7.992
8.140
108,257
-0.15(-1.78%)
Sep 21, 2005
8.305
8.352
8.270
8.287
48,283
-0.04(-0.50%)
Sep 20, 2005
8.382
8.388
8.275
8.329
114,695
-0.06(-0.70%)
Sep 19, 2005
8.376
8.411
8.376
8.388
20,668
-0.06(-0.70%)
Sep 16, 2005
8.435
8.447
8.447
8.447
31,850
+0.02(+0.28%)
Sep 15, 2005
8.529
8.535
8.423
8.423
18,127
-0.06(-0.76%)
Sep 14, 2005
8.600
8.600
8.488
8.488
28,631
-0.08(-0.96%)
Sep 13, 2005
8.512
8.571
8.506
8.571
14,061
+0.00(+0.00%)
Sep 12, 2005
8.506
8.571
8.506
8.571
19,652
+0.07(+0.83%)
Sep 09, 2005
8.541
8.553
8.488
8.500
29,309
-0.02(-0.21%)
Sep 08, 2005
8.606
8.665
8.517
8.517
32,019
-0.07(-0.82%)
Sep 07, 2005
8.653
8.689
8.588
8.588
22,532
-0.03(-0.34%)
Sep 06, 2005
8.636
8.641
8.618
8.618
10,673
+0.02(+0.21%)
Sep 02, 2005
8.641
8.647
8.547
8.600
23,887
-0.04(-0.48%)
Sep 01, 2005
8.659
8.659
8.612
8.641
12,875
+0.04(+0.41%)
Aug 31, 2005
8.677
8.677
8.500
8.606
16,772
+0.06(+0.76%)
Aug 30, 2005
8.636
8.636
8.500
8.541
31,680
+0.00(+0.00%)
Aug 29, 2005
8.576
8.576
8.541
8.541
33,713
+0.02(+0.28%)
Aug 26, 2005
8.529
8.565
8.517
8.517
13,045
+0.02(+0.28%)
Aug 25, 2005
8.500
8.547
8.494
8.494
21,177
-0.04(-0.48%)
Aug 24, 2005
8.482
8.535
8.453
8.535
38,626
+0.01(+0.14%)
Aug 23, 2005
8.517
8.523
8.458
8.523
22,532
+0.05(+0.56%)
Aug 22, 2005
8.464
8.506
8.458
8.476
14,061
-0.02(-0.28%)
Aug 19, 2005
8.453
8.523
8.453
8.500
25,581
+0.00(+0.00%)
Aug 18, 2005
8.464
8.535
8.458
8.500
18,974
+0.04(+0.42%)
Aug 17, 2005
8.464
8.529
8.464
8.464
12,875
+0.00(+0.00%)
Aug 16, 2005
8.458
8.529
8.447
8.464
36,255
-0.01(-0.07%)
Aug 15, 2005
8.512
8.535
8.470
8.470
32,527
-0.04(-0.49%)
Aug 12, 2005
8.482
8.512
8.464
8.512
21,515
+0.01(+0.14%)
Aug 11, 2005
8.523
8.535
8.488
8.500
25,581
-0.11(-1.30%)
Aug 10, 2005
8.659
8.659
8.529
8.612
18,466
+0.02(+0.27%)
Aug 09, 2005
8.588
8.700
8.470
8.588
23,210
-0.06(-0.68%)
Aug 08, 2005
8.600
8.653
8.588
8.647
28,970
+0.06(+0.69%)
Aug 05, 2005
8.624
8.624
8.500
8.588
24,565
+0.02(+0.28%)
Aug 04, 2005
8.653
8.653
8.411
8.565
95,212
-0.09(-1.09%)
Aug 03, 2005
8.706
8.712
8.559
8.659
25,073
-0.02(-0.20%)
Aug 02, 2005
8.736
8.754
8.653
8.677
35,746
-0.03(-0.34%)
Aug 01, 2005
8.754
8.754
8.695
8.706
15,586
+0.01(+0.14%)
Jul 29, 2005
8.683
8.748
8.683
8.695
21,685
-0.06(-0.67%)
Jul 28, 2005
8.630
8.754
8.630
8.754
38,965
+0.10(+1.16%)
Jul 27, 2005
8.653
8.700
8.653
8.653
26,598
+0.03(+0.34%)
Jul 26, 2005
8.523
8.641
8.523
8.624
19,144
+0.09(+1.04%)
Jul 25, 2005
8.541
8.600
8.523
8.535
35,577
-0.04(-0.48%)
Jul 22, 2005
8.482
8.641
8.464
8.576
62,345
+0.11(+1.32%)
Jul 21, 2005
8.565
8.594
8.464
8.464
35,916
-0.04(-0.49%)
Jul 20, 2005
8.547
8.647
8.482
8.506
39,304
-0.02(-0.28%)
Jul 19, 2005
8.618
8.641
8.458
8.529
84,538
+0.01(+0.07%)
Jul 18, 2005
8.588
8.588
8.488
8.523
50,147
+0.01(+0.07%)
Jul 15, 2005
8.506
8.559
8.488
8.517
31,342
-0.04(-0.48%)
Jul 14, 2005
8.517
8.559
8.517
8.559
49,469
+0.00(+0.00%)
Jul 13, 2005
8.541
8.565
8.529
8.559
27,106
+0.00(+0.00%)
Jul 12, 2005
8.559
8.612
8.547
8.559
23,548
+0.00(+0.00%)
Jul 11, 2005
8.559
8.671
8.547
8.559
36,593
+0.01(+0.14%)
Jul 08, 2005
8.547
8.588
8.535
8.547
36,593
+0.01(+0.07%)
Jul 07, 2005
8.559
8.559
8.529
8.541
35,746
-0.02(-0.21%)
Jul 06, 2005
8.559
8.582
8.529
8.559
47,436
+0.02(+0.21%)
Jul 05, 2005
8.647
8.647
8.506
8.541
90,976
-0.06(-0.69%)
Jul 01, 2005
8.618
8.618
8.558
8.600
34,222
+0.04(+0.48%)
Jun 30, 2005
8.630
8.665
8.494
8.559
66,580
-0.07(-0.82%)
Jun 29, 2005
8.588
8.630
8.517
8.630
46,420
+0.06(+0.76%)
Jun 28, 2005
8.553
8.565
8.529
8.565
21,854
+0.01(+0.14%)
Jun 27, 2005
8.535
8.553
8.500
8.553
16,094
+0.02(+0.21%)
Jun 24, 2005
8.529
8.559
8.529
8.535
9,995
-0.02(-0.21%)
Jun 23, 2005
8.547
8.559
8.541
8.553
5,251
+0.00(+0.00%)
Jun 22, 2005
8.559
8.559
8.523
8.553
15,925
-0.01(-0.07%)
Jun 21, 2005
8.506
8.559
8.506
8.559
5,760
+0.09(+1.05%)
Jun 20, 2005
8.553
8.559
8.470
8.470
52,180
-0.09(-1.10%)
Jun 17, 2005
8.458
8.565
8.417
8.565
61,837
+0.11(+1.26%)
Jun 16, 2005
8.364
8.458
8.346
8.458
17,958
+0.09(+1.13%)
Jun 15, 2005
8.382
8.429
8.317
8.364
34,560
-0.03(-0.35%)
Jun 14, 2005
8.441
8.488
8.394
8.394
31,003
-0.02(-0.28%)
Jun 13, 2005
8.411
8.488
8.411
8.417
22,193
-0.04(-0.49%)
Jun 10, 2005
8.523
8.523
8.453
8.458
20,329
-0.06(-0.76%)
Jun 09, 2005
8.523
8.529
8.500
8.523
26,937
-0.02(-0.21%)
Jun 08, 2005
8.541
8.559
8.494
8.541
60,820
+0.00(+0.00%)
Jun 07, 2005
8.470
8.559
8.470
8.541
55,568
+0.00(+0.00%)
Jun 06, 2005
8.441
8.559
8.441
8.541
38,796
+0.05(+0.63%)
Jun 03, 2005
8.559
8.559
8.488
8.488
22,024
-0.06(-0.76%)
Jun 02, 2005
8.559
8.559
8.447
8.553
13,892
+0.05(+0.62%)
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.