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
First Commonwealth Financial Corp
(NY:
FCF
)
13.51
+0.13 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2005
8.724
8.808
8.672
8.678
199,513
-0.06(-0.74%)
May 27, 2005
8.691
8.763
8.614
8.743
119,307
+0.05(+0.52%)
May 26, 2005
8.704
8.763
8.646
8.698
138,550
+0.06(+0.68%)
May 25, 2005
8.724
8.789
8.607
8.639
211,674
-0.12(-1.34%)
May 24, 2005
8.711
8.815
8.711
8.756
181,963
-0.02(-0.22%)
May 23, 2005
8.815
8.854
8.730
8.776
123,618
-0.04(-0.44%)
May 20, 2005
8.834
8.906
8.756
8.815
152,559
-0.05(-0.51%)
May 19, 2005
8.880
8.964
8.802
8.860
117,922
-0.06(-0.73%)
May 18, 2005
8.828
8.925
8.828
8.925
189,660
+0.16(+1.85%)
May 17, 2005
8.724
8.854
8.659
8.763
157,024
+0.01(+0.15%)
May 16, 2005
8.600
8.802
8.594
8.750
147,941
+0.19(+2.20%)
May 13, 2005
8.458
8.600
8.419
8.561
265,401
+0.12(+1.46%)
May 12, 2005
8.594
8.691
8.419
8.438
239,385
-0.16(-1.89%)
May 11, 2005
8.607
8.672
8.464
8.600
107,299
+0.00(+0.00%)
May 10, 2005
8.704
8.711
8.568
8.600
127,158
-0.14(-1.63%)
May 09, 2005
8.600
8.743
8.542
8.743
129,929
+0.13(+1.51%)
May 06, 2005
8.607
8.672
8.503
8.613
148,711
+0.06(+0.76%)
May 05, 2005
8.652
8.717
8.419
8.548
184,888
-0.10(-1.20%)
May 04, 2005
8.548
8.672
8.477
8.652
122,386
+0.14(+1.68%)
May 03, 2005
8.542
8.672
8.445
8.510
154,253
-0.03(-0.38%)
May 02, 2005
8.548
8.626
8.425
8.542
160,565
-0.01(-0.08%)
Apr 29, 2005
8.321
8.607
8.282
8.548
326,364
+0.25(+3.05%)
Apr 28, 2005
8.432
8.432
8.295
8.295
169,801
-0.14(-1.62%)
Apr 27, 2005
8.295
8.484
8.282
8.432
231,071
+0.14(+1.72%)
Apr 26, 2005
8.555
8.561
8.269
8.289
428,276
-0.27(-3.11%)
Apr 25, 2005
8.445
8.568
8.430
8.555
240,308
+0.18(+2.09%)
Apr 22, 2005
8.685
8.724
8.295
8.380
375,318
-0.31(-3.52%)
Apr 21, 2005
8.678
8.854
8.529
8.685
272,175
+0.07(+0.83%)
Apr 20, 2005
8.847
8.880
8.613
8.613
256,472
-0.23(-2.64%)
Apr 19, 2005
8.893
8.964
8.769
8.847
253,701
-0.02(-0.22%)
Apr 18, 2005
8.769
9.055
8.717
8.867
313,124
+0.16(+1.87%)
Apr 15, 2005
8.730
8.932
8.607
8.704
796,667
+0.14(+1.67%)
Apr 14, 2005
8.769
8.886
8.555
8.561
151,790
-0.19(-2.15%)
Apr 13, 2005
8.906
8.932
8.743
8.750
140,398
-0.16(-1.75%)
Apr 12, 2005
8.711
8.925
8.613
8.906
167,030
+0.20(+2.31%)
Apr 11, 2005
8.834
8.847
8.704
8.704
189,352
-0.13(-1.47%)
Apr 08, 2005
9.023
9.055
8.828
8.834
139,474
-0.18(-2.02%)
Apr 07, 2005
9.029
9.094
8.964
9.016
109,916
-0.01(-0.14%)
Apr 06, 2005
9.023
9.094
8.971
9.029
267,710
+0.03(+0.36%)
Apr 05, 2005
8.899
8.997
8.834
8.997
190,892
+0.12(+1.32%)
Apr 04, 2005
8.737
8.925
8.633
8.880
158,717
+0.18(+2.01%)
Apr 01, 2005
8.867
8.925
8.607
8.704
234,766
-0.19(-2.19%)
Mar 31, 2005
8.984
8.990
8.789
8.899
181,039
-0.10(-1.08%)
Mar 30, 2005
8.769
8.997
8.704
8.997
183,041
+0.30(+3.44%)
Mar 29, 2005
8.893
8.938
8.698
8.698
213,984
-0.24(-2.69%)
Mar 28, 2005
8.828
8.951
8.828
8.938
107,761
+0.12(+1.33%)
Mar 24, 2005
8.854
8.951
8.821
8.821
101,142
+0.03(+0.30%)
Mar 23, 2005
8.912
8.938
8.789
8.795
111,764
-0.12(-1.31%)
Mar 22, 2005
8.990
9.120
8.906
8.912
149,634
-0.08(-0.87%)
Mar 21, 2005
9.029
9.029
8.906
8.990
166,414
-0.03(-0.36%)
Mar 18, 2005
9.192
9.192
8.964
9.023
442,285
-0.15(-1.63%)
Mar 17, 2005
9.120
9.244
9.055
9.172
160,872
+0.05(+0.57%)
Mar 16, 2005
9.049
9.120
9.023
9.120
196,126
+0.07(+0.79%)
Mar 15, 2005
9.036
9.250
9.003
9.049
164,105
-0.05(-0.50%)
Mar 14, 2005
9.062
9.250
9.049
9.094
156,562
+0.06(+0.72%)
Mar 11, 2005
9.081
9.140
8.977
9.029
204,593
-0.03(-0.36%)
Mar 10, 2005
9.159
9.257
9.062
9.062
306,659
-0.10(-1.06%)
Mar 09, 2005
9.458
9.458
9.127
9.159
191,815
-0.36(-3.75%)
Mar 08, 2005
9.419
9.516
9.205
9.516
233,996
+0.13(+1.38%)
Mar 07, 2005
9.432
9.471
9.373
9.386
148,557
-0.05(-0.48%)
Mar 04, 2005
9.289
9.471
9.237
9.432
136,395
+0.18(+1.97%)
Mar 03, 2005
9.224
9.309
9.094
9.250
135,933
+0.06(+0.71%)
Mar 02, 2005
9.257
9.386
9.127
9.185
187,813
-0.11(-1.19%)
Mar 01, 2005
9.192
9.354
9.159
9.296
117,152
+0.08(+0.85%)
Feb 28, 2005
9.257
9.289
9.075
9.218
165,953
-0.06(-0.70%)
Feb 25, 2005
9.029
9.289
8.997
9.283
102,681
+0.20(+2.22%)
Feb 24, 2005
8.997
9.107
8.880
9.081
166,260
+0.12(+1.38%)
Feb 23, 2005
8.964
9.133
8.938
8.958
186,735
+0.04(+0.44%)
Feb 22, 2005
9.094
9.159
8.906
8.919
221,527
-0.21(-2.28%)
Feb 18, 2005
9.224
9.224
9.088
9.127
168,262
-0.05(-0.50%)
Feb 17, 2005
9.257
9.302
9.172
9.172
175,959
-0.14(-1.47%)
Feb 16, 2005
9.270
9.360
9.192
9.309
125,311
+0.05(+0.56%)
Feb 15, 2005
9.257
9.354
9.146
9.257
132,854
-0.05(-0.49%)
Feb 14, 2005
9.367
9.406
9.192
9.302
84,823
-0.06(-0.69%)
Feb 11, 2005
9.315
9.412
9.185
9.367
106,068
+0.05(+0.56%)
Feb 10, 2005
9.094
9.354
9.094
9.315
211,674
+0.24(+2.65%)
Feb 09, 2005
9.432
9.484
9.068
9.075
233,996
-0.36(-3.79%)
Feb 08, 2005
9.399
9.497
9.354
9.432
129,160
+0.03(+0.35%)
Feb 07, 2005
9.458
9.497
9.354
9.399
86,209
-0.05(-0.55%)
Feb 04, 2005
9.315
9.451
9.276
9.451
152,251
+0.14(+1.46%)
Feb 03, 2005
9.315
9.386
9.185
9.315
124,695
+0.00(+0.00%)
Feb 02, 2005
9.257
9.321
9.211
9.315
167,338
+0.06(+0.70%)
Feb 01, 2005
9.321
9.328
9.185
9.250
161,642
-0.07(-0.77%)
Jan 31, 2005
9.218
9.334
9.159
9.321
151,482
+0.17(+1.85%)
Jan 28, 2005
9.153
9.159
9.042
9.153
226,761
+0.01(+0.14%)
Jan 27, 2005
9.289
9.315
9.062
9.140
179,654
-0.15(-1.61%)
Jan 26, 2005
9.127
9.328
9.094
9.289
176,883
+0.21(+2.29%)
Jan 25, 2005
9.211
9.237
9.042
9.081
283,721
-0.12(-1.27%)
Jan 24, 2005
9.185
9.250
9.133
9.198
157,947
+0.03(+0.35%)
Jan 21, 2005
9.263
9.302
9.101
9.166
216,447
-0.10(-1.05%)
Jan 20, 2005
9.257
9.315
9.120
9.263
158,717
-0.03(-0.28%)
Jan 19, 2005
9.438
9.490
9.263
9.289
200,128
-0.16(-1.72%)
Jan 18, 2005
9.334
9.503
9.224
9.451
341,142
+0.12(+1.25%)
Jan 14, 2005
9.321
9.347
9.192
9.334
445,209
+0.11(+1.20%)
Jan 13, 2005
9.419
9.419
9.185
9.224
299,423
-0.25(-2.67%)
Jan 12, 2005
9.477
9.484
9.172
9.477
267,864
+0.00(+0.00%)
Jan 11, 2005
9.484
9.497
9.270
9.477
219,218
+0.01(+0.07%)
Jan 10, 2005
9.419
9.542
9.380
9.471
228,608
+0.05(+0.55%)
Jan 07, 2005
9.588
9.614
9.419
9.419
283,259
-0.19(-1.96%)
Jan 06, 2005
9.627
9.731
9.581
9.607
155,484
+0.03(+0.27%)
Jan 05, 2005
9.718
9.789
9.581
9.581
237,999
-0.14(-1.40%)
Jan 04, 2005
9.893
9.932
9.718
9.718
243,695
-0.21(-2.09%)
Jan 03, 2005
10.00
10.00
9.841
9.926
219,064
-0.07(-0.71%)
Dec 31, 2004
10.00
10.15
9.978
9.997
133,008
-0.03(-0.32%)
Dec 30, 2004
10.06
10.16
10.02
10.03
110,532
-0.01(-0.06%)
Dec 29, 2004
10.00
10.13
10.00
10.04
127,774
-0.14(-1.34%)
Dec 28, 2004
10.07
10.23
10.07
10.17
163,182
+0.10(+1.03%)
Dec 27, 2004
10.33
10.33
10.02
10.07
131,315
-0.17(-1.65%)
Dec 23, 2004
10.22
10.24
10.16
10.24
76,356
+0.05(+0.51%)
Dec 22, 2004
10.09
10.20
10.09
10.19
110,070
+0.09(+0.90%)
Dec 21, 2004
9.971
10.09
9.939
10.09
193,047
+0.18(+1.83%)
Dec 20, 2004
9.926
10.07
9.861
9.913
120,693
-0.08(-0.84%)
Dec 17, 2004
10.00
10.05
9.796
9.997
208,595
+0.08(+0.85%)
Dec 16, 2004
10.07
10.13
9.854
9.913
134,702
-0.23(-2.24%)
Dec 15, 2004
10.04
10.14
10.03
10.14
147,171
+0.02(+0.19%)
Dec 14, 2004
10.11
10.12
10.06
10.12
132,085
+0.01(+0.13%)
Dec 13, 2004
9.965
10.11
9.913
10.11
171,956
+0.16(+1.57%)
Dec 10, 2004
9.757
9.958
9.757
9.952
109,301
+0.16(+1.66%)
Dec 09, 2004
9.789
9.880
9.731
9.789
247,236
-0.01(-0.13%)
Dec 08, 2004
9.783
9.848
9.763
9.802
187,197
+0.02(+0.20%)
Dec 07, 2004
9.913
9.952
9.744
9.783
199,205
-0.16(-1.57%)
Dec 06, 2004
9.952
10.03
9.913
9.939
148,403
-0.01(-0.07%)
Dec 03, 2004
10.00
10.07
9.945
9.945
116,690
-0.15(-1.48%)
Dec 02, 2004
10.10
10.18
10.07
10.09
114,227
-0.09(-0.89%)
Dec 01, 2004
9.965
10.20
9.965
10.19
211,982
+0.21(+2.15%)
Nov 30, 2004
10.02
10.02
9.874
9.971
167,800
+0.01(+0.07%)
Nov 29, 2004
10.04
10.06
9.822
9.965
214,753
+0.03(+0.33%)
Nov 26, 2004
9.913
9.978
9.913
9.932
35,869
-0.02(-0.20%)
Nov 24, 2004
9.906
9.991
9.841
9.952
140,706
+0.05(+0.46%)
Nov 23, 2004
9.900
9.906
9.776
9.906
160,103
+0.02(+0.20%)
Nov 22, 2004
9.744
9.887
9.718
9.887
199,975
+0.19(+2.01%)
Nov 19, 2004
9.893
9.893
9.692
9.692
225,222
-0.20(-2.04%)
Nov 18, 2004
9.789
9.893
9.750
9.893
231,379
+0.05(+0.53%)
Nov 17, 2004
9.679
9.861
9.679
9.841
293,265
+0.23(+2.36%)
Nov 16, 2004
9.744
9.776
9.614
9.614
144,246
-0.14(-1.40%)
Nov 15, 2004
9.763
9.848
9.679
9.750
213,984
-0.11(-1.12%)
Nov 12, 2004
9.737
9.893
9.581
9.861
241,078
+0.12(+1.27%)
Nov 11, 2004
9.672
9.744
9.594
9.737
162,258
+0.09(+0.94%)
Nov 10, 2004
9.640
9.672
9.555
9.646
171,033
+0.06(+0.68%)
Nov 09, 2004
9.601
9.640
9.549
9.581
129,160
+0.03(+0.34%)
Nov 08, 2004
9.549
9.607
9.516
9.549
149,327
-0.02(-0.20%)
Nov 05, 2004
9.607
9.640
9.516
9.568
153,483
-0.04(-0.41%)
Nov 04, 2004
9.497
9.607
9.438
9.607
300,963
+0.05(+0.48%)
Nov 03, 2004
9.419
9.562
9.419
9.562
192,585
+0.16(+1.73%)
Nov 02, 2004
9.406
9.497
9.321
9.399
204,901
-0.01(-0.07%)
Nov 01, 2004
9.419
9.419
9.321
9.406
159,333
-0.03(-0.28%)
Oct 29, 2004
9.516
9.549
9.419
9.432
157,178
-0.04(-0.41%)
Oct 28, 2004
9.484
9.542
9.386
9.471
225,376
-0.12(-1.22%)
Oct 27, 2004
9.484
9.594
9.399
9.588
216,139
+0.16(+1.65%)
Oct 26, 2004
9.347
9.484
9.198
9.432
244,619
+0.11(+1.18%)
Oct 25, 2004
9.029
9.321
9.029
9.321
318,359
+0.25(+2.79%)
Oct 22, 2004
9.211
9.224
9.036
9.068
234,612
-0.10(-1.13%)
Oct 21, 2004
9.179
9.192
9.003
9.172
259,551
+0.06(+0.64%)
Oct 20, 2004
9.159
9.159
8.971
9.114
108,069
+0.12(+1.30%)
Oct 19, 2004
9.159
9.159
8.964
8.997
141,783
-0.15(-1.63%)
Oct 18, 2004
9.159
9.159
9.075
9.146
178,576
-0.01(-0.14%)
Oct 15, 2004
8.906
9.159
8.906
9.159
588,225
+0.30(+3.37%)
Oct 14, 2004
8.925
8.964
8.841
8.860
227,223
+0.00(+0.00%)
Oct 13, 2004
9.146
9.153
8.860
8.860
119,461
-0.23(-2.57%)
Oct 12, 2004
9.055
9.153
8.932
9.094
84,362
+0.04(+0.43%)
Oct 11, 2004
8.971
9.075
8.932
9.055
84,669
+0.15(+1.68%)
Oct 08, 2004
9.023
9.062
8.899
8.906
109,455
-0.05(-0.58%)
Oct 07, 2004
9.114
9.146
8.945
8.958
116,228
-0.19(-2.13%)
Oct 06, 2004
9.068
9.153
8.984
9.153
133,470
+0.08(+0.93%)
Oct 05, 2004
9.062
9.120
9.029
9.068
70,506
-0.03(-0.36%)
Oct 04, 2004
9.185
9.198
9.016
9.101
164,721
-0.10(-1.06%)
Oct 01, 2004
8.899
9.198
8.880
9.198
217,370
+0.36(+4.04%)
Sep 30, 2004
8.906
8.964
8.808
8.841
150,250
-0.05(-0.58%)
Sep 29, 2004
8.776
8.893
8.730
8.893
139,782
+0.06(+0.66%)
Sep 28, 2004
8.672
8.834
8.633
8.834
135,317
+0.12(+1.34%)
Sep 27, 2004
8.919
8.919
8.717
8.717
147,941
-0.15(-1.68%)
Sep 24, 2004
8.776
8.906
8.769
8.867
136,549
+0.03(+0.29%)
Sep 23, 2004
8.912
8.938
8.815
8.841
114,381
-0.01(-0.07%)
Sep 22, 2004
9.029
9.029
8.841
8.847
175,035
-0.24(-2.64%)
Sep 21, 2004
9.042
9.094
8.984
9.088
123,002
+0.11(+1.23%)
Sep 20, 2004
9.094
9.120
8.938
8.977
162,104
-0.16(-1.78%)
Sep 17, 2004
9.289
9.289
8.964
9.140
307,428
-0.05(-0.50%)
Sep 16, 2004
9.081
9.192
8.997
9.185
128,236
+0.16(+1.80%)
Sep 15, 2004
9.062
9.094
8.990
9.023
73,431
-0.07(-0.79%)
Sep 14, 2004
9.094
9.120
9.029
9.094
92,521
+0.05(+0.57%)
Sep 13, 2004
9.120
9.120
9.029
9.042
118,999
-0.05(-0.50%)
Sep 10, 2004
9.016
9.094
9.003
9.088
126,543
+0.03(+0.36%)
Sep 09, 2004
9.029
9.094
8.893
9.055
238,153
+0.09(+1.01%)
Sep 08, 2004
8.964
9.075
8.925
8.964
157,947
-0.06(-0.72%)
Sep 07, 2004
8.971
9.029
8.906
9.029
184,272
+0.12(+1.39%)
Sep 03, 2004
8.880
8.964
8.782
8.906
208,903
+0.05(+0.51%)
Sep 02, 2004
8.672
8.860
8.659
8.860
148,095
+0.16(+1.79%)
Sep 01, 2004
8.691
8.860
8.613
8.704
277,409
-0.05(-0.59%)
Aug 31, 2004
8.691
8.821
8.672
8.756
203,977
-0.01(-0.15%)
Aug 30, 2004
8.834
8.912
8.769
8.769
133,008
-0.10(-1.10%)
Aug 27, 2004
8.789
8.880
8.782
8.867
125,157
+0.08(+0.89%)
Aug 26, 2004
8.932
8.932
8.769
8.789
167,030
-0.14(-1.60%)
Aug 25, 2004
8.769
8.977
8.769
8.932
136,703
+0.16(+1.85%)
Aug 24, 2004
8.834
8.899
8.711
8.769
150,866
-0.01(-0.07%)
Aug 23, 2004
8.860
8.860
8.698
8.776
122,540
-0.06(-0.73%)
Aug 20, 2004
8.750
8.841
8.717
8.841
204,593
+0.15(+1.72%)
Aug 19, 2004
8.704
8.763
8.652
8.691
126,389
-0.06(-0.67%)
Aug 18, 2004
8.510
8.763
8.503
8.750
154,869
+0.25(+2.90%)
Aug 17, 2004
8.594
8.600
8.497
8.503
157,947
-0.08(-0.98%)
Aug 16, 2004
8.458
8.587
8.451
8.587
159,795
+0.13(+1.54%)
Aug 13, 2004
8.393
8.477
8.354
8.458
171,956
+0.10(+1.24%)
Aug 12, 2004
8.341
8.412
8.315
8.354
109,916
-0.05(-0.62%)
Aug 11, 2004
8.412
8.425
8.308
8.406
171,803
-0.01(-0.08%)
Aug 10, 2004
8.295
8.432
8.295
8.412
239,077
+0.12(+1.41%)
Aug 09, 2004
8.347
8.380
8.282
8.295
248,775
+0.01(+0.16%)
Aug 06, 2004
8.295
8.386
8.276
8.282
212,752
-0.06(-0.70%)
Aug 05, 2004
8.328
8.406
8.282
8.341
223,836
-0.02(-0.23%)
Aug 04, 2004
8.282
8.412
8.282
8.360
198,743
+0.08(+0.94%)
Aug 03, 2004
8.321
8.367
8.256
8.282
273,099
-0.10(-1.24%)
Aug 02, 2004
8.289
8.412
8.250
8.386
117,460
+0.08(+0.94%)
Jul 30, 2004
8.380
8.445
8.302
8.308
104,836
-0.14(-1.62%)
Jul 29, 2004
8.354
8.445
8.289
8.445
197,204
+0.16(+1.88%)
Jul 28, 2004
8.367
8.399
8.250
8.289
212,444
-0.06(-0.78%)
Jul 27, 2004
8.237
8.419
8.217
8.354
248,929
+0.23(+2.88%)
Jul 26, 2004
8.204
8.276
8.120
8.120
180,731
-0.02(-0.24%)
Jul 23, 2004
8.367
8.399
8.139
8.139
328,519
-0.26(-3.09%)
Jul 22, 2004
8.354
8.412
8.276
8.399
232,919
+0.05(+0.54%)
Jul 21, 2004
8.574
8.574
8.354
8.354
214,907
-0.17(-1.98%)
Jul 20, 2004
8.393
8.523
8.354
8.523
219,680
+0.15(+1.78%)
Jul 19, 2004
8.393
8.393
8.315
8.373
126,697
+0.03(+0.31%)
Jul 16, 2004
8.536
8.536
8.347
8.347
411,495
-0.16(-1.83%)
Jul 15, 2004
8.471
8.510
8.360
8.503
420,270
+0.19(+2.27%)
Jul 14, 2004
8.315
8.451
8.289
8.315
216,293
-0.03(-0.39%)
Jul 13, 2004
8.412
8.477
8.315
8.347
261,091
+0.00(+0.00%)
Jul 12, 2004
8.373
8.399
8.328
8.347
142,091
+0.03(+0.39%)
Jul 09, 2004
8.341
8.399
8.302
8.315
147,479
+0.03(+0.31%)
Jul 08, 2004
8.367
8.412
8.282
8.289
252,470
-0.12(-1.39%)
Jul 07, 2004
8.347
8.406
8.308
8.406
199,667
+0.08(+0.94%)
Jul 06, 2004
8.354
8.419
8.315
8.328
171,803
-0.04(-0.47%)
Jul 02, 2004
8.347
8.438
8.315
8.367
115,920
+0.01(+0.08%)
Jul 01, 2004
8.425
8.477
8.347
8.360
210,905
-0.06(-0.77%)
Jun 30, 2004
8.425
8.451
8.341
8.425
265,093
+0.00(+0.00%)
Jun 29, 2004
8.412
8.425
8.321
8.425
293,573
+0.03(+0.31%)
Jun 28, 2004
8.302
8.432
8.302
8.399
294,959
+0.10(+1.25%)
Jun 25, 2004
8.347
8.445
8.295
8.295
481,541
-0.05(-0.62%)
Jun 24, 2004
8.406
8.412
8.347
8.347
390,713
-0.06(-0.70%)
Jun 23, 2004
8.282
8.406
8.250
8.406
205,671
+0.13(+1.57%)
Jun 22, 2004
8.250
8.315
8.217
8.276
215,215
+0.02(+0.24%)
Jun 21, 2004
8.282
8.360
8.250
8.256
254,779
-0.05(-0.63%)
Jun 18, 2004
8.334
8.367
8.263
8.308
327,133
-0.03(-0.31%)
Jun 17, 2004
8.354
8.367
8.269
8.334
209,827
+0.01(+0.08%)
Jun 16, 2004
8.386
8.432
8.289
8.328
175,651
-0.03(-0.39%)
Jun 15, 2004
8.334
8.432
8.282
8.360
274,484
+0.07(+0.86%)
Jun 14, 2004
8.412
8.445
8.282
8.289
316,665
-0.08(-0.93%)
Jun 10, 2004
8.432
8.445
8.302
8.367
384,555
+0.00(+0.00%)
Jun 09, 2004
8.451
8.477
8.341
8.367
277,409
-0.08(-1.00%)
Jun 08, 2004
8.503
8.503
8.412
8.451
284,029
-0.09(-1.06%)
Jun 07, 2004
8.542
8.561
8.432
8.542
293,265
+0.10(+1.15%)
Jun 04, 2004
8.464
8.503
8.412
8.445
188,429
+0.01(+0.08%)
Jun 03, 2004
8.432
8.490
8.380
8.438
260,013
+0.04(+0.46%)
Jun 02, 2004
8.665
8.665
8.393
8.399
495,396
-0.26(-3.00%)
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.