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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 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
3.230
3.310
3.120
3.270
17,556
-0.04(-1.21%)
May 27, 2005
3.400
3.400
3.200
3.310
13,112
-0.07(-2.07%)
May 26, 2005
3.210
3.390
3.200
3.380
12,018
+0.19(+6.06%)
May 25, 2005
3.200
3.292
3.000
3.187
28,372
-0.08(-2.54%)
May 24, 2005
3.300
3.360
3.210
3.270
24,000
-0.11(-3.25%)
May 23, 2005
3.430
3.530
3.360
3.380
9,840
-0.13(-3.70%)
May 20, 2005
3.550
3.580
3.391
3.510
11,067
-0.01(-0.28%)
May 19, 2005
3.270
3.520
3.270
3.520
11,100
+0.25(+7.65%)
May 18, 2005
3.260
3.400
3.170
3.270
29,300
-0.06(-1.80%)
May 17, 2005
3.320
3.390
3.220
3.330
39,037
+0.01(+0.30%)
May 16, 2005
3.750
3.750
3.260
3.320
35,953
-0.14(-4.05%)
May 13, 2005
3.460
3.530
3.380
3.460
13,860
+0.01(+0.29%)
May 12, 2005
3.590
3.680
3.250
3.450
23,675
-0.10(-2.82%)
May 11, 2005
3.450
3.850
3.450
3.550
18,930
+0.03(+0.85%)
May 10, 2005
3.580
3.730
3.500
3.520
9,297
-0.12(-3.30%)
May 09, 2005
3.610
3.720
3.520
3.640
19,818
+0.12(+3.41%)
May 06, 2005
3.500
3.690
3.440
3.520
30,429
-0.21(-5.63%)
May 05, 2005
3.600
3.790
3.500
3.730
26,419
+0.04(+1.08%)
May 04, 2005
3.650
3.840
3.600
3.690
12,220
+0.06(+1.54%)
May 03, 2005
3.640
3.850
3.540
3.634
36,685
-0.05(-1.25%)
May 02, 2005
3.790
3.790
3.600
3.680
15,319
-0.03(-0.81%)
Apr 29, 2005
3.620
3.790
3.510
3.710
20,400
+0.20(+5.70%)
Apr 28, 2005
3.730
3.770
3.500
3.510
17,949
-0.23(-6.15%)
Apr 27, 2005
3.610
3.760
3.610
3.740
8,875
+0.00(+0.00%)
Apr 26, 2005
3.900
3.900
3.680
3.740
4,160
-0.12(-3.11%)
Apr 25, 2005
3.800
3.920
3.640
3.860
36,500
+0.02(+0.52%)
Apr 22, 2005
3.630
3.850
3.630
3.840
11,203
+0.02(+0.52%)
Apr 21, 2005
3.630
3.850
3.630
3.820
17,657
+0.05(+1.33%)
Apr 20, 2005
3.800
3.800
3.610
3.770
15,609
-0.03(-0.79%)
Apr 19, 2005
3.750
3.822
3.680
3.800
38,378
+0.10(+2.70%)
Apr 18, 2005
3.740
3.830
3.570
3.700
16,024
+0.08(+2.21%)
Apr 15, 2005
3.540
3.750
3.540
3.620
27,479
-0.16(-4.23%)
Apr 14, 2005
3.630
3.800
3.630
3.780
25,633
+0.13(+3.56%)
Apr 13, 2005
3.800
3.830
3.640
3.650
20,458
-0.16(-4.20%)
Apr 12, 2005
3.900
3.930
3.700
3.810
19,900
-0.10(-2.56%)
Apr 11, 2005
3.900
4.010
3.810
3.910
6,500
-0.02(-0.51%)
Apr 08, 2005
3.940
4.090
3.800
3.930
20,335
-0.01(-0.25%)
Apr 07, 2005
4.010
4.050
3.910
3.940
8,330
+0.09(+2.34%)
Apr 06, 2005
3.860
4.110
3.850
3.850
21,463
-0.10(-2.53%)
Apr 05, 2005
4.090
4.380
3.850
3.950
19,050
-0.13(-3.09%)
Apr 04, 2005
4.030
4.100
3.850
4.076
17,526
+0.01(+0.15%)
Apr 01, 2005
4.100
4.150
3.870
4.070
14,741
+0.06(+1.50%)
Mar 31, 2005
3.910
4.060
3.850
4.010
19,354
+0.05(+1.26%)
Mar 30, 2005
3.920
4.010
3.871
3.960
24,453
+0.13(+3.39%)
Mar 29, 2005
3.880
4.020
3.830
3.830
27,930
-0.05(-1.29%)
Mar 28, 2005
3.930
4.080
3.800
3.880
43,047
+0.05(+1.31%)
Mar 24, 2005
4.260
4.260
3.820
3.830
28,295
-0.06(-1.54%)
Mar 23, 2005
3.820
4.040
3.820
3.890
21,473
+0.06(+1.57%)
Mar 22, 2005
4.000
4.000
3.830
3.830
38,900
-0.08(-2.05%)
Mar 21, 2005
3.960
4.090
3.820
3.910
22,447
-0.02(-0.51%)
Mar 18, 2005
4.230
4.230
3.860
3.930
37,178
-0.24(-5.76%)
Mar 17, 2005
4.200
4.200
4.100
4.170
6,599
-0.03(-0.71%)
Mar 16, 2005
4.260
4.300
4.080
4.200
34,460
-0.09(-2.10%)
Mar 15, 2005
4.300
4.410
4.260
4.290
26,775
+0.05(+1.18%)
Mar 14, 2005
4.400
4.400
4.140
4.240
18,298
-0.21(-4.72%)
Mar 11, 2005
4.420
4.550
4.420
4.450
13,800
-0.01(-0.22%)
Mar 10, 2005
4.460
4.500
4.420
4.460
20,000
-0.05(-1.09%)
Mar 09, 2005
4.680
4.680
4.430
4.509
18,723
-0.06(-1.33%)
Mar 08, 2005
4.500
4.670
4.500
4.570
20,610
+0.05(+1.11%)
Mar 07, 2005
4.610
4.710
4.500
4.520
21,500
+0.02(+0.44%)
Mar 04, 2005
4.250
4.650
4.250
4.500
33,208
+0.08(+1.81%)
Mar 03, 2005
4.610
4.610
4.400
4.420
72,055
-0.08(-1.78%)
Mar 02, 2005
4.640
4.640
4.400
4.500
22,009
-0.07(-1.53%)
Mar 01, 2005
4.730
4.740
4.470
4.570
54,412
-0.28(-5.77%)
Feb 28, 2005
4.550
4.850
4.430
4.850
24,349
+0.35(+7.78%)
Feb 25, 2005
4.250
4.560
4.220
4.500
61,988
+0.36(+8.70%)
Feb 24, 2005
4.260
4.380
4.090
4.140
62,098
-0.23(-5.26%)
Feb 23, 2005
4.710
4.730
4.220
4.370
59,683
-0.18(-3.96%)
Feb 22, 2005
4.620
4.700
4.510
4.550
11,505
-0.19(-4.01%)
Feb 18, 2005
4.550
4.770
4.330
4.740
107,597
+0.19(+4.20%)
Feb 17, 2005
4.560
4.820
4.400
4.549
64,400
-0.13(-2.80%)
Feb 16, 2005
4.580
4.700
4.460
4.680
75,432
+0.08(+1.74%)
Feb 15, 2005
4.920
4.930
4.510
4.600
77,255
-0.28(-5.74%)
Feb 14, 2005
4.940
5.010
4.730
4.880
66,884
+0.17(+3.61%)
Feb 11, 2005
4.530
4.770
4.350
4.710
57,261
+0.13(+2.84%)
Feb 10, 2005
5.100
5.100
4.530
4.580
157,341
-0.50(-9.84%)
Feb 09, 2005
5.510
5.520
4.930
5.080
162,757
-0.52(-9.27%)
Feb 08, 2005
5.890
5.890
5.510
5.599
116,627
-0.33(-5.58%)
Feb 07, 2005
6.230
6.230
5.820
5.930
39,050
-0.17(-2.79%)
Feb 04, 2005
5.940
6.150
5.840
6.100
40,789
-0.01(-0.16%)
Feb 03, 2005
6.200
6.310
6.050
6.110
76,107
-0.16(-2.55%)
Feb 02, 2005
6.500
6.500
6.040
6.270
61,939
-0.13(-2.03%)
Feb 01, 2005
6.220
6.540
6.200
6.400
67,223
+0.17(+2.73%)
Jan 31, 2005
5.960
6.250
5.590
6.230
101,351
+0.18(+2.99%)
Jan 28, 2005
5.960
6.050
5.860
6.049
38,226
+0.09(+1.49%)
Jan 27, 2005
5.860
5.990
5.800
5.960
39,528
+0.08(+1.36%)
Jan 26, 2005
5.810
5.880
5.750
5.880
9,660
-0.01(-0.17%)
Jan 25, 2005
5.880
6.060
5.610
5.890
40,087
+0.01(+0.17%)
Jan 24, 2005
5.750
5.990
5.590
5.880
31,329
+0.10(+1.73%)
Jan 21, 2005
5.940
6.000
5.470
5.780
43,260
+0.01(+0.17%)
Jan 20, 2005
5.610
5.870
5.510
5.770
58,072
+0.23(+4.15%)
Jan 19, 2005
5.200
5.970
5.200
5.540
225,366
+0.29(+5.52%)
Jan 18, 2005
5.120
5.330
5.120
5.250
59,083
-0.05(-0.94%)
Jan 14, 2005
5.110
5.300
5.110
5.300
30,690
+0.14(+2.71%)
Jan 13, 2005
5.150
5.300
5.030
5.160
53,489
+0.02(+0.39%)
Jan 12, 2005
5.160
5.300
5.040
5.140
33,976
-0.11(-2.10%)
Jan 11, 2005
5.320
5.320
5.180
5.250
61,079
+0.00(+0.00%)
Jan 10, 2005
5.100
5.289
5.100
5.250
68,109
+0.01(+0.19%)
Jan 07, 2005
5.050
5.240
5.050
5.240
6,413
+0.06(+1.16%)
Jan 06, 2005
5.040
5.270
5.040
5.180
16,831
-0.02(-0.38%)
Jan 05, 2005
4.940
5.220
4.940
5.200
38,935
-0.04(-0.76%)
Jan 04, 2005
5.290
5.340
5.150
5.240
43,738
-0.11(-2.06%)
Jan 03, 2005
5.010
5.422
4.930
5.350
107,255
+0.20(+3.88%)
Dec 31, 2004
4.590
5.190
4.590
5.150
109,893
+0.48(+10.28%)
Dec 30, 2004
4.960
4.980
4.610
4.670
105,700
-0.39(-7.71%)
Dec 29, 2004
5.000
5.100
5.000
5.060
16,700
-0.05(-0.98%)
Dec 28, 2004
4.830
5.200
4.830
5.110
50,200
+0.11(+2.20%)
Dec 27, 2004
4.840
5.040
4.694
5.000
62,900
-0.02(-0.40%)
Dec 23, 2004
4.890
5.050
4.650
5.020
81,100
+0.22(+4.58%)
Dec 22, 2004
4.730
4.830
4.700
4.800
13,900
-0.04(-0.83%)
Dec 21, 2004
4.990
4.990
4.650
4.840
67,900
+0.00(+0.00%)
Dec 20, 2004
5.100
5.160
4.820
4.840
32,600
-0.22(-4.35%)
Dec 17, 2004
5.010
5.250
5.010
5.060
30,800
+0.03(+0.60%)
Dec 16, 2004
4.960
5.150
4.910
5.030
38,000
+0.05(+1.00%)
Dec 15, 2004
4.880
4.990
4.800
4.980
50,200
+0.13(+2.68%)
Dec 14, 2004
4.620
4.850
4.610
4.850
17,700
+0.11(+2.32%)
Dec 13, 2004
4.690
4.750
4.530
4.740
46,200
+0.08(+1.72%)
Dec 10, 2004
4.570
4.760
4.570
4.660
20,000
-0.05(-1.06%)
Dec 09, 2004
4.550
4.820
4.550
4.710
61,300
-0.04(-0.84%)
Dec 08, 2004
4.550
4.850
4.550
4.750
22,400
+0.05(+1.06%)
Dec 07, 2004
4.540
4.700
4.540
4.700
6,300
+0.09(+1.95%)
Dec 06, 2004
4.630
4.800
4.570
4.610
24,300
-0.18(-3.76%)
Dec 03, 2004
4.500
4.830
4.430
4.790
38,300
+0.31(+6.92%)
Dec 02, 2004
4.640
4.800
4.310
4.480
184,300
-0.16(-3.45%)
Dec 01, 2004
4.510
4.650
4.510
4.640
41,700
-0.01(-0.22%)
Nov 30, 2004
4.550
4.650
4.510
4.650
42,400
+0.10(+2.20%)
Nov 29, 2004
4.530
4.790
4.500
4.550
24,700
-0.15(-3.19%)
Nov 26, 2004
4.450
4.700
4.450
4.700
8,400
+0.10(+2.17%)
Nov 24, 2004
4.650
4.800
4.599
4.600
15,300
-0.03(-0.65%)
Nov 23, 2004
4.590
4.760
4.590
4.630
10,100
-0.03(-0.64%)
Nov 22, 2004
4.530
4.840
4.530
4.660
26,700
-0.01(-0.21%)
Nov 19, 2004
4.430
4.900
4.430
4.670
46,400
-0.13(-2.71%)
Nov 18, 2004
4.420
4.900
4.360
4.800
77,100
+0.36(+8.11%)
Nov 17, 2004
4.270
4.450
4.270
4.440
41,100
+0.19(+4.47%)
Nov 16, 2004
4.080
4.280
4.060
4.250
32,300
+0.00(+0.00%)
Nov 15, 2004
4.040
4.290
4.040
4.250
18,000
+0.02(+0.47%)
Nov 12, 2004
4.200
4.270
4.070
4.230
28,100
+0.03(+0.71%)
Nov 11, 2004
4.150
4.290
4.150
4.200
37,100
+0.00(+0.00%)
Nov 10, 2004
3.910
4.230
3.910
4.200
36,900
+0.14(+3.45%)
Nov 09, 2004
4.130
4.190
4.030
4.060
17,800
-0.09(-2.17%)
Nov 08, 2004
3.960
4.250
3.960
4.150
33,800
-0.05(-1.19%)
Nov 05, 2004
4.130
4.290
4.130
4.200
25,400
+0.05(+1.20%)
Nov 04, 2004
4.000
4.250
4.000
4.150
49,900
+0.03(+0.73%)
Nov 03, 2004
3.810
4.400
3.810
4.120
29,900
+0.32(+8.42%)
Nov 02, 2004
3.900
3.940
3.750
3.800
28,500
-0.18(-4.52%)
Nov 01, 2004
4.020
4.140
3.960
3.980
41,700
-0.44(-9.95%)
Oct 29, 2004
4.330
4.420
4.180
4.420
15,500
+0.13(+3.03%)
Oct 28, 2004
4.350
4.359
4.150
4.290
10,100
-0.10(-2.28%)
Oct 27, 2004
4.210
4.520
4.140
4.390
28,400
-0.03(-0.68%)
Oct 26, 2004
3.980
4.420
3.980
4.420
24,700
+0.27(+6.51%)
Oct 25, 2004
3.800
4.470
3.800
4.150
41,800
+0.37(+9.79%)
Oct 22, 2004
3.980
3.980
3.650
3.780
52,400
-0.22(-5.50%)
Oct 21, 2004
4.000
4.120
3.960
4.000
27,300
-0.03(-0.74%)
Oct 20, 2004
3.960
4.170
3.960
4.030
30,600
+0.13(+3.33%)
Oct 19, 2004
4.140
4.140
3.800
3.900
109,900
-0.20(-4.88%)
Oct 18, 2004
4.370
4.370
4.033
4.100
29,000
-0.29(-6.61%)
Oct 15, 2004
4.480
4.520
4.260
4.390
19,200
-0.09(-2.01%)
Oct 14, 2004
4.320
4.480
4.320
4.480
6,500
+0.04(+0.90%)
Oct 13, 2004
4.310
4.460
4.310
4.440
16,300
+0.02(+0.45%)
Oct 12, 2004
4.580
4.580
4.380
4.420
14,400
-0.20(-4.33%)
Oct 11, 2004
4.540
4.750
4.540
4.620
12,700
-0.06(-1.28%)
Oct 08, 2004
4.370
4.710
4.370
4.680
8,400
+0.17(+3.77%)
Oct 07, 2004
4.410
4.520
4.410
4.510
7,600
+0.06(+1.35%)
Oct 06, 2004
4.480
4.480
4.370
4.450
23,600
+0.09(+2.06%)
Oct 05, 2004
4.750
4.750
4.030
4.360
76,600
-0.41(-8.60%)
Oct 04, 2004
4.860
5.090
4.650
4.770
8,400
+0.05(+1.06%)
Oct 01, 2004
4.940
5.100
4.650
4.720
24,800
-0.34(-6.72%)
Sep 30, 2004
5.000
5.160
4.810
5.060
23,100
+0.21(+4.33%)
Sep 29, 2004
4.710
4.850
4.620
4.850
23,000
+0.23(+4.98%)
Sep 28, 2004
4.930
4.930
4.430
4.620
32,700
-0.28(-5.71%)
Sep 27, 2004
4.860
4.950
4.730
4.900
45,500
+0.09(+1.87%)
Sep 24, 2004
4.780
4.900
4.650
4.810
27,400
+0.12(+2.56%)
Sep 23, 2004
4.700
4.750
4.690
4.690
9,900
-0.06(-1.24%)
Sep 22, 2004
4.800
4.810
4.520
4.749
10,500
-0.06(-1.27%)
Sep 21, 2004
4.850
4.920
4.510
4.810
22,800
-0.04(-0.82%)
Sep 20, 2004
5.000
5.000
4.750
4.850
22,900
-0.10(-2.02%)
Sep 17, 2004
4.850
4.950
4.780
4.950
11,400
+0.05(+1.02%)
Sep 16, 2004
4.860
4.930
4.850
4.900
21,571
-0.02(-0.41%)
Sep 15, 2004
4.980
5.000
4.800
4.920
34,200
-0.08(-1.60%)
Sep 14, 2004
5.150
5.150
4.960
5.000
80,700
-0.16(-3.10%)
Sep 13, 2004
5.210
5.320
5.140
5.160
30,100
+0.04(+0.78%)
Sep 10, 2004
5.210
5.300
5.180
5.120
56,050
+0.00(+0.00%)
Sep 09, 2004
5.070
5.250
5.000
5.120
26,400
+0.04(+0.79%)
Sep 08, 2004
5.000
5.200
5.000
5.080
41,400
+0.06(+1.20%)
Sep 07, 2004
5.050
5.140
4.970
5.020
25,181
-0.18(-3.46%)
Sep 03, 2004
5.000
5.210
5.000
5.200
40,600
+0.18(+3.59%)
Sep 02, 2004
4.930
5.120
4.930
5.020
23,100
+0.04(+0.80%)
Sep 01, 2004
5.000
5.100
4.970
4.980
14,600
-0.10(-1.97%)
Aug 31, 2004
4.880
5.160
4.840
5.080
72,800
+0.05(+0.99%)
Aug 30, 2004
5.000
5.040
4.960
5.030
38,000
-0.13(-2.52%)
Aug 27, 2004
5.180
5.200
5.060
5.160
4,400
-0.04(-0.77%)
Aug 26, 2004
5.020
5.210
4.790
5.200
41,100
+0.20(+4.00%)
Aug 25, 2004
4.630
5.070
4.630
5.000
72,600
+0.18(+3.73%)
Aug 24, 2004
4.530
4.940
4.480
4.820
76,300
+0.21(+4.56%)
Aug 23, 2004
4.330
4.610
4.260
4.610
105,825
+0.41(+9.76%)
Aug 20, 2004
4.110
4.310
3.990
4.200
36,100
+0.14(+3.45%)
Aug 19, 2004
3.700
4.270
3.570
4.060
48,400
+0.31(+8.27%)
Aug 18, 2004
3.500
3.790
3.310
3.750
40,700
+0.35(+10.29%)
Aug 17, 2004
3.490
3.550
3.280
3.400
35,600
-0.12(-3.41%)
Aug 16, 2004
3.240
3.750
3.220
3.520
41,200
+0.31(+9.66%)
Aug 13, 2004
3.180
3.370
3.180
3.210
24,500
-0.12(-3.60%)
Aug 12, 2004
3.380
3.380
3.180
3.330
54,300
-0.16(-4.58%)
Aug 11, 2004
3.720
3.840
3.370
3.490
79,000
-0.26(-6.93%)
Aug 10, 2004
3.990
4.000
3.710
3.750
37,300
-0.15(-3.85%)
Aug 09, 2004
4.370
4.430
3.880
3.900
46,500
-0.40(-9.30%)
Aug 06, 2004
4.260
4.420
4.260
4.300
13,600
+0.00(+0.00%)
Aug 05, 2004
4.580
4.590
4.300
4.300
13,200
-0.20(-4.44%)
Aug 04, 2004
4.560
4.560
4.420
4.500
5,000
-0.06(-1.32%)
Aug 03, 2004
4.640
4.690
4.500
4.560
36,051
-0.11(-2.36%)
Aug 02, 2004
4.500
4.740
4.440
4.670
30,100
-0.13(-2.71%)
Jul 30, 2004
4.390
4.800
4.370
4.800
75,300
+0.43(+9.84%)
Jul 29, 2004
4.420
4.420
4.060
4.370
24,200
-0.03(-0.68%)
Jul 28, 2004
4.430
4.530
4.060
4.400
38,900
-0.10(-2.22%)
Jul 27, 2004
4.310
4.530
4.070
4.500
53,900
+0.23(+5.39%)
Jul 26, 2004
4.550
4.630
4.140
4.270
108,000
-0.41(-8.76%)
Jul 23, 2004
4.540
4.880
4.540
4.680
19,900
-0.18(-3.70%)
Jul 22, 2004
4.530
4.870
4.250
4.860
52,100
+0.26(+5.65%)
Jul 21, 2004
4.650
5.000
4.530
4.600
98,500
-0.25(-5.15%)
Jul 20, 2004
5.020
5.070
4.750
4.850
57,600
-0.18(-3.58%)
Jul 19, 2004
4.310
5.410
4.300
5.030
245,600
+0.93(+22.68%)
Jul 16, 2004
4.060
4.140
4.020
4.100
31,600
-0.10(-2.38%)
Jul 15, 2004
4.150
4.340
3.990
4.200
77,300
+0.00(+0.00%)
Jul 14, 2004
4.080
4.250
3.980
4.200
111,000
+0.12(+2.94%)
Jul 13, 2004
4.250
4.280
3.950
4.080
202,800
-0.18(-4.23%)
Jul 12, 2004
4.500
4.500
4.250
4.260
73,100
-0.31(-6.78%)
Jul 09, 2004
4.490
4.570
4.350
4.570
49,000
+0.17(+3.86%)
Jul 08, 2004
4.440
4.500
4.400
4.400
120,700
-0.10(-2.22%)
Jul 07, 2004
4.470
4.540
4.450
4.500
52,700
+0.05(+1.12%)
Jul 06, 2004
4.450
4.580
4.400
4.450
102,800
-0.15(-3.26%)
Jul 02, 2004
4.420
4.640
4.380
4.600
60,300
+0.20(+4.55%)
Jul 01, 2004
4.580
4.580
4.400
4.400
50,000
-0.34(-7.17%)
Jun 30, 2004
4.710
4.740
4.450
4.740
59,400
+0.03(+0.64%)
Jun 29, 2004
4.620
4.750
4.500
4.710
47,800
+0.15(+3.29%)
Jun 28, 2004
4.710
4.710
4.550
4.560
31,800
-0.17(-3.57%)
Jun 25, 2004
4.640
4.740
4.620
4.729
18,400
+0.15(+3.25%)
Jun 24, 2004
4.670
4.720
4.490
4.580
21,600
-0.11(-2.35%)
Jun 23, 2004
4.430
4.750
4.430
4.690
18,000
+0.14(+3.08%)
Jun 22, 2004
4.580
4.590
4.280
4.550
47,100
+0.00(+0.00%)
Jun 21, 2004
4.630
4.630
4.510
4.550
29,100
+0.06(+1.34%)
Jun 18, 2004
4.700
4.700
4.450
4.490
76,900
-0.17(-3.65%)
Jun 17, 2004
4.710
4.780
4.540
4.660
14,300
-0.12(-2.51%)
Jun 16, 2004
4.830
4.830
4.560
4.780
97,800
+0.12(+2.58%)
Jun 15, 2004
4.680
4.780
4.460
4.660
74,800
+0.12(+2.64%)
Jun 14, 2004
5.010
5.250
4.360
4.540
264,400
-0.56(-10.98%)
Jun 10, 2004
5.380
5.640
4.830
5.100
120,800
-0.30(-5.56%)
Jun 09, 2004
5.660
5.760
5.350
5.400
44,600
-0.35(-6.09%)
Jun 08, 2004
5.530
5.800
5.510
5.750
18,300
+0.09(+1.59%)
Jun 07, 2004
5.800
5.810
5.500
5.660
65,300
-0.26(-4.39%)
Jun 04, 2004
5.820
6.040
5.710
5.920
28,800
+0.12(+2.07%)
Jun 03, 2004
6.000
6.000
5.790
5.800
24,900
-0.21(-3.48%)
Jun 02, 2004
5.970
6.060
5.970
6.009
23,200
+0.04(+0.65%)
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.