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
)
2.110
-0.040 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.350
3.590
3.350
3.590
28,277
+0.25(+7.49%)
May 30, 2006
3.320
3.360
3.290
3.340
9,512
-0.02(-0.60%)
May 26, 2006
3.210
3.380
3.160
3.360
9,549
+0.06(+1.82%)
May 25, 2006
3.300
3.390
3.180
3.300
10,529
+0.08(+2.48%)
May 24, 2006
3.100
3.270
3.060
3.220
80,999
-0.06(-1.83%)
May 23, 2006
3.310
3.550
3.240
3.280
29,002
-0.02(-0.61%)
May 22, 2006
3.310
3.450
3.210
3.300
17,000
-0.07(-2.08%)
May 19, 2006
3.260
3.390
3.100
3.370
43,851
+0.12(+3.69%)
May 18, 2006
3.510
3.520
3.150
3.250
41,956
-0.26(-7.41%)
May 17, 2006
3.490
3.570
3.360
3.510
22,673
+0.09(+2.63%)
May 16, 2006
3.630
3.680
3.110
3.420
59,783
-0.03(-0.87%)
May 15, 2006
3.540
3.660
3.450
3.450
15,771
-0.10(-2.82%)
May 12, 2006
3.750
3.750
3.440
3.550
54,128
-0.22(-5.84%)
May 11, 2006
3.820
3.820
3.700
3.770
4,759
-0.03(-0.79%)
May 10, 2006
3.780
3.850
3.700
3.800
32,213
-0.02(-0.52%)
May 09, 2006
3.770
3.990
3.720
3.820
22,558
-0.03(-0.78%)
May 08, 2006
3.830
3.960
3.800
3.850
20,407
-0.09(-2.28%)
May 05, 2006
3.900
4.000
3.760
3.940
15,100
-0.05(-1.25%)
May 04, 2006
3.860
4.000
3.860
3.990
19,096
+0.12(+3.10%)
May 03, 2006
3.870
3.940
3.830
3.870
12,400
+0.03(+0.78%)
May 02, 2006
3.970
3.980
3.810
3.840
7,200
-0.13(-3.27%)
May 01, 2006
3.900
4.050
3.900
3.970
8,104
+0.01(+0.25%)
Apr 28, 2006
3.880
4.000
3.700
3.960
40,800
+0.13(+3.39%)
Apr 27, 2006
4.100
4.150
3.790
3.830
31,999
-0.07(-1.79%)
Apr 26, 2006
3.780
3.900
3.760
3.900
15,948
+0.03(+0.78%)
Apr 25, 2006
3.900
3.900
3.760
3.870
6,900
-0.05(-1.28%)
Apr 24, 2006
3.950
4.000
3.900
3.920
13,649
-0.10(-2.49%)
Apr 21, 2006
4.000
4.100
3.970
4.020
9,540
+0.04(+1.00%)
Apr 20, 2006
3.980
4.039
3.980
3.980
7,640
+0.00(+0.00%)
Apr 19, 2006
3.970
4.200
3.837
3.980
32,373
+0.13(+3.38%)
Apr 18, 2006
3.890
4.000
3.800
3.850
35,755
-0.10(-2.53%)
Apr 17, 2006
4.000
4.060
3.871
3.950
22,726
-0.08(-1.99%)
Apr 13, 2006
3.940
4.130
3.930
4.030
41,879
+0.17(+4.40%)
Apr 12, 2006
3.890
4.010
3.781
3.860
92,519
-0.03(-0.77%)
Apr 11, 2006
3.870
4.080
3.840
3.890
41,837
-0.20(-4.89%)
Apr 10, 2006
3.970
4.090
3.700
4.090
139,524
+0.07(+1.74%)
Apr 07, 2006
4.010
4.120
3.970
4.020
65,950
-0.04(-0.99%)
Apr 06, 2006
4.050
4.150
4.000
4.060
46,799
-0.04(-0.98%)
Apr 05, 2006
4.130
4.130
3.940
4.100
16,527
+0.04(+0.99%)
Apr 04, 2006
3.920
4.120
3.880
4.060
31,807
+0.16(+4.10%)
Apr 03, 2006
3.820
3.920
3.820
3.900
16,584
+0.05(+1.30%)
Mar 31, 2006
3.780
3.860
3.770
3.850
16,600
+0.00(+0.00%)
Mar 30, 2006
3.690
3.860
3.570
3.850
32,444
+0.16(+4.34%)
Mar 29, 2006
3.720
3.800
3.600
3.690
26,505
+0.10(+2.79%)
Mar 28, 2006
3.520
3.590
3.450
3.590
26,150
+0.09(+2.57%)
Mar 27, 2006
3.800
3.800
3.200
3.500
100,203
-0.20(-5.41%)
Mar 24, 2006
3.680
3.810
3.670
3.700
9,760
+0.00(+0.00%)
Mar 23, 2006
3.850
3.890
3.620
3.700
17,500
-0.08(-2.12%)
Mar 22, 2006
3.990
4.070
3.780
3.780
112,500
-0.27(-6.66%)
Mar 21, 2006
4.010
4.050
3.990
4.050
36,417
+0.02(+0.50%)
Mar 20, 2006
4.000
4.050
4.000
4.030
13,546
-0.04(-0.98%)
Mar 17, 2006
4.090
4.110
4.060
4.070
3,930
-0.01(-0.25%)
Mar 16, 2006
4.090
4.180
4.080
4.080
8,699
+0.01(+0.25%)
Mar 15, 2006
4.050
4.140
4.020
4.070
36,767
+0.01(+0.25%)
Mar 14, 2006
4.140
4.140
4.000
4.060
19,590
+0.06(+1.50%)
Mar 13, 2006
4.050
4.060
3.990
4.000
57,749
-0.18(-4.31%)
Mar 10, 2006
4.050
4.190
4.050
4.180
13,110
+0.05(+1.21%)
Mar 09, 2006
4.020
4.180
4.020
4.130
29,369
+0.08(+1.98%)
Mar 08, 2006
4.150
4.180
3.710
4.050
70,179
-0.12(-2.88%)
Mar 07, 2006
4.250
4.250
4.160
4.170
27,082
-0.03(-0.71%)
Mar 06, 2006
4.030
4.200
4.030
4.200
48,283
+0.11(+2.69%)
Mar 03, 2006
4.050
4.100
4.010
4.090
3,302
+0.02(+0.49%)
Mar 02, 2006
4.000
4.080
3.950
4.070
17,279
+0.06(+1.50%)
Mar 01, 2006
3.980
4.040
3.840
4.010
21,634
+0.04(+1.01%)
Feb 28, 2006
4.050
4.050
3.930
3.970
13,530
-0.08(-1.98%)
Feb 27, 2006
3.990
4.050
3.940
4.050
14,046
+0.00(+0.00%)
Feb 24, 2006
4.050
4.050
4.050
4.050
100
+0.02(+0.49%)
Feb 23, 2006
4.000
4.130
3.950
4.030
17,244
-0.06(-1.46%)
Feb 22, 2006
4.020
4.090
3.960
4.090
22,598
+0.02(+0.49%)
Feb 21, 2006
3.980
4.070
3.880
4.070
17,229
+0.04(+1.04%)
Feb 17, 2006
3.990
4.130
3.930
4.028
14,220
+0.05(+1.21%)
Feb 16, 2006
3.740
4.000
3.740
3.980
21,900
+0.03(+0.76%)
Feb 15, 2006
3.930
3.950
3.880
3.950
26,029
+0.02(+0.51%)
Feb 14, 2006
3.810
4.030
3.810
3.930
55,390
-0.04(-1.01%)
Feb 13, 2006
4.000
4.030
3.930
3.970
56,234
-0.15(-3.64%)
Feb 10, 2006
4.200
4.200
4.040
4.120
45,022
-0.07(-1.67%)
Feb 09, 2006
4.130
4.240
3.960
4.190
41,573
+0.01(+0.24%)
Feb 08, 2006
4.250
4.300
4.030
4.180
35,526
-0.12(-2.79%)
Feb 07, 2006
4.400
4.520
4.250
4.300
57,752
-0.27(-5.91%)
Feb 06, 2006
4.600
4.670
4.540
4.570
27,660
-0.14(-2.97%)
Feb 03, 2006
4.500
4.750
4.500
4.710
9,909
-0.04(-0.84%)
Feb 02, 2006
4.800
4.800
4.600
4.750
31,936
-0.14(-2.86%)
Feb 01, 2006
4.900
4.900
4.810
4.890
21,017
-0.11(-2.20%)
Jan 31, 2006
4.800
5.000
4.750
5.000
30,880
+0.05(+1.01%)
Jan 30, 2006
4.940
5.000
4.700
4.950
32,227
+0.01(+0.20%)
Jan 27, 2006
4.850
4.990
4.630
4.940
26,131
+0.13(+2.70%)
Jan 26, 2006
4.710
4.810
4.600
4.810
45,997
+0.15(+3.22%)
Jan 25, 2006
4.710
4.820
4.420
4.660
55,229
-0.14(-2.92%)
Jan 24, 2006
4.700
4.820
4.700
4.800
12,447
+0.06(+1.27%)
Jan 23, 2006
5.000
5.000
4.580
4.740
49,213
-0.24(-4.82%)
Jan 20, 2006
5.140
5.140
4.830
4.980
36,990
-0.13(-2.54%)
Jan 19, 2006
4.940
5.210
4.940
5.110
34,444
+0.12(+2.40%)
Jan 18, 2006
5.110
5.110
4.640
4.990
77,474
-0.21(-4.04%)
Jan 17, 2006
5.150
5.220
4.950
5.200
90,113
+0.05(+0.97%)
Jan 13, 2006
4.950
5.160
4.950
5.150
36,871
+0.15(+3.00%)
Jan 12, 2006
5.000
5.200
4.750
5.000
169,600
+0.21(+4.38%)
Jan 11, 2006
4.890
4.910
4.700
4.790
49,097
+0.09(+1.91%)
Jan 10, 2006
4.600
4.830
4.320
4.700
29,632
+0.13(+2.84%)
Jan 09, 2006
4.370
4.630
4.370
4.570
52,470
+0.29(+6.78%)
Jan 06, 2006
4.300
4.420
4.050
4.280
36,993
+0.10(+2.39%)
Jan 05, 2006
4.090
4.270
4.090
4.180
65,268
+0.04(+0.97%)
Jan 04, 2006
4.500
4.570
4.080
4.140
157,716
-0.39(-8.61%)
Jan 03, 2006
4.530
4.600
4.300
4.530
356,026
+0.27(+6.34%)
Dec 30, 2005
4.200
4.350
4.100
4.260
81,521
+0.06(+1.43%)
Dec 29, 2005
3.620
4.200
3.600
4.200
276,621
+0.50(+13.51%)
Dec 28, 2005
3.550
3.800
3.500
3.700
156,500
+0.11(+3.06%)
Dec 27, 2005
3.370
3.600
3.150
3.590
107,000
+0.24(+7.16%)
Dec 23, 2005
3.200
3.350
3.150
3.350
53,007
+0.18(+5.68%)
Dec 22, 2005
3.020
3.170
2.960
3.170
97,096
+0.21(+7.09%)
Dec 21, 2005
2.930
3.050
2.910
2.960
65,510
+0.02(+0.68%)
Dec 20, 2005
2.910
2.980
2.870
2.940
36,987
+0.03(+1.03%)
Dec 19, 2005
3.010
3.010
2.900
2.910
38,355
-0.10(-3.32%)
Dec 16, 2005
3.240
3.250
3.010
3.010
58,956
-0.19(-5.94%)
Dec 15, 2005
2.860
3.370
2.840
3.200
95,769
+0.30(+10.34%)
Dec 14, 2005
2.800
2.950
2.800
2.900
41,063
-0.01(-0.34%)
Dec 13, 2005
2.860
3.000
2.860
2.910
26,650
-0.01(-0.34%)
Dec 12, 2005
2.980
2.990
2.830
2.920
20,753
-0.07(-2.34%)
Dec 09, 2005
3.000
3.070
2.900
2.990
31,050
-0.01(-0.33%)
Dec 08, 2005
2.840
3.050
2.800
3.000
46,539
+0.11(+3.81%)
Dec 07, 2005
2.700
2.940
2.700
2.890
153,561
+0.17(+6.25%)
Dec 06, 2005
2.720
2.720
2.550
2.720
40,806
+0.07(+2.64%)
Dec 05, 2005
2.670
2.770
2.590
2.650
63,895
-0.05(-1.85%)
Dec 02, 2005
2.760
2.760
2.670
2.700
14,606
+0.00(+0.00%)
Dec 01, 2005
2.590
2.770
2.590
2.700
28,101
-0.07(-2.53%)
Nov 30, 2005
2.788
2.790
2.610
2.770
73,138
+0.10(+3.75%)
Nov 29, 2005
2.680
2.710
2.600
2.670
23,725
-0.07(-2.55%)
Nov 28, 2005
2.710
2.790
2.640
2.740
33,543
-0.06(-2.14%)
Nov 25, 2005
2.600
2.800
2.600
2.800
29,064
+0.02(+0.72%)
Nov 23, 2005
2.700
2.800
2.650
2.780
46,880
+0.12(+4.51%)
Nov 22, 2005
2.720
2.750
2.600
2.660
53,646
+0.00(+0.00%)
Nov 21, 2005
2.780
2.780
2.550
2.660
36,981
-0.06(-2.21%)
Nov 18, 2005
2.600
2.810
2.540
2.720
48,462
+0.14(+5.43%)
Nov 17, 2005
2.550
2.600
2.500
2.580
84,387
-0.02(-0.77%)
Nov 16, 2005
2.600
2.719
2.570
2.600
15,511
+0.01(+0.39%)
Nov 15, 2005
2.790
2.790
2.580
2.590
47,000
-0.16(-5.82%)
Nov 14, 2005
2.900
2.900
2.630
2.750
28,808
-0.10(-3.51%)
Nov 11, 2005
3.080
3.090
2.830
2.850
23,880
-0.16(-5.32%)
Nov 10, 2005
2.690
3.200
2.660
3.010
47,427
+0.36(+13.58%)
Nov 09, 2005
2.650
2.770
2.570
2.650
44,074
-0.08(-2.93%)
Nov 08, 2005
2.610
2.730
2.610
2.730
17,700
+0.06(+2.25%)
Nov 07, 2005
2.710
2.730
2.580
2.670
40,196
+0.02(+0.75%)
Nov 04, 2005
2.540
2.760
2.500
2.650
38,346
-0.03(-1.12%)
Nov 03, 2005
2.756
2.780
2.500
2.680
27,146
-0.12(-4.29%)
Nov 02, 2005
2.990
2.990
2.780
2.800
38,737
-0.22(-7.28%)
Nov 01, 2005
3.070
3.070
2.950
3.020
11,370
+0.00(+0.03%)
Oct 31, 2005
2.740
3.200
2.740
3.019
34,896
+0.28(+10.18%)
Oct 28, 2005
2.800
2.930
2.660
2.740
10,950
+0.04(+1.48%)
Oct 27, 2005
2.800
2.810
2.670
2.700
47,760
-0.15(-5.26%)
Oct 26, 2005
2.680
3.000
2.680
2.850
21,391
+0.11(+4.01%)
Oct 25, 2005
2.520
2.850
2.520
2.740
19,596
+0.17(+6.61%)
Oct 24, 2005
2.570
2.730
2.550
2.570
35,840
-0.05(-1.91%)
Oct 21, 2005
2.580
2.640
2.500
2.620
40,400
+0.08(+3.15%)
Oct 20, 2005
2.640
2.640
2.530
2.540
24,540
-0.15(-5.54%)
Oct 19, 2005
2.680
2.690
2.460
2.689
69,584
+0.02(+0.71%)
Oct 18, 2005
2.670
2.800
2.670
2.670
36,178
-0.04(-1.48%)
Oct 17, 2005
2.840
2.840
2.710
2.710
6,460
-0.11(-3.90%)
Oct 14, 2005
2.820
2.840
2.674
2.820
58,786
-0.06(-2.08%)
Oct 13, 2005
2.670
2.880
2.610
2.880
18,990
+0.14(+5.11%)
Oct 12, 2005
2.960
2.960
2.580
2.740
82,370
-0.22(-7.43%)
Oct 11, 2005
3.230
3.230
2.920
2.960
55,100
-0.10(-3.27%)
Oct 10, 2005
3.100
3.120
2.930
3.060
21,310
+0.00(+0.00%)
Oct 07, 2005
3.060
3.140
3.060
3.060
30,352
-0.07(-2.24%)
Oct 06, 2005
3.180
3.200
3.020
3.130
32,119
-0.05(-1.57%)
Oct 05, 2005
3.100
3.190
3.100
3.180
8,404
+0.00(+0.00%)
Oct 04, 2005
3.160
3.200
3.130
3.180
90,200
+0.02(+0.63%)
Oct 03, 2005
3.200
3.310
3.130
3.160
90,455
-0.15(-4.53%)
Sep 30, 2005
3.300
3.410
3.280
3.310
56,291
+0.01(+0.30%)
Sep 29, 2005
3.210
3.320
3.210
3.300
17,461
+0.00(+0.00%)
Sep 28, 2005
3.400
3.410
3.200
3.300
31,233
-0.11(-3.23%)
Sep 27, 2005
3.210
3.490
3.200
3.410
24,672
+0.11(+3.33%)
Sep 26, 2005
3.130
3.330
3.130
3.300
24,761
+0.05(+1.54%)
Sep 23, 2005
3.250
3.270
3.070
3.250
35,524
-0.12(-3.56%)
Sep 22, 2005
3.370
3.390
3.220
3.370
7,687
-0.04(-1.17%)
Sep 21, 2005
3.470
3.480
3.150
3.410
31,345
-0.25(-6.83%)
Sep 20, 2005
3.430
3.660
3.430
3.660
11,825
+0.08(+2.23%)
Sep 19, 2005
3.600
3.670
3.530
3.580
11,214
-0.12(-3.24%)
Sep 16, 2005
3.740
3.740
3.450
3.700
12,031
-0.03(-0.80%)
Sep 15, 2005
3.740
3.740
3.530
3.730
25,450
+0.03(+0.81%)
Sep 14, 2005
3.600
3.710
3.450
3.700
28,700
+0.04(+1.09%)
Sep 13, 2005
3.490
3.710
3.490
3.660
25,300
+0.01(+0.27%)
Sep 12, 2005
3.600
3.760
3.510
3.650
13,111
+0.05(+1.39%)
Sep 09, 2005
3.650
3.650
3.450
3.600
19,720
+0.04(+1.12%)
Sep 08, 2005
3.660
3.660
3.500
3.560
48,515
-0.16(-4.30%)
Sep 07, 2005
3.710
3.740
3.650
3.720
35,400
-0.03(-0.80%)
Sep 06, 2005
3.640
3.790
3.640
3.750
12,597
-0.07(-1.83%)
Sep 02, 2005
3.760
3.820
3.601
3.820
18,804
-0.02(-0.52%)
Sep 01, 2005
3.770
3.840
3.690
3.840
10,794
+0.08(+2.13%)
Aug 31, 2005
3.620
3.760
3.520
3.760
15,260
+0.01(+0.27%)
Aug 30, 2005
3.730
3.810
3.450
3.750
27,912
-0.08(-2.09%)
Aug 29, 2005
3.800
3.840
3.710
3.830
9,690
-0.02(-0.52%)
Aug 26, 2005
3.750
3.850
3.750
3.850
12,850
+0.00(+0.00%)
Aug 25, 2005
3.790
3.860
3.790
3.850
21,892
+0.00(+0.00%)
Aug 24, 2005
3.990
3.990
3.790
3.850
7,013
+0.03(+0.79%)
Aug 23, 2005
3.890
3.890
3.790
3.820
18,770
-0.04(-1.04%)
Aug 22, 2005
3.880
3.880
3.790
3.860
11,290
-0.03(-0.77%)
Aug 19, 2005
3.920
3.940
3.790
3.890
19,925
+0.03(+0.78%)
Aug 18, 2005
3.800
3.940
3.690
3.860
39,454
+0.06(+1.61%)
Aug 17, 2005
3.870
3.880
3.500
3.799
36,632
-0.11(-2.84%)
Aug 16, 2005
3.850
3.910
3.710
3.910
28,520
-0.01(-0.26%)
Aug 15, 2005
3.850
4.050
3.780
3.920
32,579
-0.02(-0.51%)
Aug 12, 2005
4.000
4.100
3.720
3.940
92,763
+0.18(+4.79%)
Aug 11, 2005
3.610
3.760
3.570
3.760
56,789
+0.08(+2.17%)
Aug 10, 2005
3.640
3.700
3.592
3.680
16,300
+0.05(+1.38%)
Aug 09, 2005
3.650
3.690
3.460
3.630
30,520
-0.07(-1.89%)
Aug 08, 2005
3.590
3.700
3.460
3.700
24,954
+0.04(+1.09%)
Aug 05, 2005
3.500
3.680
3.500
3.660
21,135
+0.01(+0.27%)
Aug 04, 2005
3.410
3.680
3.410
3.650
45,940
+0.10(+2.82%)
Aug 03, 2005
3.540
3.620
3.500
3.550
27,270
-0.05(-1.39%)
Aug 02, 2005
3.420
3.620
3.410
3.600
34,065
+0.11(+3.15%)
Aug 01, 2005
3.620
3.620
3.360
3.490
13,352
+0.03(+0.87%)
Jul 29, 2005
3.650
3.650
3.460
3.460
29,525
-0.03(-0.86%)
Jul 28, 2005
3.310
3.490
3.310
3.490
8,300
+0.11(+3.25%)
Jul 27, 2005
3.420
3.500
3.310
3.380
25,444
-0.12(-3.43%)
Jul 26, 2005
3.550
3.550
3.300
3.500
38,998
+0.01(+0.29%)
Jul 25, 2005
3.290
3.520
3.270
3.490
81,300
+0.20(+6.08%)
Jul 22, 2005
3.200
3.290
3.100
3.290
19,300
+0.09(+2.81%)
Jul 21, 2005
3.270
3.270
3.200
3.200
7,000
-0.07(-2.14%)
Jul 20, 2005
3.250
3.280
3.180
3.270
23,746
+0.00(+0.00%)
Jul 19, 2005
3.010
3.280
3.010
3.270
107,500
+0.21(+6.86%)
Jul 18, 2005
2.990
3.060
2.950
3.060
71,000
+0.00(+0.00%)
Jul 15, 2005
3.000
3.060
2.990
3.060
32,948
+0.06(+2.00%)
Jul 14, 2005
3.000
3.070
2.920
3.000
44,691
+0.05(+1.69%)
Jul 13, 2005
2.980
3.034
2.820
2.950
48,463
-0.05(-1.67%)
Jul 12, 2005
3.100
3.100
2.980
3.000
15,070
-0.03(-0.99%)
Jul 11, 2005
3.100
3.131
2.960
3.030
53,512
-0.10(-3.19%)
Jul 08, 2005
2.960
3.230
2.960
3.130
11,853
+0.08(+2.62%)
Jul 07, 2005
3.060
3.230
2.900
3.050
33,547
-0.14(-4.39%)
Jul 06, 2005
3.070
3.190
3.060
3.190
12,350
+0.06(+1.92%)
Jul 05, 2005
3.160
3.270
3.080
3.130
13,900
-0.07(-2.19%)
Jul 01, 2005
3.200
3.200
3.180
3.200
20,300
+0.00(+0.00%)
Jun 30, 2005
3.010
3.250
2.950
3.200
8,687
+0.15(+4.92%)
Jun 29, 2005
3.030
3.140
3.010
3.050
13,587
-0.14(-4.39%)
Jun 28, 2005
3.210
3.220
3.050
3.190
37,713
-0.03(-0.93%)
Jun 27, 2005
3.200
3.300
3.160
3.220
44,746
-0.05(-1.53%)
Jun 24, 2005
3.430
3.430
3.220
3.270
27,313
-0.10(-2.97%)
Jun 23, 2005
3.250
3.370
3.250
3.370
42,191
+0.13(+4.01%)
Jun 22, 2005
3.160
3.320
3.050
3.240
56,442
+0.09(+2.86%)
Jun 21, 2005
3.040
3.200
3.040
3.150
69,493
+0.14(+4.65%)
Jun 20, 2005
2.950
3.150
2.740
3.010
111,038
+0.01(+0.33%)
Jun 17, 2005
2.910
3.000
2.910
3.000
44,367
+0.08(+2.74%)
Jun 16, 2005
3.080
3.080
2.850
2.920
106,908
-0.23(-7.30%)
Jun 15, 2005
3.100
3.150
3.040
3.150
23,100
+0.05(+1.61%)
Jun 14, 2005
3.080
3.210
3.070
3.100
59,326
-0.17(-5.20%)
Jun 13, 2005
3.300
3.300
3.160
3.270
21,292
-0.01(-0.30%)
Jun 10, 2005
3.270
3.400
3.180
3.280
25,104
-0.09(-2.67%)
Jun 09, 2005
3.350
3.410
3.270
3.370
16,482
-0.01(-0.33%)
Jun 08, 2005
3.450
3.470
3.370
3.381
51,343
+0.05(+1.53%)
Jun 07, 2005
3.310
3.500
3.200
3.330
19,203
-0.05(-1.48%)
Jun 06, 2005
3.110
3.710
3.000
3.380
30,525
+0.24(+7.64%)
Jun 03, 2005
3.140
3.180
3.010
3.140
23,590
-0.07(-2.18%)
Jun 02, 2005
3.150
3.590
3.150
3.210
22,297
+0.03(+0.94%)
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.