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
Aaon Inc
(NQ:
AAON
)
72.00
-1.98 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.806
1.823
1.785
1.811
74,648
+0.01(+0.56%)
May 30, 2006
1.834
1.844
1.792
1.801
142,884
-0.06(-3.41%)
May 26, 2006
1.879
1.903
1.858
1.864
95,064
-0.03(-1.40%)
May 25, 2006
1.815
1.891
1.793
1.891
128,091
+0.09(+4.96%)
May 24, 2006
1.813
1.813
1.632
1.802
259,806
-0.02(-1.11%)
May 23, 2006
1.836
1.934
1.820
1.822
258,278
-0.02(-1.22%)
May 22, 2006
1.848
1.916
1.820
1.844
123,902
-0.02(-1.25%)
May 19, 2006
1.882
1.882
1.861
1.868
149,091
-0.04(-2.08%)
May 18, 2006
1.913
1.922
1.895
1.907
162,106
+0.02(+0.82%)
May 17, 2006
1.941
1.969
1.864
1.892
296,508
-0.07(-3.45%)
May 16, 2006
1.968
1.990
1.913
1.959
186,591
-0.01(-0.43%)
May 15, 2006
2.038
2.080
1.966
1.968
165,532
-0.07(-3.54%)
May 12, 2006
2.097
2.097
2.038
2.040
479,571
-0.06(-2.70%)
May 11, 2006
2.230
2.230
2.097
2.097
259,042
-0.12(-5.36%)
May 10, 2006
2.093
2.249
2.093
2.215
580,113
+0.14(+6.73%)
May 09, 2006
2.104
2.157
2.075
2.076
359,386
-0.07(-3.33%)
May 08, 2006
2.144
2.159
2.129
2.147
237,012
-0.01(-0.36%)
May 05, 2006
2.135
2.159
2.097
2.155
160,621
+0.03(+1.50%)
May 04, 2006
2.118
2.135
2.112
2.123
105,658
-0.01(-0.45%)
May 03, 2006
2.155
2.155
2.124
2.133
85,860
-0.02(-0.82%)
May 02, 2006
2.112
2.150
2.094
2.150
162,123
+0.04(+1.84%)
May 01, 2006
2.116
2.139
2.093
2.111
202,328
-0.02(-0.84%)
Apr 28, 2006
2.058
2.135
2.019
2.129
178,572
+0.06(+2.74%)
Apr 27, 2006
2.135
2.135
1.996
2.073
679,667
-0.06(-2.95%)
Apr 26, 2006
2.030
2.164
2.030
2.135
770,885
+0.11(+5.32%)
Apr 25, 2006
1.896
2.064
1.889
2.028
397,479
+0.14(+7.36%)
Apr 24, 2006
1.875
1.902
1.842
1.889
131,543
+0.01(+0.70%)
Apr 21, 2006
1.919
1.919
1.864
1.875
216,021
-0.02(-0.90%)
Apr 20, 2006
1.899
1.902
1.890
1.892
59,512
-0.01(-0.33%)
Apr 19, 2006
1.835
1.899
1.835
1.899
359,524
-0.02(-1.17%)
Apr 18, 2006
1.937
1.926
1.887
1.921
342,233
-0.02(-0.84%)
Apr 17, 2006
1.883
1.941
1.867
1.937
284,222
+0.07(+3.53%)
Apr 13, 2006
1.866
1.881
1.858
1.871
46,738
+0.01(+0.29%)
Apr 12, 2006
1.878
1.867
1.849
1.866
93,759
-0.01(-0.62%)
Apr 11, 2006
1.892
1.896
1.855
1.878
116,845
-0.03(-1.39%)
Apr 10, 2006
1.906
1.913
1.883
1.904
391,624
+0.01(+0.45%)
Apr 07, 2006
1.928
1.937
1.871
1.895
350,913
-0.02(-0.85%)
Apr 06, 2006
1.853
1.920
1.845
1.912
531,881
+0.05(+2.41%)
Apr 05, 2006
1.864
1.871
1.838
1.867
117,042
+0.00(+0.17%)
Apr 04, 2006
1.863
1.873
1.840
1.864
219,309
+0.00(+0.00%)
Apr 03, 2006
1.839
1.879
1.833
1.864
104,628
+0.01(+0.38%)
Mar 31, 2006
1.816
1.857
1.788
1.857
174,065
+0.04(+2.22%)
Mar 30, 2006
1.787
1.825
1.786
1.816
100,988
-0.00(-0.26%)
Mar 29, 2006
1.792
1.829
1.786
1.821
158,732
+0.04(+2.09%)
Mar 28, 2006
1.784
1.799
1.771
1.784
178,109
-0.01(-0.48%)
Mar 27, 2006
1.772
1.792
1.755
1.792
247,263
+0.03(+1.58%)
Mar 24, 2006
1.767
1.768
1.749
1.764
35,997
+0.01(+0.53%)
Mar 23, 2006
1.746
1.761
1.725
1.755
24,038
+0.02(+1.16%)
Mar 22, 2006
1.710
1.743
1.710
1.735
80,701
+0.01(+0.54%)
Mar 21, 2006
1.741
1.771
1.723
1.725
146,129
-0.01(-0.54%)
Mar 20, 2006
1.726
1.752
1.691
1.735
106,963
+0.02(+1.18%)
Mar 17, 2006
1.707
1.717
1.682
1.715
593,343
+0.02(+0.96%)
Mar 16, 2006
1.732
1.744
1.688
1.698
180,822
-0.04(-2.41%)
Mar 15, 2006
1.783
1.783
1.739
1.740
112,921
-0.03(-1.45%)
Mar 14, 2006
1.725
1.767
1.725
1.766
113,076
+0.03(+1.84%)
Mar 13, 2006
1.739
1.747
1.729
1.734
81,456
-0.01(-0.62%)
Mar 10, 2006
1.698
1.747
1.694
1.745
361,120
+0.05(+3.03%)
Mar 09, 2006
1.688
1.702
1.685
1.694
132,392
+0.01(+0.83%)
Mar 08, 2006
1.698
1.704
1.649
1.680
202,165
-0.02(-0.92%)
Mar 07, 2006
1.669
1.708
1.654
1.695
202,199
+0.01(+0.55%)
Mar 06, 2006
1.654
1.696
1.633
1.686
104,568
+0.02(+1.31%)
Mar 03, 2006
1.675
1.694
1.654
1.664
276,401
-0.01(-0.88%)
Mar 02, 2006
1.673
1.694
1.670
1.679
189,115
-0.01(-0.60%)
Mar 01, 2006
1.687
1.689
1.672
1.689
119,575
-0.01(-0.55%)
Feb 28, 2006
1.708
1.715
1.667
1.698
298,757
-0.01(-0.59%)
Feb 27, 2006
1.708
1.721
1.690
1.708
339,820
+0.01(+0.55%)
Feb 24, 2006
1.679
1.699
1.671
1.699
229,509
+0.02(+1.20%)
Feb 23, 2006
1.708
1.719
1.675
1.679
880,210
-0.01(-0.78%)
Feb 22, 2006
1.625
1.701
1.625
1.692
270,332
+0.06(+3.66%)
Feb 21, 2006
1.622
1.636
1.612
1.632
1,514,419
+0.02(+1.40%)
Feb 17, 2006
1.604
1.625
1.600
1.610
799,895
+0.00(+0.05%)
Feb 16, 2006
1.593
1.611
1.592
1.609
318,512
+0.03(+2.12%)
Feb 15, 2006
1.514
1.603
1.451
1.576
173,499
+0.03(+2.22%)
Feb 14, 2006
1.534
1.561
1.516
1.541
436,799
-0.00(-0.15%)
Feb 13, 2006
1.553
1.561
1.544
1.544
270,701
-0.01(-0.75%)
Feb 10, 2006
1.523
1.563
1.523
1.555
684,114
-0.00(-0.30%)
Feb 09, 2006
1.567
1.567
1.533
1.560
261,420
-0.00(-0.05%)
Feb 08, 2006
1.569
1.569
1.544
1.561
156,131
-0.00(-0.20%)
Feb 07, 2006
1.531
1.572
1.519
1.564
344,843
+0.06(+3.92%)
Feb 06, 2006
1.491
1.514
1.478
1.505
92,188
+0.02(+1.15%)
Feb 03, 2006
1.483
1.526
1.475
1.488
136,908
-0.02(-1.64%)
Feb 02, 2006
1.506
1.519
1.487
1.513
80,735
-0.01(-0.81%)
Feb 01, 2006
1.479
1.531
1.479
1.525
117,446
+0.03(+2.29%)
Jan 31, 2006
1.477
1.502
1.476
1.491
239,476
-0.02(-1.29%)
Jan 30, 2006
1.538
1.538
1.475
1.510
188,428
-0.04(-2.70%)
Jan 27, 2006
1.500
1.552
1.496
1.552
162,029
+0.05(+3.47%)
Jan 26, 2006
1.483
1.503
1.474
1.500
867,778
+0.02(+1.15%)
Jan 25, 2006
1.449
1.483
1.443
1.483
255,273
+0.01(+0.53%)
Jan 24, 2006
1.455
1.483
1.449
1.475
202,405
+0.03(+1.77%)
Jan 23, 2006
1.445
1.454
1.419
1.450
43,355
+0.03(+2.30%)
Jan 20, 2006
1.456
1.456
1.400
1.417
154,748
-0.04(-2.51%)
Jan 19, 2006
1.419
1.456
1.419
1.454
146,215
+0.02(+1.52%)
Jan 18, 2006
1.399
1.437
1.399
1.432
103,701
+0.01(+1.04%)
Jan 17, 2006
1.414
1.426
1.357
1.417
89,252
-0.02(-1.08%)
Jan 13, 2006
1.417
1.434
1.398
1.433
123,876
+0.02(+1.37%)
Jan 12, 2006
1.435
1.435
1.406
1.413
269,576
-0.01(-0.71%)
Jan 11, 2006
1.437
1.437
1.408
1.423
99,983
-0.01(-0.92%)
Jan 10, 2006
1.414
1.437
1.409
1.437
77,816
+0.00(+0.27%)
Jan 09, 2006
1.382
1.437
1.382
1.433
77,722
+0.03(+1.93%)
Jan 06, 2006
1.406
1.417
1.406
1.406
60,414
-0.01(-0.66%)
Jan 05, 2006
1.413
1.417
1.381
1.415
103,220
+0.01(+0.44%)
Jan 04, 2006
1.397
1.433
1.397
1.409
87,028
-0.00(-0.28%)
Jan 03, 2006
1.398
1.413
1.371
1.413
46,609
+0.02(+1.73%)
Dec 30, 2005
1.371
1.402
1.371
1.388
163,162
+0.01(+0.73%)
Dec 29, 2005
1.390
1.398
1.378
1.378
67,831
-0.01(-0.84%)
Dec 28, 2005
1.390
1.413
1.390
1.390
49,794
-0.01(-0.45%)
Dec 27, 2005
1.399
1.411
1.389
1.396
54,945
+0.00(+0.22%)
Dec 23, 2005
1.398
1.409
1.393
1.393
53,520
-0.00(-0.33%)
Dec 22, 2005
1.389
1.398
1.389
1.398
9,443
+0.01(+0.61%)
Dec 21, 2005
1.401
1.416
1.389
1.389
36,641
-0.01(-0.56%)
Dec 20, 2005
1.399
1.414
1.377
1.397
63,831
-0.03(-2.33%)
Dec 19, 2005
1.402
1.440
1.389
1.430
598,657
-0.00(-0.22%)
Dec 16, 2005
1.437
1.444
1.426
1.433
573,210
+0.00(+0.05%)
Dec 15, 2005
1.437
1.449
1.416
1.433
137,406
+0.00(+0.16%)
Dec 14, 2005
1.408
1.437
1.408
1.430
146,953
+0.01(+0.99%)
Dec 13, 2005
1.392
1.423
1.389
1.416
57,735
+0.02(+1.79%)
Dec 12, 2005
1.394
1.406
1.382
1.392
23,866
-0.02(-1.27%)
Dec 09, 2005
1.386
1.411
1.386
1.409
150,241
+0.01(+0.83%)
Dec 08, 2005
1.385
1.409
1.385
1.398
28,262
+0.00(+0.06%)
Dec 07, 2005
1.374
1.408
1.374
1.397
160,191
-0.01(-0.61%)
Dec 06, 2005
1.414
1.416
1.388
1.406
118,227
+0.01(+0.50%)
Dec 05, 2005
1.381
1.406
1.360
1.399
153,598
+0.03(+2.04%)
Dec 02, 2005
1.381
1.381
1.319
1.371
110,620
+0.03(+1.96%)
Dec 01, 2005
1.324
1.355
1.311
1.344
89,217
+0.02(+1.70%)
Nov 30, 2005
1.323
1.324
1.304
1.322
53,923
+0.00(+0.35%)
Nov 29, 2005
1.312
1.317
1.300
1.317
36,487
+0.02(+1.68%)
Nov 28, 2005
1.294
1.301
1.294
1.295
149,417
-0.01(-0.71%)
Nov 25, 2005
1.324
1.324
1.305
1.305
4,275
+0.00(+0.30%)
Nov 23, 2005
1.291
1.304
1.291
1.301
69,222
+0.00(+0.24%)
Nov 22, 2005
1.311
1.322
1.290
1.298
81,121
-0.02(-1.53%)
Nov 21, 2005
1.312
1.322
1.303
1.318
58,259
+0.00(+0.30%)
Nov 18, 2005
1.287
1.318
1.283
1.314
37,955
+0.05(+3.93%)
Nov 17, 2005
1.281
1.294
1.260
1.264
130,186
+0.00(+0.37%)
Nov 16, 2005
1.298
1.298
1.259
1.260
202,362
-0.03(-2.23%)
Nov 15, 2005
1.332
1.332
1.277
1.288
87,655
-0.05(-3.88%)
Nov 14, 2005
1.344
1.353
1.329
1.340
178,830
-0.03(-2.10%)
Nov 11, 2005
1.348
1.374
1.345
1.369
106,766
+0.01(+0.69%)
Nov 10, 2005
1.334
1.363
1.310
1.360
137,226
+0.03(+2.64%)
Nov 09, 2005
1.324
1.346
1.319
1.325
51,408
-0.01(-0.58%)
Nov 08, 2005
1.352
1.362
1.333
1.333
72,236
-0.02(-1.66%)
Nov 07, 2005
1.383
1.392
1.351
1.355
106,628
-0.01(-1.02%)
Nov 04, 2005
1.354
1.369
1.353
1.369
189,519
+0.01(+0.46%)
Nov 03, 2005
1.321
1.374
1.321
1.363
210,553
+0.02(+1.39%)
Nov 02, 2005
1.322
1.355
1.309
1.344
111,719
+0.02(+1.23%)
Nov 01, 2005
1.320
1.330
1.318
1.328
94,557
-0.01(-0.58%)
Oct 31, 2005
1.260
1.336
1.260
1.336
119,446
+0.07(+5.72%)
Oct 28, 2005
1.278
1.290
1.259
1.263
122,425
-0.01(-0.67%)
Oct 27, 2005
1.282
1.289
1.252
1.272
618,867
-0.03(-2.21%)
Oct 26, 2005
1.305
1.323
1.291
1.301
210,716
-0.02(-1.30%)
Oct 25, 2005
1.347
1.349
1.266
1.318
147,408
-0.07(-5.25%)
Oct 24, 2005
1.276
1.395
1.255
1.391
256,698
+0.08(+6.48%)
Oct 21, 2005
1.292
1.323
1.275
1.306
239,828
+0.00(+0.36%)
Oct 20, 2005
1.314
1.329
1.290
1.301
100,078
-0.02(-1.24%)
Oct 19, 2005
1.305
1.319
1.250
1.318
354,175
+0.01(+0.77%)
Oct 18, 2005
1.320
1.322
1.305
1.308
107,066
-0.02(-1.64%)
Oct 17, 2005
1.322
1.335
1.320
1.329
108,809
-0.01(-1.04%)
Oct 14, 2005
1.321
1.347
1.320
1.343
267,155
+0.01(+0.41%)
Oct 13, 2005
1.350
1.353
1.329
1.338
193,485
-0.01(-1.09%)
Oct 12, 2005
1.350
1.363
1.350
1.353
210,527
-0.00(-0.12%)
Oct 11, 2005
1.350
1.366
1.349
1.354
603,525
+0.02(+1.34%)
Oct 10, 2005
1.376
1.376
1.336
1.336
110,174
-0.04(-2.93%)
Oct 07, 2005
1.336
1.399
1.336
1.377
108,380
+0.04(+3.08%)
Oct 06, 2005
1.336
1.357
1.336
1.336
184,453
-0.01(-0.46%)
Oct 05, 2005
1.375
1.386
1.334
1.342
235,596
-0.05(-3.46%)
Oct 04, 2005
1.412
1.412
1.388
1.390
211,119
-0.02(-1.70%)
Oct 03, 2005
1.430
1.437
1.399
1.414
262,201
-0.01(-0.92%)
Sep 30, 2005
1.412
1.437
1.409
1.427
90,960
+0.01(+0.49%)
Sep 29, 2005
1.367
1.420
1.367
1.420
83,560
+0.02(+1.16%)
Sep 28, 2005
1.411
1.416
1.372
1.404
100,996
-0.02(-1.26%)
Sep 27, 2005
1.399
1.434
1.388
1.422
322,607
+0.02(+1.67%)
Sep 26, 2005
1.399
1.399
1.382
1.399
29,378
+0.01(+0.67%)
Sep 23, 2005
1.389
1.396
1.333
1.389
246,319
+0.03(+1.88%)
Sep 22, 2005
1.364
1.383
1.353
1.364
190,626
-0.01(-0.79%)
Sep 21, 2005
1.379
1.386
1.374
1.374
109,839
-0.01(-0.73%)
Sep 20, 2005
1.406
1.406
1.373
1.385
94,154
-0.01(-0.56%)
Sep 19, 2005
1.400
1.400
1.382
1.392
154,594
-0.01(-0.88%)
Sep 16, 2005
1.400
1.405
1.385
1.405
631,993
+0.02(+1.12%)
Sep 15, 2005
1.379
1.389
1.378
1.389
63,221
+0.01(+0.51%)
Sep 14, 2005
1.398
1.398
1.381
1.382
169,129
-0.01(-0.89%)
Sep 13, 2005
1.393
1.413
1.391
1.395
226,418
+0.00(+0.11%)
Sep 12, 2005
1.398
1.398
1.385
1.393
49,450
-0.00(-0.33%)
Sep 09, 2005
1.388
1.398
1.385
1.398
96,369
+0.01(+0.95%)
Sep 08, 2005
1.373
1.395
1.369
1.385
93,355
-0.00(-0.34%)
Sep 07, 2005
1.383
1.398
1.374
1.389
82,658
-0.01(-0.61%)
Sep 06, 2005
1.386
1.407
1.382
1.398
203,796
+0.00(+0.22%)
Sep 02, 2005
1.386
1.417
1.378
1.395
188,600
-0.02(-1.43%)
Sep 01, 2005
1.393
1.456
1.393
1.415
204,654
+0.01(+0.55%)
Aug 31, 2005
1.380
1.407
1.380
1.407
157,324
+0.01(+0.95%)
Aug 30, 2005
1.407
1.407
1.378
1.394
88,376
-0.00(-0.28%)
Aug 29, 2005
1.395
1.407
1.392
1.398
96,068
-0.01(-0.66%)
Aug 26, 2005
1.440
1.440
1.396
1.407
212,793
-0.02(-1.57%)
Aug 25, 2005
1.382
1.447
1.382
1.430
315,636
+0.06(+4.31%)
Aug 24, 2005
1.366
1.380
1.359
1.371
400,853
+0.01(+0.92%)
Aug 23, 2005
1.350
1.374
1.342
1.358
228,994
+0.01(+0.86%)
Aug 22, 2005
1.359
1.359
1.336
1.347
174,606
-0.01(-0.63%)
Aug 19, 2005
1.328
1.378
1.328
1.355
121,137
+0.01(+0.92%)
Aug 18, 2005
1.328
1.350
1.320
1.343
274,375
+0.01(+0.58%)
Aug 17, 2005
1.305
1.359
1.305
1.335
104,860
+0.02(+1.48%)
Aug 16, 2005
1.328
1.336
1.311
1.315
107,590
-0.03(-2.03%)
Aug 15, 2005
1.271
1.343
1.260
1.343
193,064
+0.08(+6.20%)
Aug 12, 2005
1.295
1.295
1.264
1.264
71,291
-0.04(-3.27%)
Aug 11, 2005
1.282
1.314
1.262
1.307
310,631
+0.02(+1.69%)
Aug 10, 2005
1.299
1.320
1.263
1.285
501,764
+0.00(+0.30%)
Aug 09, 2005
1.274
1.290
1.254
1.281
198,808
+0.00(+0.30%)
Aug 08, 2005
1.334
1.334
1.276
1.277
94,326
-0.03(-2.66%)
Aug 05, 2005
1.356
1.356
1.254
1.312
410,503
-0.04(-2.99%)
Aug 04, 2005
1.343
1.367
1.329
1.353
637,608
+0.00(+0.35%)
Aug 03, 2005
1.343
1.350
1.305
1.348
1,261,601
+0.03(+2.12%)
Aug 02, 2005
1.319
1.349
1.211
1.320
3,020,502
-0.17(-11.37%)
Aug 01, 2005
1.493
1.511
1.478
1.489
71,764
-0.00(-0.10%)
Jul 29, 2005
1.491
1.504
1.491
1.491
203,375
+0.00(+0.00%)
Jul 28, 2005
1.475
1.491
1.444
1.491
75,120
+0.02(+1.27%)
Jul 27, 2005
1.501
1.503
1.462
1.472
67,291
-0.03(-1.91%)
Jul 26, 2005
1.456
1.506
1.454
1.501
49,244
+0.04(+2.87%)
Jul 25, 2005
1.495
1.495
1.442
1.459
155,470
-0.04(-2.39%)
Jul 22, 2005
1.442
1.495
1.440
1.495
193,356
+0.02(+1.32%)
Jul 21, 2005
1.445
1.492
1.445
1.475
48,944
+0.00(+0.00%)
Jul 20, 2005
1.472
1.478
1.462
1.475
187,561
+0.03(+1.77%)
Jul 19, 2005
1.388
1.472
1.388
1.450
205,255
+0.04(+3.15%)
Jul 18, 2005
1.397
1.419
1.395
1.406
45,244
-0.02(-1.31%)
Jul 15, 2005
1.382
1.428
1.382
1.424
57,100
+0.01(+1.05%)
Jul 14, 2005
1.449
1.453
1.382
1.409
150,971
-0.02(-1.41%)
Jul 13, 2005
1.480
1.502
1.428
1.430
105,933
-0.07(-4.61%)
Jul 12, 2005
1.486
1.499
1.473
1.499
90,145
+0.00(+0.10%)
Jul 11, 2005
1.475
1.497
1.458
1.497
153,083
+0.03(+1.85%)
Jul 08, 2005
1.437
1.472
1.429
1.470
321,414
+0.05(+3.73%)
Jul 07, 2005
1.412
1.423
1.387
1.417
43,509
-0.02(-1.51%)
Jul 06, 2005
1.456
1.470
1.416
1.439
103,031
-0.00(-0.16%)
Jul 05, 2005
1.399
1.454
1.399
1.441
223,216
+0.03(+2.48%)
Jul 01, 2005
1.386
1.416
1.386
1.406
103,881
+0.03(+1.97%)
Jun 30, 2005
1.383
1.470
1.371
1.379
603,430
-0.03(-1.88%)
Jun 29, 2005
1.393
1.418
1.393
1.406
44,540
-0.00(-0.22%)
Jun 28, 2005
1.367
1.430
1.360
1.409
160,578
+0.03(+2.25%)
Jun 27, 2005
1.390
1.411
1.377
1.378
103,366
-0.02(-1.17%)
Jun 24, 2005
1.453
1.475
1.394
1.394
499,781
-0.07(-5.03%)
Jun 23, 2005
1.457
1.475
1.457
1.468
124,408
-0.01(-0.47%)
Jun 22, 2005
1.415
1.475
1.415
1.475
247,641
+0.06(+4.23%)
Jun 21, 2005
1.444
1.444
1.411
1.415
43,999
-0.02(-1.41%)
Jun 20, 2005
1.433
1.455
1.433
1.435
273,293
+0.00(+0.33%)
Jun 17, 2005
1.421
1.432
1.407
1.430
456,322
+0.02(+1.15%)
Jun 16, 2005
1.413
1.416
1.399
1.414
205,891
+0.01(+0.83%)
Jun 15, 2005
1.428
1.428
1.391
1.402
208,904
-0.01(-1.04%)
Jun 14, 2005
1.398
1.417
1.398
1.417
90,376
+0.02(+1.39%)
Jun 13, 2005
1.408
1.408
1.378
1.398
113,230
-0.02(-1.37%)
Jun 10, 2005
1.407
1.417
1.398
1.417
57,521
-0.00(-0.33%)
Jun 09, 2005
1.402
1.427
1.402
1.422
74,734
+0.02(+1.44%)
Jun 08, 2005
1.434
1.437
1.402
1.402
49,734
-0.03(-1.85%)
Jun 07, 2005
1.433
1.437
1.419
1.428
112,131
+0.01(+0.77%)
Jun 06, 2005
1.452
1.453
1.379
1.417
151,580
-0.00(-0.16%)
Jun 03, 2005
1.412
1.437
1.336
1.419
508,984
-0.01(-0.54%)
Jun 02, 2005
1.456
1.456
1.416
1.427
129,534
-0.02(-1.71%)
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.