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
Nexstar Media Group Inc
(NQ:
NXST
)
153.52
-0.30 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2007
11.21
11.31
10.94
10.94
152,840
-0.22(-1.96%)
May 30, 2007
11.25
11.37
10.88
11.16
114,830
-0.19(-1.72%)
May 29, 2007
11.37
11.56
11.23
11.35
89,204
-0.04(-0.34%)
May 25, 2007
11.30
11.54
11.23
11.39
83,530
+0.10(+0.90%)
May 24, 2007
11.70
11.79
11.23
11.29
130,423
-0.38(-3.27%)
May 23, 2007
11.61
11.76
11.48
11.67
128,799
+0.16(+1.35%)
May 22, 2007
11.17
11.76
11.17
11.51
220,135
+0.37(+3.36%)
May 21, 2007
10.65
11.15
10.49
11.14
404,917
+0.52(+4.92%)
May 18, 2007
10.48
10.74
10.13
10.62
381,264
+0.23(+2.25%)
May 17, 2007
9.551
10.59
9.551
10.38
1,684,023
+1.90(+22.41%)
May 16, 2007
8.398
8.569
8.094
8.484
205,032
+0.08(+0.93%)
May 15, 2007
8.086
8.504
8.055
8.406
178,858
+0.24(+2.96%)
May 14, 2007
8.725
8.772
8.086
8.164
371,801
-0.65(-7.34%)
May 11, 2007
8.951
9.099
8.725
8.811
155,912
-0.15(-1.65%)
May 10, 2007
9.138
9.162
8.936
8.959
218,450
-0.27(-2.95%)
May 09, 2007
9.247
9.372
9.154
9.232
341,306
-0.08(-0.84%)
May 08, 2007
9.325
9.356
9.154
9.310
286,789
+0.26(+2.93%)
May 07, 2007
9.247
9.302
9.037
9.045
96,926
-0.14(-1.53%)
May 04, 2007
9.076
9.341
9.060
9.186
124,875
+0.05(+0.52%)
May 03, 2007
9.099
9.162
8.671
9.138
202,509
+0.05(+0.60%)
May 02, 2007
8.803
9.154
8.336
9.084
403,576
+0.24(+2.73%)
May 01, 2007
9.294
9.419
8.647
8.842
309,621
-0.47(-5.02%)
Apr 30, 2007
9.278
9.551
9.208
9.310
242,993
+0.01(+0.08%)
Apr 27, 2007
9.800
9.855
9.154
9.302
306,748
-0.49(-5.01%)
Apr 26, 2007
9.512
9.824
9.512
9.793
317,285
+0.31(+3.29%)
Apr 25, 2007
9.162
9.660
9.162
9.481
664,471
+0.37(+4.11%)
Apr 24, 2007
8.492
9.138
8.492
9.107
450,520
+0.64(+7.54%)
Apr 23, 2007
9.629
9.629
8.211
8.468
538,014
-0.71(-7.72%)
Apr 20, 2007
8.686
9.200
8.616
9.177
278,524
+0.57(+6.61%)
Apr 19, 2007
8.390
8.624
8.351
8.608
164,069
+0.20(+2.41%)
Apr 18, 2007
8.367
8.507
8.125
8.406
265,328
+0.16(+1.98%)
Apr 17, 2007
8.328
8.359
8.196
8.242
405,392
-0.05(-0.66%)
Apr 16, 2007
8.266
8.445
8.203
8.297
184,087
+0.09(+1.04%)
Apr 13, 2007
8.047
8.320
8.047
8.211
352,091
+0.23(+2.83%)
Apr 12, 2007
7.681
8.110
7.658
7.985
150,780
+0.31(+4.06%)
Apr 11, 2007
7.705
7.861
7.674
7.674
134,449
-0.01(-0.10%)
Apr 10, 2007
7.300
7.790
7.300
7.681
215,704
+0.21(+2.82%)
Apr 09, 2007
7.401
7.510
7.237
7.471
325,893
+0.13(+1.80%)
Apr 05, 2007
7.541
7.572
7.331
7.339
95,917
-0.22(-2.89%)
Apr 04, 2007
7.697
7.744
7.401
7.557
215,431
-0.13(-1.72%)
Apr 03, 2007
7.502
7.736
7.401
7.689
146,764
+0.22(+2.92%)
Apr 02, 2007
7.440
7.938
7.409
7.471
343,520
-0.02(-0.21%)
Mar 30, 2007
7.346
7.829
7.214
7.487
102,342
+0.20(+2.78%)
Mar 29, 2007
7.245
7.370
7.043
7.284
94,744
+0.12(+1.74%)
Mar 28, 2007
6.692
7.245
6.528
7.159
225,760
+0.41(+6.12%)
Mar 27, 2007
6.653
6.785
6.637
6.747
40,123
+0.10(+1.46%)
Mar 26, 2007
6.645
6.661
6.427
6.649
52,006
-0.01(-0.18%)
Mar 23, 2007
6.653
6.700
6.567
6.661
86,489
+0.05(+0.71%)
Mar 22, 2007
6.630
6.715
6.560
6.614
76,705
-0.07(-1.05%)
Mar 21, 2007
6.723
6.723
6.622
6.684
69,191
-0.01(-0.12%)
Mar 20, 2007
6.669
6.723
6.154
6.692
163,609
+0.05(+0.70%)
Mar 19, 2007
6.622
6.887
6.544
6.645
179,978
+0.10(+1.55%)
Mar 16, 2007
6.458
6.583
6.458
6.544
66,639
+0.06(+0.96%)
Mar 15, 2007
6.536
6.583
6.474
6.482
122,450
-0.08(-1.19%)
Mar 14, 2007
6.528
6.630
6.450
6.560
165,935
+0.05(+0.84%)
Mar 13, 2007
6.474
6.824
6.341
6.505
327,316
+0.03(+0.48%)
Mar 12, 2007
6.380
6.497
6.193
6.474
211,300
+0.33(+5.30%)
Mar 09, 2007
5.991
6.193
5.991
6.148
141,657
+0.19(+3.16%)
Mar 08, 2007
5.960
5.983
5.866
5.960
57,891
+0.02(+0.26%)
Mar 07, 2007
5.913
5.975
5.765
5.944
149,665
+0.12(+2.01%)
Mar 06, 2007
5.843
5.858
5.796
5.827
108,980
+0.08(+1.35%)
Mar 05, 2007
5.718
5.812
5.539
5.749
75,393
-0.09(-1.60%)
Mar 02, 2007
6.115
6.115
5.266
5.843
87,393
-0.02(-0.27%)
Mar 01, 2007
5.960
6.077
5.796
5.858
236,724
-0.09(-1.57%)
Feb 28, 2007
5.671
5.952
5.594
5.952
103,045
+0.26(+4.51%)
Feb 27, 2007
5.718
5.788
5.095
5.695
114,715
-0.15(-2.53%)
Feb 26, 2007
5.905
6.045
5.804
5.843
78,792
-0.05(-0.92%)
Feb 23, 2007
5.944
5.991
5.812
5.897
90,570
-0.06(-1.05%)
Feb 22, 2007
6.100
6.100
5.921
5.960
67,138
-0.08(-1.29%)
Feb 21, 2007
6.038
6.154
5.858
6.038
93,571
+0.02(+0.26%)
Feb 20, 2007
5.983
6.022
5.882
6.022
135,950
+0.18(+3.07%)
Feb 16, 2007
5.835
5.913
5.671
5.843
196,378
+0.01(+0.13%)
Feb 15, 2007
5.742
5.835
5.742
5.835
82,995
+0.12(+2.04%)
Feb 14, 2007
5.632
5.718
5.617
5.718
77,043
+0.11(+1.94%)
Feb 13, 2007
5.516
5.625
5.516
5.609
129,541
+0.12(+2.27%)
Feb 12, 2007
5.399
5.531
5.344
5.484
246,441
+0.24(+4.61%)
Feb 09, 2007
5.282
5.329
5.033
5.243
125,348
-0.02(-0.30%)
Feb 08, 2007
5.251
5.297
5.157
5.259
83,207
+0.01(+0.15%)
Feb 07, 2007
5.321
5.336
5.220
5.251
104,738
-0.04(-0.74%)
Feb 06, 2007
5.274
5.352
5.118
5.290
91,450
+0.01(+0.15%)
Feb 05, 2007
5.111
5.297
5.111
5.282
117,371
+0.22(+4.31%)
Feb 02, 2007
4.978
5.064
4.892
5.064
68,398
+0.09(+1.72%)
Feb 01, 2007
4.830
5.095
4.783
4.978
262,333
+0.16(+3.40%)
Jan 31, 2007
4.737
4.814
4.635
4.814
80,501
+0.08(+1.64%)
Jan 30, 2007
4.760
4.776
4.659
4.737
50,460
+0.01(+0.16%)
Jan 29, 2007
4.612
4.760
4.550
4.729
93,333
+0.12(+2.71%)
Jan 26, 2007
4.503
4.635
4.495
4.604
56,985
+0.12(+2.78%)
Jan 25, 2007
4.518
4.573
4.402
4.479
82,675
-0.04(-0.86%)
Jan 24, 2007
4.557
4.565
4.503
4.518
139,892
-0.01(-0.17%)
Jan 23, 2007
4.487
4.596
4.464
4.526
43,817
+0.04(+0.89%)
Jan 22, 2007
4.402
4.557
4.316
4.487
51,300
+0.12(+2.84%)
Jan 19, 2007
4.370
4.448
4.331
4.363
70,259
+0.00(+0.00%)
Jan 18, 2007
4.370
4.394
4.300
4.363
106,489
+0.00(+0.00%)
Jan 17, 2007
4.479
4.487
4.331
4.363
150,927
-0.11(-2.44%)
Jan 16, 2007
4.425
4.511
4.347
4.472
169,423
+0.37(+8.92%)
Jan 12, 2007
3.950
4.106
3.942
4.106
102,853
+0.11(+2.73%)
Jan 11, 2007
3.895
3.996
3.880
3.996
78,859
+0.08(+1.99%)
Jan 10, 2007
4.012
4.035
3.895
3.919
175,841
-0.09(-2.33%)
Jan 09, 2007
4.074
4.113
3.989
4.012
99,882
+0.01(+0.19%)
Jan 08, 2007
3.926
4.020
3.895
4.004
322,556
+0.11(+2.80%)
Jan 05, 2007
3.739
3.926
3.739
3.895
102,536
+0.19(+5.26%)
Jan 04, 2007
3.739
3.848
3.700
3.700
35,742
-0.01(-0.21%)
Jan 03, 2007
3.662
3.833
3.654
3.708
74,835
+0.09(+2.37%)
Dec 29, 2006
3.599
3.700
3.584
3.623
35,257
+0.05(+1.31%)
Dec 28, 2006
3.506
3.669
3.498
3.576
87,363
+0.09(+2.46%)
Dec 27, 2006
3.568
3.638
3.482
3.490
53,655
-0.09(-2.61%)
Dec 26, 2006
3.623
3.825
3.584
3.584
62,222
-0.08(-2.13%)
Dec 22, 2006
3.685
3.700
3.623
3.662
22,039
+0.01(+0.21%)
Dec 21, 2006
3.623
3.778
3.623
3.654
119,577
+0.03(+0.86%)
Dec 20, 2006
3.794
3.817
3.623
3.623
209,778
-0.19(-5.10%)
Dec 19, 2006
3.848
3.903
3.786
3.817
33,299
-0.04(-1.01%)
Dec 18, 2006
3.778
3.895
3.778
3.856
92,595
+0.09(+2.48%)
Dec 15, 2006
3.739
3.786
3.662
3.763
117,876
+0.02(+0.42%)
Dec 14, 2006
3.669
3.856
3.615
3.747
39,958
+0.03(+0.84%)
Dec 13, 2006
3.895
3.989
3.708
3.716
33,334
-0.22(-5.54%)
Dec 12, 2006
3.965
4.051
3.911
3.934
17,328
-0.08(-1.94%)
Dec 11, 2006
3.934
4.012
3.810
4.012
32,156
+0.11(+2.79%)
Dec 08, 2006
3.778
3.973
3.778
3.903
119,913
+0.05(+1.21%)
Dec 07, 2006
3.716
4.043
3.716
3.856
82,414
+0.12(+3.13%)
Dec 06, 2006
3.576
3.740
3.560
3.739
146,614
+0.15(+4.12%)
Dec 05, 2006
3.482
3.630
3.475
3.591
156,992
+0.10(+2.90%)
Dec 04, 2006
3.420
3.490
3.381
3.490
45,055
+0.05(+1.59%)
Dec 01, 2006
3.342
3.482
3.327
3.436
80,955
+0.17(+5.25%)
Nov 30, 2006
3.217
3.342
3.217
3.264
53,527
+0.08(+2.45%)
Nov 29, 2006
3.132
3.217
3.132
3.186
14,248
-0.02(-0.49%)
Nov 28, 2006
3.233
3.233
3.202
3.202
5,904
-0.03(-0.96%)
Nov 27, 2006
3.443
3.490
3.202
3.233
21,821
-0.27(-7.78%)
Nov 24, 2006
3.373
3.506
3.373
3.506
6,161
+0.09(+2.74%)
Nov 22, 2006
3.404
3.467
3.397
3.412
6,669
+0.01(+0.23%)
Nov 21, 2006
3.350
3.467
3.334
3.404
33,631
+0.05(+1.63%)
Nov 20, 2006
3.272
3.350
3.264
3.350
21,430
+0.09(+2.87%)
Nov 17, 2006
3.342
3.420
3.217
3.256
91,690
-0.12(-3.69%)
Nov 16, 2006
3.288
3.381
3.256
3.381
63,154
+0.12(+3.83%)
Nov 15, 2006
3.264
3.264
3.194
3.256
33,243
+0.04(+1.21%)
Nov 14, 2006
3.015
3.303
2.984
3.217
199,179
+0.19(+6.17%)
Nov 13, 2006
3.015
3.046
2.960
3.030
115,997
-0.01(-0.26%)
Nov 10, 2006
2.992
3.069
2.937
3.038
289,666
+0.00(+0.00%)
Nov 09, 2006
3.030
3.038
2.976
3.038
33,950
-0.02(-0.51%)
Nov 08, 2006
3.085
3.116
2.875
3.054
69,508
-0.06(-2.00%)
Nov 07, 2006
3.102
3.132
3.077
3.116
108,678
+0.02(+0.50%)
Nov 06, 2006
3.085
3.116
3.038
3.101
149,285
+0.04(+1.43%)
Nov 03, 2006
3.017
3.093
2.999
3.057
156,906
+0.04(+1.40%)
Nov 02, 2006
2.968
3.054
2.960
3.015
267,776
-0.02(-0.77%)
Nov 01, 2006
2.960
3.046
2.953
3.038
128,991
+0.08(+2.63%)
Oct 31, 2006
2.976
2.999
2.882
2.960
142,041
+0.05(+1.60%)
Oct 30, 2006
2.828
2.953
2.805
2.914
332,344
+0.09(+3.03%)
Oct 27, 2006
2.781
2.921
2.773
2.828
473,145
+0.02(+0.83%)
Oct 26, 2006
2.812
2.844
2.789
2.805
68,802
+0.02(+0.84%)
Oct 25, 2006
2.789
2.867
2.781
2.781
15,856
-0.02(-0.58%)
Oct 24, 2006
2.727
2.882
2.727
2.798
767,198
+0.06(+2.31%)
Oct 23, 2006
2.819
2.906
2.734
2.734
39,676
-0.14(-4.88%)
Oct 20, 2006
2.945
2.945
2.844
2.875
232,732
-0.09(-3.15%)
Oct 19, 2006
3.077
3.108
2.921
2.968
254,286
-0.11(-3.54%)
Oct 18, 2006
3.116
3.116
3.077
3.077
72,011
-0.04(-1.25%)
Oct 17, 2006
3.116
3.116
3.108
3.116
4,621
+0.00(+0.00%)
Oct 16, 2006
2.999
3.116
2.999
3.116
24,003
+0.12(+3.90%)
Oct 13, 2006
2.976
3.062
2.968
2.999
6,086
-0.02(-0.52%)
Oct 12, 2006
3.038
3.077
2.960
3.015
36,711
-0.02(-0.51%)
Oct 11, 2006
3.054
3.062
2.989
3.030
50,318
+0.05(+1.83%)
Oct 10, 2006
3.038
3.054
2.976
2.976
61,870
-0.06(-2.05%)
Oct 09, 2006
3.077
3.116
3.038
3.038
73,553
-0.08(-2.50%)
Oct 06, 2006
3.046
3.116
3.046
3.116
27,215
+0.01(+0.25%)
Oct 05, 2006
3.108
3.108
3.038
3.108
2,823
+0.02(+0.50%)
Oct 04, 2006
3.069
3.093
3.038
3.093
17,072
+0.05(+1.53%)
Oct 03, 2006
3.108
3.124
3.038
3.046
53,703
+0.02(+0.77%)
Oct 02, 2006
3.140
3.140
2.999
3.023
64,181
-0.05(-1.77%)
Sep 29, 2006
3.124
3.124
3.077
3.077
34,657
-0.02(-0.50%)
Sep 28, 2006
3.124
3.124
3.093
3.093
898
-0.02(-0.50%)
Sep 27, 2006
3.094
3.116
3.054
3.108
36,262
-0.01(-0.25%)
Sep 26, 2006
3.015
3.147
2.999
3.116
108,960
+0.01(+0.25%)
Sep 25, 2006
3.093
3.116
2.976
3.108
29,074
-0.03(-0.91%)
Sep 22, 2006
3.210
3.210
3.101
3.137
111,932
-0.10(-2.97%)
Sep 21, 2006
3.233
3.233
3.233
3.233
0
+0.00(+0.00%)
Sep 20, 2006
3.257
3.257
3.233
3.233
2,053
+0.00(+0.00%)
Sep 19, 2006
3.241
3.241
3.233
3.233
5,647
+0.00(+0.00%)
Sep 18, 2006
3.233
3.272
3.140
3.233
8,511
-0.01(-0.24%)
Sep 15, 2006
3.264
3.436
3.241
3.241
19,626
-0.02(-0.72%)
Sep 14, 2006
3.280
3.280
3.264
3.264
3,850
-0.04(-1.18%)
Sep 13, 2006
3.272
3.365
3.272
3.303
7,059
+0.05(+1.68%)
Sep 12, 2006
3.272
3.272
3.202
3.249
3,337
-0.01(-0.24%)
Sep 11, 2006
3.155
3.311
2.984
3.256
5,776
-0.12(-3.69%)
Sep 08, 2006
3.350
3.397
3.350
3.381
9,691
+0.01(+0.23%)
Sep 07, 2006
3.365
3.381
3.334
3.373
3,080
-0.05(-1.59%)
Sep 06, 2006
3.498
3.498
3.350
3.428
28,921
+0.05(+1.38%)
Sep 05, 2006
3.506
3.506
3.381
3.381
4,587
-0.12(-3.56%)
Sep 01, 2006
3.467
3.506
3.436
3.506
2,567
+0.04(+1.12%)
Aug 31, 2006
3.311
3.506
3.280
3.467
10,403
+0.07(+2.06%)
Aug 30, 2006
3.389
3.404
3.350
3.397
5,519
+0.01(+0.23%)
Aug 29, 2006
3.443
3.443
3.311
3.389
21,244
-0.09(-2.68%)
Aug 28, 2006
3.490
3.501
3.482
3.482
1,604
+0.09(+2.76%)
Aug 25, 2006
3.389
3.389
3.319
3.389
1,411
-0.01(-0.23%)
Aug 24, 2006
3.404
3.506
3.397
3.397
7,573
-0.02(-0.73%)
Aug 23, 2006
3.482
3.506
3.422
3.422
39,343
-0.08(-2.40%)
Aug 22, 2006
3.506
3.521
3.482
3.506
314,868
+0.00(+0.00%)
Aug 21, 2006
3.506
3.513
3.506
3.506
57,634
-0.01(-0.22%)
Aug 18, 2006
3.545
3.638
3.506
3.513
213,555
-0.03(-0.88%)
Aug 17, 2006
3.552
3.584
3.506
3.545
19,018
+0.01(+0.22%)
Aug 16, 2006
3.537
3.552
3.537
3.537
19,639
+0.00(+0.00%)
Aug 15, 2006
3.537
3.537
3.537
3.537
256
+0.03(+0.89%)
Aug 14, 2006
3.513
3.554
3.506
3.506
12,393
+0.00(+0.00%)
Aug 11, 2006
3.513
3.529
3.506
3.506
7,701
+0.00(+0.00%)
Aug 10, 2006
3.521
3.662
3.490
3.506
117,493
-0.03(-0.88%)
Aug 09, 2006
3.552
3.552
3.467
3.537
86,865
-0.12(-3.40%)
Aug 08, 2006
3.436
3.763
3.436
3.662
37,225
+0.15(+4.21%)
Aug 07, 2006
3.397
3.545
3.397
3.513
2,695
+0.13(+3.92%)
Aug 04, 2006
3.295
3.420
3.295
3.381
13,349
+0.04(+1.17%)
Aug 03, 2006
3.256
3.342
3.217
3.342
20,409
+0.12(+3.87%)
Aug 02, 2006
3.280
3.280
3.210
3.217
41,990
-0.06(-1.90%)
Aug 01, 2006
3.155
3.280
3.155
3.280
2,349
+0.09(+2.68%)
Jul 31, 2006
3.186
3.256
3.155
3.194
64,477
+0.09(+2.76%)
Jul 28, 2006
3.015
3.116
2.960
3.108
30,024
+0.00(+0.00%)
Jul 27, 2006
3.233
3.233
3.023
3.108
21,179
-0.32(-9.32%)
Jul 26, 2006
3.576
3.576
3.428
3.428
1,283
+0.06(+1.85%)
Jul 25, 2006
3.373
3.373
3.365
3.365
3,722
-0.01(-0.23%)
Jul 24, 2006
3.311
3.373
3.311
3.373
6,225
+0.06(+1.88%)
Jul 21, 2006
3.303
3.358
3.194
3.311
32,489
-0.14(-4.06%)
Jul 20, 2006
3.451
3.451
3.451
3.451
0
+0.00(+0.00%)
Jul 19, 2006
3.482
3.513
3.451
3.451
3,850
-0.10(-2.85%)
Jul 18, 2006
3.475
3.552
3.475
3.552
513
+0.04(+1.11%)
Jul 17, 2006
3.451
3.513
3.443
3.513
1,129
+0.14(+4.24%)
Jul 14, 2006
3.412
3.428
3.319
3.371
8,047
-0.10(-2.77%)
Jul 13, 2006
3.662
3.700
3.358
3.467
22,985
-0.23(-6.32%)
Jul 12, 2006
3.646
3.724
3.607
3.700
18,651
+0.25(+7.22%)
Jul 11, 2006
3.365
3.451
3.311
3.451
11,039
+0.08(+2.31%)
Jul 10, 2006
3.339
3.404
3.303
3.373
58,828
+0.02(+0.70%)
Jul 07, 2006
3.288
3.389
3.288
3.350
3,337
+0.16(+4.88%)
Jul 06, 2006
3.256
3.256
3.077
3.194
82,922
-0.05(-1.44%)
Jul 05, 2006
3.778
3.778
3.241
3.241
4,158
-0.27(-7.76%)
Jul 03, 2006
3.576
3.576
3.513
3.513
1,527
-0.23(-6.04%)
Jun 30, 2006
3.459
3.739
3.428
3.739
23,247
+0.27(+7.87%)
Jun 29, 2006
3.591
3.591
3.467
3.467
1,540
-0.07(-1.98%)
Jun 28, 2006
3.373
3.623
3.350
3.537
5,647
+0.25(+7.58%)
Jun 27, 2006
3.389
3.389
3.288
3.288
5,813
-0.12(-3.65%)
Jun 26, 2006
3.552
3.552
3.412
3.412
385
-0.19(-5.19%)
Jun 23, 2006
3.623
3.716
3.521
3.599
4,235
-0.09(-2.53%)
Jun 22, 2006
3.739
3.739
3.693
3.693
4,825
-0.05(-1.25%)
Jun 21, 2006
3.614
3.739
3.614
3.739
2,567
+0.22(+6.19%)
Jun 20, 2006
3.568
3.654
3.459
3.521
12,804
-0.16(-4.24%)
Jun 19, 2006
3.677
3.677
3.677
3.677
0
+0.00(+0.00%)
Jun 16, 2006
3.677
3.695
3.669
3.677
5,365
+0.00(+0.00%)
Jun 15, 2006
3.810
3.973
3.677
3.677
21,668
+0.09(+2.39%)
Jun 14, 2006
3.334
3.996
3.069
3.591
82,809
+0.32(+9.76%)
Jun 13, 2006
3.630
3.630
3.194
3.272
30,763
-0.45(-12.17%)
Jun 12, 2006
4.121
4.121
3.677
3.725
58,729
-0.33(-8.21%)
Jun 09, 2006
4.043
4.074
4.043
4.059
385
+0.04(+0.97%)
Jun 08, 2006
4.090
4.090
3.981
4.020
3,979
+0.01(+0.19%)
Jun 07, 2006
4.004
4.051
4.004
4.012
2,952
-0.05(-1.34%)
Jun 06, 2006
4.020
4.074
4.020
4.067
1,732
+0.09(+2.15%)
Jun 05, 2006
4.012
4.035
3.981
3.981
1,540
-0.05(-1.35%)
Jun 02, 2006
4.098
4.106
3.989
4.035
24,133
-0.08(-1.89%)
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.