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
Fuel Tech Inc
(NQ:
FTEK
)
1.120
+0.010 (+0.90%)
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, 2006
15.00
15.19
14.66
15.03
259,753
+0.13(+0.87%)
May 30, 2006
15.25
15.43
14.85
14.90
126,302
-0.47(-3.06%)
May 26, 2006
15.11
15.45
15.00
15.37
79,388
+0.45(+3.02%)
May 25, 2006
14.75
15.05
14.50
14.92
314,234
+0.35(+2.40%)
May 24, 2006
14.90
15.40
14.01
14.57
591,242
-0.43(-2.87%)
May 23, 2006
14.55
16.06
14.55
15.00
280,419
+0.48(+3.31%)
May 22, 2006
14.41
14.91
14.21
14.52
267,356
-0.19(-1.29%)
May 19, 2006
15.12
15.39
13.90
14.71
514,330
-0.40(-2.65%)
May 18, 2006
14.98
15.71
14.92
15.11
539,902
+0.28(+1.89%)
May 17, 2006
15.09
15.09
14.52
14.83
340,087
-0.30(-1.98%)
May 16, 2006
15.57
15.87
14.56
15.13
872,229
-0.38(-2.45%)
May 15, 2006
14.99
15.98
14.99
15.51
1,182,747
+0.56(+3.75%)
May 12, 2006
15.42
15.75
14.63
14.95
808,218
-0.93(-5.86%)
May 11, 2006
17.55
17.61
15.75
15.88
656,248
-1.54(-8.87%)
May 10, 2006
16.55
17.71
16.35
17.43
338,072
+0.71(+4.22%)
May 09, 2006
17.67
18.26
16.35
16.72
649,823
-1.56(-8.53%)
May 08, 2006
18.55
18.62
17.75
18.28
421,413
-0.22(-1.19%)
May 05, 2006
17.92
18.80
17.52
18.50
557,140
+0.64(+3.58%)
May 04, 2006
17.20
17.93
17.05
17.86
541,909
+0.71(+4.14%)
May 03, 2006
16.16
17.15
16.04
17.15
523,163
+1.15(+7.19%)
May 02, 2006
16.01
16.28
15.71
16.00
297,996
-0.18(-1.11%)
May 01, 2006
16.20
16.76
15.97
16.18
245,757
+0.27(+1.70%)
Apr 28, 2006
15.68
16.25
15.65
15.91
115,300
+0.13(+0.82%)
Apr 27, 2006
16.50
16.51
15.50
15.78
367,549
-0.77(-4.65%)
Apr 26, 2006
16.95
16.95
16.40
16.55
202,249
-0.44(-2.59%)
Apr 25, 2006
15.60
17.39
15.59
16.99
630,135
+1.49(+9.61%)
Apr 24, 2006
15.24
15.80
14.90
15.50
336,678
+0.31(+2.04%)
Apr 21, 2006
15.38
15.38
14.88
15.19
396,268
-0.06(-0.39%)
Apr 20, 2006
15.75
15.83
15.20
15.25
224,967
-0.50(-3.17%)
Apr 19, 2006
15.79
16.04
15.14
15.75
453,488
-0.10(-0.63%)
Apr 18, 2006
15.55
16.30
15.55
15.85
344,788
+0.11(+0.70%)
Apr 17, 2006
16.00
16.65
15.73
15.74
364,693
-0.23(-1.44%)
Apr 13, 2006
16.14
16.15
15.69
15.97
204,202
-0.08(-0.50%)
Apr 12, 2006
16.01
16.39
15.80
16.05
287,429
+0.04(+0.25%)
Apr 11, 2006
18.00
18.09
15.50
16.01
868,465
-1.80(-10.11%)
Apr 10, 2006
17.54
18.11
17.36
17.81
452,052
+0.53(+3.07%)
Apr 07, 2006
17.25
17.50
17.00
17.28
244,110
+0.24(+1.41%)
Apr 06, 2006
17.15
17.44
16.75
17.04
466,201
+0.07(+0.41%)
Apr 05, 2006
15.99
17.00
15.89
16.97
450,589
+0.97(+6.06%)
Apr 04, 2006
15.88
16.30
15.81
16.00
289,123
+0.01(+0.06%)
Apr 03, 2006
15.99
16.03
15.85
15.99
296,067
+0.00(+0.00%)
Mar 31, 2006
16.20
16.39
15.90
15.99
231,367
-0.09(-0.56%)
Mar 30, 2006
16.30
16.50
15.51
16.08
603,931
-0.24(-1.47%)
Mar 29, 2006
16.50
16.75
16.15
16.32
483,123
-0.13(-0.79%)
Mar 28, 2006
16.25
16.49
16.00
16.45
751,268
+0.45(+2.81%)
Mar 27, 2006
15.47
16.29
15.24
16.00
1,803,733
+1.14(+7.67%)
Mar 24, 2006
13.85
14.88
13.85
14.86
263,263
+0.55(+3.84%)
Mar 23, 2006
13.77
14.40
13.76
14.31
279,600
+0.33(+2.36%)
Mar 22, 2006
13.26
14.00
13.25
13.98
298,200
+0.65(+4.88%)
Mar 21, 2006
13.50
13.65
13.22
13.33
156,802
-0.17(-1.26%)
Mar 20, 2006
13.25
13.50
13.21
13.50
163,817
+0.30(+2.27%)
Mar 17, 2006
13.25
13.40
12.83
13.20
169,160
+0.03(+0.23%)
Mar 16, 2006
12.75
13.17
12.65
13.17
218,833
+0.59(+4.69%)
Mar 15, 2006
12.13
12.58
12.13
12.58
263,895
+0.39(+3.20%)
Mar 14, 2006
12.90
13.09
12.10
12.19
603,707
-0.78(-6.01%)
Mar 13, 2006
13.11
13.38
12.90
12.97
126,854
-0.10(-0.77%)
Mar 10, 2006
13.85
14.00
12.70
13.07
489,088
+0.37(+2.91%)
Mar 09, 2006
12.55
12.85
12.55
12.70
69,872
+0.15(+1.20%)
Mar 08, 2006
12.40
12.86
12.16
12.55
129,968
+0.05(+0.40%)
Mar 07, 2006
12.84
12.84
12.20
12.50
85,473
-0.31(-2.42%)
Mar 06, 2006
12.99
13.00
12.50
12.81
84,380
-0.01(-0.08%)
Mar 03, 2006
12.75
13.19
12.00
12.82
166,802
-0.08(-0.62%)
Mar 02, 2006
11.80
13.00
11.80
12.90
329,049
+1.16(+9.88%)
Mar 01, 2006
11.50
11.95
11.45
11.74
67,763
+0.31(+2.71%)
Feb 28, 2006
11.65
11.66
11.14
11.43
95,191
-0.22(-1.89%)
Feb 27, 2006
11.57
11.66
11.51
11.65
67,854
+0.07(+0.60%)
Feb 24, 2006
11.48
11.68
11.31
11.58
246,252
+0.09(+0.78%)
Feb 23, 2006
12.05
12.05
11.43
11.49
214,100
-0.51(-4.25%)
Feb 22, 2006
12.22
12.25
11.75
12.00
170,386
-0.06(-0.50%)
Feb 21, 2006
11.90
12.37
11.75
12.06
424,626
+0.30(+2.55%)
Feb 17, 2006
11.48
11.83
11.41
11.76
215,563
+0.28(+2.44%)
Feb 16, 2006
11.69
11.89
11.28
11.48
203,500
-0.20(-1.71%)
Feb 15, 2006
11.26
12.00
11.20
11.68
738,429
+0.48(+4.29%)
Feb 14, 2006
10.24
11.50
10.12
11.20
551,428
+1.01(+9.91%)
Feb 13, 2006
10.57
10.80
9.950
10.19
66,373
-0.38(-3.60%)
Feb 10, 2006
10.16
10.63
9.770
10.57
189,171
+0.40(+3.93%)
Feb 09, 2006
10.93
11.31
10.16
10.17
260,239
-0.76(-6.95%)
Feb 08, 2006
10.92
11.23
10.82
10.93
150,587
+0.01(+0.09%)
Feb 07, 2006
11.35
11.49
10.50
10.92
202,396
-0.38(-3.36%)
Feb 06, 2006
10.81
11.50
10.65
11.30
714,876
+0.97(+9.42%)
Feb 03, 2006
9.450
10.82
9.370
10.33
600,064
+1.03(+11.04%)
Feb 02, 2006
9.290
9.450
9.200
9.300
224,859
+0.10(+1.09%)
Feb 01, 2006
9.390
9.460
9.000
9.200
53,605
-0.10(-1.08%)
Jan 31, 2006
9.360
9.360
9.210
9.300
73,698
+0.05(+0.54%)
Jan 30, 2006
9.320
9.450
9.113
9.250
147,954
+0.05(+0.54%)
Jan 27, 2006
9.250
9.400
9.000
9.200
61,038
-0.01(-0.11%)
Jan 26, 2006
9.400
9.400
9.100
9.210
68,212
-0.09(-0.97%)
Jan 25, 2006
9.390
9.450
9.270
9.300
101,732
-0.04(-0.43%)
Jan 24, 2006
9.350
9.450
9.290
9.340
78,815
+0.10(+1.08%)
Jan 23, 2006
9.440
9.450
9.100
9.240
104,114
+0.19(+2.10%)
Jan 20, 2006
8.760
9.290
8.760
9.050
454,275
+0.27(+3.08%)
Jan 19, 2006
9.250
9.250
8.660
8.780
354,604
-0.20(-2.23%)
Jan 18, 2006
9.050
9.136
8.910
8.980
53,464
+0.08(+0.90%)
Jan 17, 2006
8.720
9.070
8.720
8.900
99,713
+0.36(+4.22%)
Jan 13, 2006
8.560
8.590
8.410
8.540
18,690
+0.22(+2.64%)
Jan 12, 2006
8.250
8.430
8.110
8.320
42,000
+0.02(+0.24%)
Jan 11, 2006
8.800
8.800
8.130
8.300
173,786
-0.38(-4.38%)
Jan 10, 2006
8.670
8.900
8.560
8.680
27,396
+0.01(+0.12%)
Jan 09, 2006
8.700
9.070
8.670
8.670
41,219
+0.03(+0.35%)
Jan 06, 2006
8.690
8.720
8.570
8.640
39,276
+0.08(+0.93%)
Jan 05, 2006
8.800
8.920
8.410
8.560
100,065
-0.15(-1.72%)
Jan 04, 2006
9.010
9.090
8.620
8.710
75,349
-0.25(-2.79%)
Jan 03, 2006
9.350
9.450
8.880
8.960
50,629
-0.11(-1.21%)
Dec 30, 2005
9.470
9.470
9.050
9.070
49,811
-0.29(-3.10%)
Dec 29, 2005
9.330
9.450
8.950
9.360
38,398
+0.15(+1.63%)
Dec 28, 2005
9.470
9.470
9.076
9.210
39,100
+0.06(+0.66%)
Dec 27, 2005
9.230
9.450
9.010
9.150
57,100
+0.06(+0.66%)
Dec 23, 2005
9.000
9.150
8.890
9.090
42,961
+0.23(+2.60%)
Dec 22, 2005
8.250
9.000
8.010
8.860
117,844
+0.71(+8.71%)
Dec 21, 2005
7.950
8.350
7.950
8.150
39,350
+0.22(+2.77%)
Dec 20, 2005
8.030
8.450
7.900
7.930
41,586
-0.11(-1.37%)
Dec 19, 2005
7.880
8.250
7.650
8.040
55,242
+0.08(+1.01%)
Dec 16, 2005
8.300
8.360
7.890
7.960
58,650
-0.24(-2.93%)
Dec 15, 2005
8.130
8.290
7.950
8.200
43,225
+0.11(+1.36%)
Dec 14, 2005
7.740
8.380
7.603
8.090
79,834
+0.50(+6.59%)
Dec 13, 2005
7.850
7.900
7.240
7.590
234,508
-0.11(-1.43%)
Dec 12, 2005
8.110
8.220
7.550
7.700
248,009
-0.45(-5.52%)
Dec 09, 2005
8.400
8.540
8.100
8.150
24,600
-0.29(-3.44%)
Dec 08, 2005
8.450
8.450
8.290
8.440
37,420
+0.17(+2.06%)
Dec 07, 2005
8.300
8.410
8.050
8.270
100,413
-0.18(-2.13%)
Dec 06, 2005
8.640
8.730
8.190
8.450
58,051
-0.28(-3.21%)
Dec 05, 2005
8.540
8.750
8.350
8.730
16,259
+0.23(+2.71%)
Dec 02, 2005
8.900
8.900
8.350
8.500
90,246
-0.23(-2.63%)
Dec 01, 2005
8.420
8.860
8.200
8.730
119,886
+0.39(+4.68%)
Nov 30, 2005
8.730
8.780
8.210
8.340
167,526
-0.54(-6.09%)
Nov 29, 2005
9.230
9.230
8.881
8.881
69,190
-0.17(-1.87%)
Nov 28, 2005
9.000
9.079
8.950
9.050
38,510
-0.01(-0.11%)
Nov 25, 2005
9.110
9.120
9.010
9.060
3,883
-0.07(-0.77%)
Nov 23, 2005
9.150
9.300
9.060
9.130
13,245
+0.06(+0.66%)
Nov 22, 2005
9.450
9.500
8.980
9.070
71,609
-0.43(-4.53%)
Nov 21, 2005
9.500
9.500
9.287
9.500
17,951
+0.00(+0.00%)
Nov 18, 2005
9.680
9.680
9.300
9.500
36,749
-0.08(-0.84%)
Nov 17, 2005
9.020
9.580
9.000
9.580
61,618
+0.62(+6.92%)
Nov 16, 2005
9.390
9.400
8.900
8.960
74,869
-0.41(-4.38%)
Nov 15, 2005
10.12
10.12
9.370
9.370
112,206
-0.51(-5.16%)
Nov 14, 2005
9.739
10.10
9.739
9.880
355,315
+0.30(+3.13%)
Nov 11, 2005
9.750
9.750
9.510
9.580
34,259
-0.17(-1.74%)
Nov 10, 2005
9.700
9.750
9.550
9.750
43,619
+0.05(+0.52%)
Nov 09, 2005
9.500
10.09
9.500
9.700
242,640
+0.18(+1.89%)
Nov 08, 2005
9.730
9.790
9.450
9.520
127,650
-0.19(-1.96%)
Nov 07, 2005
9.310
10.10
9.200
9.710
247,810
+0.71(+7.89%)
Nov 04, 2005
9.500
9.500
9.000
9.000
198,927
-0.30(-3.23%)
Nov 03, 2005
9.390
9.450
9.000
9.300
181,630
-0.18(-1.90%)
Nov 02, 2005
9.780
9.780
8.580
9.480
242,251
+0.14(+1.50%)
Nov 01, 2005
9.460
9.750
9.180
9.340
175,908
-0.04(-0.43%)
Oct 31, 2005
8.630
9.400
8.460
9.380
51,236
+0.85(+9.96%)
Oct 28, 2005
8.580
8.580
8.430
8.530
16,022
+0.10(+1.19%)
Oct 27, 2005
9.050
9.150
8.410
8.430
44,588
-0.59(-6.54%)
Oct 26, 2005
8.770
9.610
8.770
9.020
84,334
+0.02(+0.22%)
Oct 25, 2005
8.930
9.000
8.700
9.000
19,916
+0.21(+2.39%)
Oct 24, 2005
8.830
9.100
8.750
8.790
35,056
-0.21(-2.33%)
Oct 21, 2005
8.800
9.000
8.530
9.000
53,060
+0.38(+4.41%)
Oct 20, 2005
8.820
8.890
8.350
8.620
38,419
-0.30(-3.36%)
Oct 19, 2005
8.610
8.930
8.200
8.920
50,889
+0.38(+4.45%)
Oct 18, 2005
8.720
8.940
8.460
8.540
53,034
-0.01(-0.12%)
Oct 17, 2005
8.310
8.550
8.200
8.550
16,468
+0.24(+2.89%)
Oct 14, 2005
8.350
8.350
8.095
8.310
18,060
+0.16(+1.96%)
Oct 13, 2005
8.210
8.240
8.000
8.150
49,571
-0.10(-1.21%)
Oct 12, 2005
8.660
8.800
7.930
8.250
78,157
-0.41(-4.73%)
Oct 11, 2005
8.640
8.700
8.470
8.660
49,194
+0.25(+2.97%)
Oct 10, 2005
8.540
8.700
8.270
8.410
36,765
+0.16(+1.94%)
Oct 07, 2005
8.050
8.550
7.950
8.250
74,748
+0.25(+3.12%)
Oct 06, 2005
8.660
8.810
7.750
8.000
439,194
-0.91(-10.21%)
Oct 05, 2005
9.200
9.250
8.910
8.910
46,930
-0.34(-3.68%)
Oct 04, 2005
9.310
9.320
9.150
9.250
50,242
+0.01(+0.11%)
Oct 03, 2005
9.150
9.450
9.110
9.240
48,833
-0.01(-0.11%)
Sep 30, 2005
9.300
9.400
9.180
9.250
48,508
+0.08(+0.87%)
Sep 29, 2005
9.150
9.310
9.060
9.170
97,579
+0.04(+0.44%)
Sep 28, 2005
9.000
9.160
8.500
9.130
138,847
+0.16(+1.78%)
Sep 27, 2005
9.200
9.470
8.880
8.970
115,583
-0.22(-2.39%)
Sep 26, 2005
9.050
9.300
8.630
9.190
173,409
+0.21(+2.34%)
Sep 23, 2005
8.980
9.340
8.840
8.980
217,342
-0.03(-0.33%)
Sep 22, 2005
9.010
9.370
8.900
9.010
71,147
+0.09(+1.01%)
Sep 21, 2005
9.350
9.680
8.890
8.920
80,909
-0.43(-4.60%)
Sep 20, 2005
9.500
10.13
9.232
9.350
347,310
+0.15(+1.63%)
Sep 19, 2005
8.750
9.290
8.740
9.200
175,490
+0.50(+5.75%)
Sep 16, 2005
8.500
8.749
8.380
8.700
79,990
+0.25(+2.96%)
Sep 15, 2005
8.670
8.670
8.350
8.450
40,770
-0.17(-1.97%)
Sep 14, 2005
8.750
8.750
8.390
8.620
60,500
-0.01(-0.12%)
Sep 13, 2005
8.750
8.750
8.260
8.630
66,316
-0.09(-1.03%)
Sep 12, 2005
8.750
8.750
8.600
8.720
124,540
+0.21(+2.47%)
Sep 09, 2005
8.290
8.600
8.070
8.510
164,662
+0.21(+2.53%)
Sep 08, 2005
8.470
8.470
8.180
8.300
153,737
-0.11(-1.31%)
Sep 07, 2005
7.550
8.450
7.530
8.410
491,681
+1.20(+16.64%)
Sep 06, 2005
7.230
7.400
7.160
7.210
54,406
-0.04(-0.55%)
Sep 02, 2005
7.550
7.550
7.180
7.250
73,138
-0.23(-3.07%)
Sep 01, 2005
7.350
7.490
7.250
7.480
90,223
+0.23(+3.17%)
Aug 31, 2005
7.140
7.370
7.050
7.250
177,531
+0.20(+2.84%)
Aug 30, 2005
6.820
7.400
6.820
7.050
189,834
+0.10(+1.44%)
Aug 29, 2005
6.830
6.980
6.750
6.950
55,878
+0.11(+1.61%)
Aug 26, 2005
6.610
6.890
6.530
6.840
45,503
+0.24(+3.64%)
Aug 25, 2005
6.590
6.700
6.440
6.600
28,550
+0.06(+0.92%)
Aug 24, 2005
6.600
6.600
6.400
6.540
31,300
+0.08(+1.16%)
Aug 23, 2005
6.500
6.630
6.390
6.465
53,797
+0.06(+1.02%)
Aug 22, 2005
6.590
6.630
6.350
6.400
78,037
+0.00(+0.00%)
Aug 19, 2005
6.350
6.489
6.300
6.400
44,871
+0.15(+2.40%)
Aug 18, 2005
6.300
6.360
6.250
6.250
16,187
-0.01(-0.16%)
Aug 17, 2005
6.390
6.400
6.200
6.260
26,975
-0.01(-0.16%)
Aug 16, 2005
6.250
6.350
6.250
6.270
17,048
-0.02(-0.32%)
Aug 15, 2005
6.350
6.350
6.270
6.290
27,325
+0.00(+0.00%)
Aug 12, 2005
6.680
6.700
6.250
6.290
30,216
-0.23(-3.53%)
Aug 11, 2005
6.540
6.610
6.400
6.520
16,948
+0.16(+2.51%)
Aug 10, 2005
6.750
6.750
6.300
6.360
56,480
-0.27(-4.07%)
Aug 09, 2005
6.750
6.750
6.400
6.630
24,775
-0.11(-1.63%)
Aug 08, 2005
6.600
6.750
6.378
6.740
30,878
+0.24(+3.69%)
Aug 05, 2005
6.500
6.690
6.400
6.500
29,356
+0.16(+2.52%)
Aug 04, 2005
6.710
6.800
6.340
6.340
60,082
-0.37(-5.51%)
Aug 03, 2005
7.000
7.080
6.610
6.710
99,306
+0.34(+5.34%)
Aug 02, 2005
6.300
6.430
6.260
6.370
9,429
+0.06(+0.95%)
Aug 01, 2005
6.290
6.500
6.260
6.310
74,013
-0.51(-7.48%)
Jul 29, 2005
6.800
6.940
6.600
6.820
33,889
+0.12(+1.79%)
Jul 28, 2005
6.850
6.960
6.580
6.700
36,712
-0.15(-2.19%)
Jul 27, 2005
6.500
6.850
6.451
6.850
42,420
+0.37(+5.71%)
Jul 26, 2005
6.070
6.620
6.070
6.480
80,086
+0.56(+9.46%)
Jul 25, 2005
5.980
5.980
5.910
5.920
2,509
+0.02(+0.34%)
Jul 22, 2005
5.880
5.930
5.820
5.900
7,750
+0.10(+1.72%)
Jul 21, 2005
5.950
5.950
5.750
5.800
48,775
-0.19(-3.17%)
Jul 20, 2005
5.850
6.000
5.840
5.990
29,912
+0.09(+1.53%)
Jul 19, 2005
5.900
5.980
5.870
5.900
40,133
+0.05(+0.85%)
Jul 18, 2005
5.860
5.990
5.840
5.850
17,055
-0.06(-1.02%)
Jul 15, 2005
5.930
5.950
5.870
5.910
29,998
+0.03(+0.51%)
Jul 14, 2005
5.890
5.940
5.870
5.880
24,639
+0.01(+0.17%)
Jul 13, 2005
5.900
5.980
5.820
5.870
25,050
+0.00(+0.00%)
Jul 12, 2005
5.850
5.960
5.800
5.870
65,650
+0.05(+0.86%)
Jul 11, 2005
5.940
5.960
5.820
5.820
28,960
-0.04(-0.68%)
Jul 08, 2005
5.850
5.980
5.810
5.860
22,413
+0.02(+0.34%)
Jul 07, 2005
5.810
5.960
5.750
5.840
18,586
-0.06(-1.02%)
Jul 06, 2005
5.960
6.000
5.810
5.900
39,214
-0.11(-1.83%)
Jul 05, 2005
6.200
6.200
6.000
6.010
21,600
-0.19(-3.06%)
Jul 01, 2005
6.000
6.300
6.000
6.200
17,500
+0.15(+2.48%)
Jun 30, 2005
6.300
6.300
5.970
6.050
50,284
-0.26(-4.12%)
Jun 29, 2005
6.480
6.570
6.300
6.310
20,400
-0.01(-0.16%)
Jun 28, 2005
6.410
6.560
6.320
6.320
24,557
-0.15(-2.32%)
Jun 27, 2005
6.500
6.600
6.460
6.470
33,380
-0.09(-1.37%)
Jun 24, 2005
6.540
6.690
6.480
6.560
65,185
-0.01(-0.15%)
Jun 23, 2005
6.800
6.800
6.510
6.570
309,049
-0.58(-8.11%)
Jun 22, 2005
6.550
7.200
6.440
7.150
246,442
+0.61(+9.28%)
Jun 21, 2005
6.270
6.590
6.260
6.543
52,925
+0.16(+2.55%)
Jun 20, 2005
6.400
6.449
6.130
6.380
15,347
-0.02(-0.31%)
Jun 17, 2005
6.500
6.500
6.250
6.400
29,805
+0.01(+0.16%)
Jun 16, 2005
6.159
6.470
6.150
6.390
80,495
+0.27(+4.41%)
Jun 15, 2005
6.100
6.130
6.030
6.120
61,303
+0.07(+1.22%)
Jun 14, 2005
6.060
6.100
6.010
6.046
9,632
+0.01(+0.10%)
Jun 13, 2005
6.120
6.120
5.910
6.040
47,830
-0.06(-0.98%)
Jun 10, 2005
6.040
6.350
6.040
6.100
16,150
+0.05(+0.83%)
Jun 09, 2005
6.120
6.120
6.010
6.050
4,200
-0.12(-1.94%)
Jun 08, 2005
5.990
6.180
5.990
6.170
12,099
+0.07(+1.15%)
Jun 07, 2005
6.040
6.110
6.030
6.100
17,550
+0.04(+0.66%)
Jun 06, 2005
6.000
6.060
5.984
6.060
20,904
+0.04(+0.66%)
Jun 03, 2005
6.090
6.090
5.900
6.020
28,938
+0.02(+0.33%)
Jun 02, 2005
6.230
6.450
5.990
6.000
49,292
-0.13(-2.12%)
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.