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
Activision Blizzard
(NQ:
ATVI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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
8.525
8.683
8.442
8.679
9,558,546
+0.15(+1.75%)
May 30, 2007
8.376
8.543
8.315
8.530
10,511,993
+0.14(+1.73%)
May 29, 2007
8.258
8.455
8.214
8.385
6,816,649
+0.12(+1.43%)
May 25, 2007
8.096
8.359
8.039
8.267
12,996,327
+0.18(+2.28%)
May 24, 2007
8.359
8.381
8.043
8.082
12,549,384
-0.26(-3.15%)
May 23, 2007
8.403
8.446
8.328
8.346
8,137,622
-0.04(-0.42%)
May 22, 2007
8.486
8.530
8.350
8.381
10,270,285
-0.11(-1.24%)
May 21, 2007
8.508
8.560
8.385
8.486
8,760,727
+0.04(+0.47%)
May 18, 2007
8.359
8.530
8.315
8.446
15,989,140
+0.13(+1.58%)
May 17, 2007
8.289
8.385
8.174
8.315
11,818,194
+0.01(+0.11%)
May 16, 2007
8.289
8.359
8.166
8.306
11,708,370
+0.07(+0.80%)
May 15, 2007
8.385
8.385
8.210
8.240
16,074,595
-0.13(-1.52%)
May 14, 2007
8.653
8.740
8.302
8.367
19,267,468
-0.21(-2.50%)
May 11, 2007
8.653
8.762
8.407
8.582
14,691,250
-0.10(-1.16%)
May 10, 2007
8.802
8.951
8.666
8.683
10,765,390
-0.14(-1.59%)
May 09, 2007
8.762
8.881
8.648
8.824
14,473,152
-0.03(-0.30%)
May 08, 2007
8.863
8.942
8.710
8.850
11,943,566
+0.00(+0.05%)
May 07, 2007
9.253
9.297
8.534
8.845
29,905,450
-0.48(-5.17%)
May 04, 2007
9.209
9.398
9.188
9.328
11,850,134
+0.13(+1.43%)
May 03, 2007
9.034
9.209
8.902
9.196
17,404,878
+0.05(+0.58%)
May 02, 2007
8.885
9.148
8.835
9.144
10,206,577
+0.26(+2.91%)
May 01, 2007
8.815
8.916
8.740
8.885
7,744,584
+0.11(+1.30%)
Apr 30, 2007
8.938
8.977
8.731
8.771
12,200,161
-0.16(-1.82%)
Apr 27, 2007
9.100
9.157
8.924
8.933
8,325,066
-0.18(-1.93%)
Apr 26, 2007
9.034
9.188
9.008
9.109
6,381,964
+0.00(+0.00%)
Apr 25, 2007
9.131
9.131
8.959
9.109
9,500,267
-0.01(-0.10%)
Apr 24, 2007
9.065
9.126
8.964
9.117
6,383,385
+0.05(+0.58%)
Apr 23, 2007
9.095
9.174
9.021
9.065
6,569,956
+0.05(+0.58%)
Apr 20, 2007
9.148
9.188
8.902
9.012
12,885,597
+0.14(+1.53%)
Apr 19, 2007
8.929
8.955
8.837
8.876
7,729,277
-0.12(-1.32%)
Apr 18, 2007
9.082
9.095
8.933
8.995
6,222,608
-0.08(-0.92%)
Apr 17, 2007
8.911
9.139
8.881
9.078
16,860,638
+0.14(+1.62%)
Apr 16, 2007
8.758
8.964
8.740
8.933
11,411,826
+0.21(+2.46%)
Apr 13, 2007
8.745
8.753
8.569
8.718
9,995,741
-0.02(-0.25%)
Apr 12, 2007
8.582
8.784
8.578
8.740
14,842,798
+0.17(+1.94%)
Apr 11, 2007
8.530
8.622
8.398
8.574
11,137,070
+0.03(+0.36%)
Apr 10, 2007
8.460
8.661
8.424
8.543
11,347,019
+0.12(+1.41%)
Apr 09, 2007
8.433
8.495
8.376
8.424
8,839,059
+0.01(+0.16%)
Apr 05, 2007
8.473
8.517
8.306
8.411
7,288,837
-0.05(-0.62%)
Apr 04, 2007
8.381
8.464
8.332
8.464
7,345,825
+0.07(+0.89%)
Apr 03, 2007
8.289
8.512
8.280
8.389
11,661,611
+0.14(+1.70%)
Apr 02, 2007
8.346
8.363
8.126
8.249
10,392,578
-0.06(-0.69%)
Mar 30, 2007
8.245
8.332
8.153
8.306
8,222,131
+0.05(+0.58%)
Mar 29, 2007
8.381
8.403
8.183
8.258
9,653,850
-0.08(-0.95%)
Mar 28, 2007
7.876
8.420
7.868
8.337
20,282,758
+0.39(+4.85%)
Mar 27, 2007
8.082
8.113
7.916
7.951
8,035,895
+0.02(+0.28%)
Mar 26, 2007
7.946
7.982
7.802
7.929
5,580,871
-0.03(-0.33%)
Mar 23, 2007
8.047
8.096
7.925
7.955
7,191,164
-0.05(-0.60%)
Mar 22, 2007
7.992
8.025
7.868
8.003
7,188,731
+0.06(+0.72%)
Mar 21, 2007
7.758
7.986
7.679
7.946
9,443,910
+0.20(+2.55%)
Mar 20, 2007
7.675
7.789
7.618
7.749
4,906,036
+0.06(+0.74%)
Mar 19, 2007
7.565
7.889
7.561
7.692
14,108,635
+0.21(+2.75%)
Mar 16, 2007
7.403
7.600
7.368
7.486
7,917,533
+0.11(+1.43%)
Mar 15, 2007
7.416
7.508
7.297
7.381
11,579,225
-0.05(-0.71%)
Mar 14, 2007
7.372
7.490
7.254
7.433
12,708,400
+0.04(+0.53%)
Mar 13, 2007
7.578
7.587
7.381
7.394
9,311,235
-0.18(-2.43%)
Mar 12, 2007
7.613
7.683
7.534
7.578
5,993,303
+0.00(+0.06%)
Mar 09, 2007
7.696
7.762
7.486
7.574
10,131,743
+0.05(+0.64%)
Mar 08, 2007
7.363
7.644
7.324
7.525
11,719,872
+0.26(+3.62%)
Mar 07, 2007
7.284
7.398
7.188
7.262
7,288,981
-0.05(-0.66%)
Mar 06, 2007
7.280
7.394
7.236
7.311
14,457,881
+0.13(+1.77%)
Mar 05, 2007
7.131
7.261
7.039
7.183
9,365,009
+0.01(+0.18%)
Mar 02, 2007
7.293
7.341
7.157
7.170
6,529,874
-0.19(-2.56%)
Mar 01, 2007
7.166
7.460
7.061
7.359
9,415,578
+0.03(+0.36%)
Feb 28, 2007
7.429
7.512
7.280
7.332
9,310,964
-0.13(-1.76%)
Feb 27, 2007
7.635
7.670
7.372
7.464
11,920,323
-0.25(-3.19%)
Feb 26, 2007
7.859
7.859
7.696
7.710
8,833,251
-0.07(-0.85%)
Feb 23, 2007
7.762
7.854
7.701
7.775
9,581,472
+0.04(+0.51%)
Feb 22, 2007
7.639
7.797
7.622
7.736
8,926,888
+0.07(+0.97%)
Feb 21, 2007
7.732
7.740
7.552
7.661
12,641,751
-0.04(-0.57%)
Feb 20, 2007
7.490
7.753
7.455
7.705
12,347,437
+0.13(+1.68%)
Feb 16, 2007
7.499
7.679
7.433
7.578
17,588,894
+0.08(+1.11%)
Feb 15, 2007
7.455
7.521
7.425
7.495
9,896,914
+0.02(+0.29%)
Feb 14, 2007
7.236
7.495
7.232
7.473
13,630,058
+0.24(+3.27%)
Feb 13, 2007
7.183
7.245
7.148
7.236
11,490,908
+0.11(+1.48%)
Feb 12, 2007
7.192
7.232
7.104
7.131
10,374,760
-0.08(-1.16%)
Feb 09, 2007
7.262
7.275
7.144
7.214
18,691,236
+0.00(+0.06%)
Feb 08, 2007
7.433
7.499
7.039
7.210
29,056,650
-0.18(-2.38%)
Feb 07, 2007
7.389
7.508
7.297
7.385
6,929,308
+0.03(+0.42%)
Feb 06, 2007
7.482
7.490
7.275
7.354
7,948,132
-0.11(-1.53%)
Feb 05, 2007
7.591
7.591
7.337
7.468
13,217,294
-0.16(-2.07%)
Feb 02, 2007
7.609
7.740
7.513
7.626
12,746,729
+0.14(+1.81%)
Feb 01, 2007
7.451
7.561
7.385
7.490
8,266,744
+0.03(+0.35%)
Jan 31, 2007
7.240
7.477
7.236
7.464
13,823,805
+0.13(+1.79%)
Jan 30, 2007
7.591
7.609
7.324
7.332
16,606,416
-0.25(-3.24%)
Jan 29, 2007
7.341
7.718
7.311
7.578
15,937,405
+0.20(+2.73%)
Jan 26, 2007
7.767
7.775
7.280
7.376
27,810,582
-0.13(-1.75%)
Jan 25, 2007
7.925
7.946
7.438
7.508
16,374,794
-0.43(-5.47%)
Jan 24, 2007
7.723
7.995
7.718
7.942
8,284,735
+0.25(+3.19%)
Jan 23, 2007
7.631
7.824
7.613
7.696
5,254,319
+0.04(+0.52%)
Jan 22, 2007
7.789
7.789
7.512
7.657
12,369,489
-0.12(-1.58%)
Jan 19, 2007
7.780
7.819
7.727
7.780
9,260,746
-0.05(-0.62%)
Jan 18, 2007
8.179
8.188
7.793
7.828
9,263,886
-0.35(-4.24%)
Jan 17, 2007
8.052
8.240
8.047
8.174
13,628,549
+0.09(+1.14%)
Jan 16, 2007
7.946
8.122
7.938
8.082
8,747,349
+0.15(+1.94%)
Jan 12, 2007
8.003
8.135
7.881
7.929
12,183,246
-0.15(-1.90%)
Jan 11, 2007
7.929
8.135
7.828
8.082
20,910,718
+0.39(+5.13%)
Jan 10, 2007
7.460
7.714
7.460
7.688
5,404,534
+0.15(+2.04%)
Jan 09, 2007
7.578
7.692
7.451
7.534
7,069,245
-0.00(-0.06%)
Jan 08, 2007
7.512
7.626
7.389
7.539
10,785,741
-0.00(-0.06%)
Jan 05, 2007
7.587
7.587
7.350
7.543
9,196,597
-0.04(-0.58%)
Jan 04, 2007
7.521
7.626
7.368
7.587
7,290,369
+0.06(+0.82%)
Jan 03, 2007
7.701
7.846
7.302
7.525
12,277,424
-0.04(-0.46%)
Dec 29, 2006
7.609
7.736
7.547
7.561
6,375,486
-0.06(-0.81%)
Dec 28, 2006
7.565
7.675
7.539
7.622
7,578,036
+0.02(+0.23%)
Dec 27, 2006
7.460
7.661
7.460
7.604
7,874,819
+0.14(+1.94%)
Dec 26, 2006
7.403
7.473
7.389
7.460
6,476,969
+0.06(+0.77%)
Dec 22, 2006
7.275
7.438
7.249
7.403
9,348,413
+0.01(+0.12%)
Dec 21, 2006
7.407
7.447
7.328
7.394
13,184,364
+0.00(+0.06%)
Dec 20, 2006
7.468
7.504
7.363
7.389
10,404,022
-0.06(-0.82%)
Dec 19, 2006
7.363
7.565
7.245
7.451
12,194,073
+0.02(+0.24%)
Dec 18, 2006
7.683
7.758
7.337
7.433
13,375,854
-0.24(-3.14%)
Dec 15, 2006
7.710
7.850
7.653
7.675
9,517,355
-0.01(-0.11%)
Dec 14, 2006
7.661
7.889
7.653
7.683
11,466,546
+0.01(+0.11%)
Dec 13, 2006
7.727
7.797
7.613
7.675
6,806,985
-0.02(-0.28%)
Dec 12, 2006
7.727
7.828
7.631
7.696
7,350,837
-0.17(-2.17%)
Dec 11, 2006
7.811
7.889
7.675
7.868
9,428,979
+0.04(+0.50%)
Dec 08, 2006
7.780
7.977
7.727
7.828
17,951,824
+0.14(+1.88%)
Dec 07, 2006
7.771
7.846
7.675
7.683
10,645,140
-0.00(-0.06%)
Dec 06, 2006
7.714
7.802
7.582
7.688
9,577,698
-0.03(-0.34%)
Dec 05, 2006
7.740
7.806
7.666
7.714
13,587,597
+0.05(+0.63%)
Dec 04, 2006
7.521
7.675
7.517
7.666
11,517,138
+0.15(+1.98%)
Dec 01, 2006
7.451
7.543
7.381
7.517
8,650,025
+0.06(+0.82%)
Nov 30, 2006
7.258
7.530
7.254
7.455
14,402,605
+0.18(+2.53%)
Nov 29, 2006
7.192
7.302
7.087
7.271
7,226,458
+0.14(+1.97%)
Nov 28, 2006
7.183
7.271
7.078
7.131
13,405,181
-0.06(-0.85%)
Nov 27, 2006
7.460
7.521
7.148
7.192
15,247,128
-0.28(-3.70%)
Nov 24, 2006
7.455
7.565
7.429
7.468
3,304,178
-0.08(-1.05%)
Nov 22, 2006
7.337
7.565
7.337
7.547
15,458,641
+0.14(+1.89%)
Nov 21, 2006
7.267
7.407
7.179
7.407
11,928,119
+0.12(+1.69%)
Nov 20, 2006
7.181
7.289
7.104
7.284
8,993,383
+0.14(+2.03%)
Nov 17, 2006
7.227
7.236
7.083
7.140
9,506,184
-0.14(-1.93%)
Nov 16, 2006
7.249
7.332
7.214
7.280
11,727,656
-0.02(-0.30%)
Nov 15, 2006
7.197
7.354
7.197
7.302
9,665,652
+0.09(+1.28%)
Nov 14, 2006
7.118
7.214
7.030
7.210
5,141,633
+0.09(+1.29%)
Nov 13, 2006
7.297
7.354
7.100
7.118
9,292,040
-0.08(-1.12%)
Nov 10, 2006
6.951
7.210
6.925
7.198
8,660,633
+0.26(+3.69%)
Nov 09, 2006
7.021
7.052
6.907
6.942
10,649,003
-0.02(-0.25%)
Nov 08, 2006
7.078
7.096
6.951
6.960
25,481,590
+0.10(+1.41%)
Nov 07, 2006
6.868
6.925
6.828
6.863
11,886,472
-0.02(-0.32%)
Nov 06, 2006
7.017
7.056
6.876
6.885
11,383,902
-0.07(-0.95%)
Nov 03, 2006
6.995
7.126
6.929
6.951
14,287,346
+0.15(+2.26%)
Nov 02, 2006
6.683
6.850
6.670
6.797
8,881,554
+0.08(+1.17%)
Nov 01, 2006
6.771
6.850
6.644
6.719
15,014,646
-0.04(-0.65%)
Oct 31, 2006
6.797
6.885
6.657
6.762
7,417,471
-0.03(-0.39%)
Oct 30, 2006
6.653
6.837
6.653
6.789
10,836,041
+0.07(+1.11%)
Oct 27, 2006
6.876
6.933
6.679
6.714
12,240,009
-0.14(-1.98%)
Oct 26, 2006
6.710
6.911
6.490
6.850
22,446,806
+0.59(+9.46%)
Oct 25, 2006
6.508
6.512
6.236
6.258
23,872,472
-0.25(-3.78%)
Oct 24, 2006
6.692
6.692
6.477
6.504
11,504,220
-0.19(-2.88%)
Oct 23, 2006
6.714
6.811
6.591
6.697
4,507,797
+0.00(+0.07%)
Oct 20, 2006
6.688
6.714
6.578
6.692
4,912,393
+0.00(+0.07%)
Oct 19, 2006
6.723
6.806
6.640
6.688
6,761,282
-0.03(-0.46%)
Oct 18, 2006
6.736
6.846
6.653
6.719
6,312,503
+0.03(+0.39%)
Oct 17, 2006
6.780
6.819
6.631
6.692
6,619,240
-0.11(-1.61%)
Oct 16, 2006
6.955
6.982
6.710
6.802
10,691,441
-0.16(-2.27%)
Oct 13, 2006
6.754
7.034
6.736
6.960
17,649,904
+0.25(+3.79%)
Oct 12, 2006
6.596
6.749
6.525
6.705
13,816,269
+0.12(+1.80%)
Oct 11, 2006
6.591
6.670
6.447
6.587
9,769,420
-0.03(-0.46%)
Oct 10, 2006
6.771
6.771
6.574
6.618
5,392,416
-0.11(-1.63%)
Oct 09, 2006
6.561
6.754
6.539
6.727
7,647,739
+0.14(+2.06%)
Oct 06, 2006
6.561
6.640
6.455
6.591
8,310,256
+0.04(+0.54%)
Oct 05, 2006
6.604
6.679
6.473
6.556
5,592,079
-0.08(-1.25%)
Oct 04, 2006
6.534
6.644
6.482
6.640
10,097,135
+0.06(+0.93%)
Oct 03, 2006
6.447
6.626
6.372
6.578
11,469,793
+0.13(+2.04%)
Oct 02, 2006
6.574
6.635
6.394
6.447
10,040,580
-0.18(-2.65%)
Sep 29, 2006
6.666
6.749
6.596
6.622
6,869,724
-0.05(-0.79%)
Sep 28, 2006
6.819
6.854
6.596
6.675
10,423,336
-0.14(-2.12%)
Sep 27, 2006
6.819
7.017
6.780
6.819
13,075,274
-0.01(-0.13%)
Sep 26, 2006
6.534
6.872
6.486
6.828
22,557,066
+0.36(+5.49%)
Sep 25, 2006
6.455
6.526
6.258
6.473
5,251,555
+0.04(+0.68%)
Sep 22, 2006
6.569
6.609
6.416
6.429
7,201,865
-0.11(-1.68%)
Sep 21, 2006
6.526
6.609
6.447
6.539
19,329,964
+0.06(+0.95%)
Sep 20, 2006
6.236
6.512
6.192
6.477
18,320,620
+0.30(+4.83%)
Sep 19, 2006
6.113
6.254
6.074
6.179
6,342,598
+0.07(+1.15%)
Sep 18, 2006
6.188
6.258
6.091
6.109
6,635,879
-0.08(-1.35%)
Sep 15, 2006
6.350
6.355
6.162
6.192
19,097,210
-0.08(-1.26%)
Sep 14, 2006
6.065
6.359
6.034
6.271
13,594,126
+0.21(+3.40%)
Sep 13, 2006
6.096
6.157
6.008
6.065
10,747,104
-0.04(-0.65%)
Sep 12, 2006
5.819
6.135
5.802
6.105
15,448,582
+0.30(+5.14%)
Sep 11, 2006
5.780
5.841
5.605
5.806
7,636,404
+0.04(+0.61%)
Sep 08, 2006
5.570
5.877
5.570
5.771
7,553,897
+0.22(+4.03%)
Sep 07, 2006
5.548
5.640
5.495
5.548
5,110,756
-0.01(-0.24%)
Sep 06, 2006
5.609
5.741
5.505
5.561
11,740,891
-0.14(-2.54%)
Sep 05, 2006
5.767
5.771
5.584
5.705
6,297,141
-0.05(-0.84%)
Sep 01, 2006
5.670
5.833
5.657
5.754
5,411,630
+0.10(+1.71%)
Aug 31, 2006
5.741
5.784
5.618
5.657
5,364,123
-0.06(-1.07%)
Aug 30, 2006
5.727
5.745
5.644
5.719
3,850,780
+0.00(+0.08%)
Aug 29, 2006
5.705
5.789
5.574
5.714
6,334,316
-0.03(-0.53%)
Aug 28, 2006
5.653
5.789
5.653
5.745
3,522,367
+0.07(+1.16%)
Aug 25, 2006
5.640
5.758
5.635
5.679
4,146,931
+0.01(+0.15%)
Aug 24, 2006
5.754
5.815
5.622
5.670
7,788,856
-0.03(-0.46%)
Aug 23, 2006
5.934
5.960
5.609
5.697
9,104,648
-0.25(-4.13%)
Aug 22, 2006
5.977
6.087
5.920
5.942
4,986,388
-0.01(-0.15%)
Aug 21, 2006
6.113
6.113
5.906
5.951
5,266,669
-0.16(-2.58%)
Aug 18, 2006
6.122
6.183
6.004
6.109
6,263,728
-0.03(-0.43%)
Aug 17, 2006
5.942
6.223
5.881
6.135
11,359,553
+0.17(+2.79%)
Aug 16, 2006
5.784
5.982
5.710
5.969
9,649,050
+0.20(+3.50%)
Aug 15, 2006
5.736
5.784
5.631
5.767
5,488,356
+0.17(+2.98%)
Aug 14, 2006
5.736
5.738
5.587
5.600
8,236,294
-0.07(-1.31%)
Aug 11, 2006
5.662
5.701
5.543
5.675
10,667,625
+0.02(+0.39%)
Aug 10, 2006
5.442
5.670
5.416
5.653
10,937,903
+0.21(+3.87%)
Aug 09, 2006
5.587
5.670
5.416
5.442
10,302,628
-0.08(-1.51%)
Aug 08, 2006
5.513
5.609
5.425
5.526
6,616,827
+0.04(+0.72%)
Aug 07, 2006
5.570
5.613
5.390
5.486
10,178,894
-0.13(-2.27%)
Aug 04, 2006
5.964
6.026
5.578
5.613
25,705,042
+0.16(+2.89%)
Aug 03, 2006
5.350
5.526
5.214
5.456
14,993,832
+0.08(+1.47%)
Aug 02, 2006
5.109
5.477
5.109
5.377
16,104,703
+0.29(+5.60%)
Aug 01, 2006
5.122
5.214
5.039
5.092
12,082,094
-0.15(-2.85%)
Jul 31, 2006
5.350
5.399
5.122
5.241
19,370,302
-0.23(-4.17%)
Jul 28, 2006
5.460
5.499
5.394
5.469
8,204,983
+0.06(+1.14%)
Jul 27, 2006
5.447
5.517
5.390
5.407
7,559,096
-0.02(-0.40%)
Jul 26, 2006
5.280
5.517
5.280
5.429
9,406,015
+0.13(+2.48%)
Jul 25, 2006
5.210
5.337
5.166
5.298
11,522,900
+0.09(+1.68%)
Jul 24, 2006
5.175
5.226
5.135
5.210
7,858,137
+0.04(+0.68%)
Jul 21, 2006
5.298
5.315
5.144
5.175
7,423,746
-0.12(-2.32%)
Jul 20, 2006
5.293
5.355
5.223
5.298
8,057,696
-0.00(-0.08%)
Jul 19, 2006
5.092
5.394
5.092
5.302
13,157,952
+0.21(+4.13%)
Jul 18, 2006
4.956
5.149
4.938
5.092
14,968,539
+0.18(+3.57%)
Jul 17, 2006
4.920
4.964
4.855
4.916
10,533,660
-0.04(-0.71%)
Jul 14, 2006
4.912
5.008
4.820
4.951
27,447,836
+0.17(+3.48%)
Jul 13, 2006
4.780
4.863
4.706
4.785
19,968,160
+0.01(+0.28%)
Jul 12, 2006
4.719
4.811
4.622
4.771
22,143,708
+0.07(+1.49%)
Jul 11, 2006
4.671
4.736
4.592
4.701
15,837,174
-0.00(-0.09%)
Jul 10, 2006
4.758
4.824
4.657
4.706
16,196,582
-0.04(-0.92%)
Jul 07, 2006
4.885
4.916
4.745
4.749
15,490,261
-0.18(-3.65%)
Jul 06, 2006
4.934
5.004
4.894
4.929
14,627,202
+0.02(+0.36%)
Jul 05, 2006
5.105
5.122
4.899
4.912
9,623,707
-0.21(-4.19%)
Jul 03, 2006
4.951
5.144
4.951
5.127
2,653,217
+0.14(+2.72%)
Jun 30, 2006
5.021
5.043
4.912
4.991
10,720,172
-0.04(-0.87%)
Jun 29, 2006
4.780
5.048
4.758
5.035
11,689,090
+0.32(+6.79%)
Jun 28, 2006
4.859
4.859
4.697
4.714
14,379,499
-0.14(-2.89%)
Jun 27, 2006
4.999
5.021
4.824
4.855
6,270,339
-0.13(-2.64%)
Jun 26, 2006
5.026
5.043
4.956
4.986
6,574,001
-0.01(-0.26%)
Jun 23, 2006
4.947
5.035
4.837
4.999
7,248,652
+0.02(+0.44%)
Jun 22, 2006
4.881
4.999
4.868
4.977
9,971,153
+0.06(+1.25%)
Jun 21, 2006
4.850
5.009
4.815
4.916
12,937,964
+0.09(+1.82%)
Jun 20, 2006
4.938
5.043
4.824
4.828
22,040,122
-0.06(-1.17%)
Jun 19, 2006
4.999
5.021
4.714
4.885
29,874,116
-0.19(-3.80%)
Jun 16, 2006
5.026
5.175
5.021
5.078
12,985,840
+0.04(+0.70%)
Jun 15, 2006
4.973
5.157
4.956
5.043
9,974,553
+0.08(+1.68%)
Jun 14, 2006
5.074
5.096
4.885
4.960
9,828,297
-0.15(-2.92%)
Jun 13, 2006
5.061
5.201
4.969
5.109
15,319,228
+0.03(+0.52%)
Jun 12, 2006
5.372
5.372
5.065
5.083
12,277,953
-0.28(-5.23%)
Jun 09, 2006
5.377
5.469
5.328
5.363
7,331,587
-0.02(-0.33%)
Jun 08, 2006
5.372
5.482
5.223
5.381
9,221,092
-0.02(-0.41%)
Jun 07, 2006
5.399
5.552
5.390
5.403
10,396,233
-0.01(-0.24%)
Jun 06, 2006
5.495
5.596
5.372
5.416
7,401,678
-0.08(-1.44%)
Jun 05, 2006
5.714
5.727
5.464
5.495
9,405,132
-0.21(-3.69%)
Jun 02, 2006
5.741
5.802
5.613
5.705
8,535,243
+0.00(+0.00%)
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.