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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
3.699
3.707
3.493
3.493
1,104,097
-0.20(-5.34%)
May 29, 2008
3.654
3.716
3.645
3.690
233,236
+0.10(+2.74%)
May 28, 2008
3.699
3.716
3.582
3.591
672,106
-0.12(-3.14%)
May 27, 2008
3.734
3.779
3.672
3.707
106,208
-0.07(-1.90%)
May 26, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 23, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 22, 2008
3.806
3.842
3.725
3.779
54,048
+0.00(+0.00%)
May 21, 2008
3.958
4.003
3.591
3.779
269,003
-0.15(-3.87%)
May 20, 2008
4.003
4.003
3.878
3.931
95,481
-0.05(-1.35%)
May 19, 2008
4.030
4.030
3.940
3.985
73,438
-0.03(-0.67%)
May 16, 2008
4.039
4.039
3.904
4.012
42,178
-0.01(-0.22%)
May 15, 2008
4.003
4.039
3.994
4.021
134,841
+0.04(+0.90%)
May 14, 2008
4.030
4.048
3.967
3.985
121,668
-0.04(-0.89%)
May 13, 2008
4.021
4.066
3.913
4.021
91,756
+0.00(+0.00%)
May 12, 2008
3.976
4.102
3.940
4.021
166,816
+0.02(+0.45%)
May 09, 2008
4.066
4.084
3.967
4.003
143,946
-0.12(-2.83%)
May 08, 2008
4.128
4.146
4.075
4.119
180,994
+0.00(+0.00%)
May 07, 2008
4.137
4.236
4.075
4.119
323,719
+0.03(+0.66%)
May 06, 2008
3.949
4.191
3.887
4.093
340,019
+0.14(+3.63%)
May 05, 2008
3.842
3.967
3.770
3.949
136,353
+0.13(+3.28%)
May 02, 2008
3.699
3.940
3.627
3.824
305,050
+0.20(+5.43%)
May 01, 2008
3.627
3.707
3.564
3.627
142,841
-0.03(-0.74%)
Apr 30, 2008
3.663
3.743
3.493
3.654
628,077
+0.35(+10.57%)
Apr 29, 2008
3.331
3.358
3.269
3.304
122,630
-0.09(-2.64%)
Apr 28, 2008
3.484
3.502
3.385
3.394
223,989
-0.18(-5.01%)
Apr 25, 2008
3.573
3.573
3.448
3.573
84,998
+0.00(+0.00%)
Apr 24, 2008
3.430
3.582
3.385
3.573
107,818
+0.17(+5.00%)
Apr 23, 2008
3.394
3.457
3.367
3.403
192,737
+0.01(+0.26%)
Apr 22, 2008
3.466
3.493
3.367
3.394
177,939
-0.06(-1.81%)
Apr 21, 2008
3.448
3.537
3.430
3.457
111,905
+0.00(+0.00%)
Apr 18, 2008
3.457
3.582
3.457
3.457
129,279
+0.04(+1.05%)
Apr 17, 2008
3.564
3.564
3.394
3.421
134,726
-0.13(-3.78%)
Apr 16, 2008
3.546
3.645
3.528
3.555
138,178
+0.07(+2.06%)
Apr 15, 2008
3.519
3.564
3.466
3.484
182,102
-0.04(-1.27%)
Apr 14, 2008
3.618
3.645
3.528
3.528
98,171
-0.12(-3.19%)
Apr 11, 2008
3.645
3.752
3.591
3.645
75,685
-0.06(-1.69%)
Apr 10, 2008
3.627
3.788
3.627
3.707
87,597
+0.10(+2.73%)
Apr 09, 2008
3.761
3.770
3.609
3.609
108,199
-0.18(-4.73%)
Apr 08, 2008
3.618
3.842
3.609
3.788
131,622
+0.18(+4.96%)
Apr 07, 2008
3.609
3.672
3.537
3.609
105,444
+0.06(+1.77%)
Apr 04, 2008
3.546
3.627
3.537
3.546
127,336
-0.04(-1.00%)
Apr 03, 2008
3.537
3.582
3.537
3.582
206,075
+0.01(+0.25%)
Apr 02, 2008
3.636
3.654
3.546
3.573
209,547
-0.07(-1.97%)
Apr 01, 2008
3.636
3.725
3.600
3.645
211,718
+0.05(+1.50%)
Mar 31, 2008
3.591
3.618
3.439
3.591
194,982
+0.06(+1.78%)
Mar 28, 2008
3.582
3.618
3.448
3.528
96,333
-0.04(-1.00%)
Mar 27, 2008
3.573
3.654
3.546
3.564
87,003
+0.04(+1.27%)
Mar 26, 2008
3.564
3.564
3.484
3.519
101,482
-0.05(-1.50%)
Mar 25, 2008
3.457
3.618
3.322
3.573
214,804
+0.10(+2.84%)
Mar 24, 2008
3.134
3.519
3.134
3.475
332,914
+0.33(+10.54%)
Mar 21, 2008
3.134
3.269
3.107
3.143
406,616
+0.00(+0.00%)
Mar 20, 2008
3.134
3.269
3.107
3.143
406,616
-0.01(-0.28%)
Mar 19, 2008
3.251
3.331
3.116
3.152
200,869
-0.04(-1.40%)
Mar 18, 2008
3.197
3.269
3.090
3.197
257,006
+0.03(+0.85%)
Mar 17, 2008
3.036
3.233
2.239
3.170
259,441
-0.09(-2.75%)
Mar 14, 2008
3.349
3.385
3.152
3.260
265,178
-0.08(-2.41%)
Mar 13, 2008
2.866
3.376
2.848
3.340
517,138
+0.46(+15.84%)
Mar 12, 2008
3.260
3.260
2.821
2.884
578,114
-0.34(-10.56%)
Mar 11, 2008
3.340
3.349
3.099
3.224
293,538
-0.01(-0.28%)
Mar 10, 2008
3.385
3.394
3.090
3.233
687,932
-0.38(-10.42%)
Mar 07, 2008
3.582
3.699
3.573
3.609
93,253
-0.02(-0.49%)
Mar 06, 2008
3.699
3.797
3.627
3.627
77,057
-0.12(-3.11%)
Mar 05, 2008
3.716
3.815
3.716
3.743
159,238
+0.02(+0.48%)
Mar 04, 2008
3.555
3.725
3.555
3.725
208,388
+0.16(+4.52%)
Mar 03, 2008
3.761
3.779
3.564
3.564
209,544
-0.22(-5.91%)
Feb 29, 2008
3.904
3.904
3.725
3.788
204,840
-0.18(-4.51%)
Feb 28, 2008
3.896
3.985
3.869
3.967
150,406
+0.08(+2.07%)
Feb 27, 2008
3.851
3.976
3.824
3.887
138,737
+0.04(+0.93%)
Feb 26, 2008
3.851
4.003
3.842
3.851
196,196
+0.00(+0.00%)
Feb 25, 2008
3.851
3.976
3.842
3.851
131,085
+0.00(+0.00%)
Feb 22, 2008
3.967
3.967
3.815
3.851
93,272
-0.08(-2.05%)
Feb 21, 2008
4.003
4.012
3.797
3.931
296,900
-0.03(-0.68%)
Feb 20, 2008
3.904
4.003
3.896
3.958
95,214
+0.06(+1.61%)
Feb 19, 2008
4.030
4.057
3.851
3.896
146,486
-0.11(-2.68%)
Feb 18, 2008
4.030
4.057
3.887
4.003
100,149
+0.00(+0.00%)
Feb 15, 2008
4.030
4.057
3.887
4.003
100,149
-0.04(-0.89%)
Feb 14, 2008
4.021
4.110
3.962
4.039
96,295
+0.02(+0.45%)
Feb 13, 2008
4.021
4.119
4.012
4.021
115,120
+0.01(+0.22%)
Feb 12, 2008
4.128
4.128
3.967
4.012
71,918
-0.06(-1.54%)
Feb 11, 2008
4.102
4.102
3.958
4.075
89,082
-0.02(-0.44%)
Feb 08, 2008
4.048
4.137
3.896
4.093
166,701
+0.06(+1.56%)
Feb 07, 2008
4.119
4.173
3.869
4.030
265,123
-0.11(-2.60%)
Feb 06, 2008
4.119
4.258
4.066
4.137
274,320
+0.02(+0.43%)
Feb 05, 2008
4.397
4.397
3.985
4.119
353,411
-0.20(-4.56%)
Feb 04, 2008
4.307
4.513
4.254
4.316
291,998
+0.04(+1.05%)
Feb 01, 2008
4.343
4.424
4.209
4.272
304,335
+0.07(+1.71%)
Jan 31, 2008
4.030
4.603
3.985
4.200
531,941
+0.15(+3.76%)
Jan 30, 2008
4.039
4.227
3.994
4.048
427,392
+0.03(+0.67%)
Jan 29, 2008
4.093
4.182
4.021
4.021
248,811
+0.07(+1.81%)
Jan 28, 2008
3.842
4.039
3.788
3.949
256,647
+0.21(+5.50%)
Jan 25, 2008
3.600
3.833
3.600
3.743
183,507
+0.16(+4.50%)
Jan 24, 2008
3.519
3.672
3.493
3.582
267,468
+0.09(+2.56%)
Jan 23, 2008
3.493
3.564
3.385
3.493
186,838
-0.10(-2.74%)
Jan 22, 2008
3.493
3.600
3.385
3.591
152,657
-0.11(-2.91%)
Jan 21, 2008
3.636
3.752
3.573
3.699
169,455
+0.00(+0.00%)
Jan 18, 2008
3.636
3.752
3.573
3.699
169,455
-0.05(-1.43%)
Jan 17, 2008
3.887
3.887
3.600
3.752
155,649
-0.06(-1.64%)
Jan 16, 2008
3.690
3.913
3.627
3.815
208,913
+0.08(+2.16%)
Jan 15, 2008
3.851
3.949
3.555
3.734
540,257
-0.18(-4.58%)
Jan 14, 2008
3.949
4.048
3.860
3.913
236,476
+0.02(+0.46%)
Jan 11, 2008
4.030
4.030
3.851
3.896
255,381
-0.16(-3.97%)
Jan 10, 2008
4.012
4.084
3.949
4.057
177,952
-0.03(-0.66%)
Jan 09, 2008
4.164
4.182
3.922
4.084
322,040
-0.09(-2.15%)
Jan 08, 2008
4.281
4.325
4.128
4.173
244,674
-0.10(-2.31%)
Jan 07, 2008
4.388
4.415
4.227
4.272
288,774
-0.13(-2.85%)
Jan 04, 2008
4.406
4.477
4.334
4.397
176,921
-0.03(-0.61%)
Jan 03, 2008
4.531
4.630
4.424
4.424
259,261
-0.04(-0.80%)
Jan 02, 2008
4.603
4.710
4.406
4.460
313,365
-0.07(-1.58%)
Jan 01, 2008
4.469
4.540
4.370
4.531
228,646
+0.00(+0.00%)
Dec 31, 2007
4.469
4.540
4.370
4.531
228,646
+0.03(+0.60%)
Dec 28, 2007
4.469
4.513
4.433
4.504
131,602
+0.04(+0.80%)
Dec 27, 2007
4.460
4.513
4.397
4.469
181,285
-0.05(-1.19%)
Dec 26, 2007
4.460
4.540
4.451
4.522
285,160
+0.02(+0.40%)
Dec 24, 2007
4.460
4.549
4.379
4.504
252,019
+0.10(+2.24%)
Dec 21, 2007
4.451
4.648
4.361
4.406
380,115
-0.03(-0.61%)
Dec 20, 2007
4.478
4.522
4.388
4.433
205,717
-0.02(-0.40%)
Dec 19, 2007
4.540
4.558
4.433
4.451
140,900
-0.12(-2.55%)
Dec 18, 2007
4.478
4.621
4.469
4.567
165,615
+0.10(+2.20%)
Dec 17, 2007
4.487
4.504
4.451
4.469
295,113
-0.06(-1.38%)
Dec 14, 2007
4.648
4.737
4.504
4.531
204,616
-0.15(-3.25%)
Dec 13, 2007
4.693
4.854
4.621
4.684
150,967
-0.01(-0.19%)
Dec 12, 2007
4.845
4.845
4.666
4.693
261,533
-0.02(-0.38%)
Dec 11, 2007
4.943
4.943
4.693
4.710
134,943
-0.20(-4.01%)
Dec 10, 2007
4.881
5.024
4.791
4.907
167,918
+0.02(+0.37%)
Dec 07, 2007
4.827
4.916
4.818
4.890
202,610
+0.08(+1.68%)
Dec 06, 2007
4.737
4.827
4.737
4.809
393,639
+0.09(+1.90%)
Dec 05, 2007
4.603
4.746
4.576
4.719
267,186
+0.22(+4.98%)
Dec 04, 2007
4.567
4.603
4.478
4.496
181,357
-0.05(-1.18%)
Dec 03, 2007
4.621
4.818
4.540
4.549
209,732
-0.04(-0.97%)
Nov 30, 2007
4.854
4.943
4.594
4.594
502,643
-0.24(-5.00%)
Nov 29, 2007
4.827
4.907
4.710
4.836
285,873
-0.04(-0.74%)
Nov 28, 2007
4.621
4.925
4.621
4.872
220,553
+0.30(+6.67%)
Nov 27, 2007
4.710
4.791
4.553
4.567
389,668
-0.10(-2.11%)
Nov 26, 2007
4.755
4.863
4.576
4.666
312,705
-0.06(-1.33%)
Nov 23, 2007
4.737
4.818
4.648
4.728
187,031
+0.04(+0.96%)
Nov 21, 2007
4.746
4.854
4.630
4.684
325,273
-0.08(-1.69%)
Nov 20, 2007
4.970
5.096
4.630
4.764
706,527
-0.13(-2.56%)
Nov 19, 2007
5.158
5.230
4.818
4.890
515,777
-0.30(-5.86%)
Nov 16, 2007
5.463
5.463
5.078
5.194
539,415
-0.29(-5.23%)
Nov 15, 2007
5.588
5.597
5.373
5.481
155,071
-0.09(-1.61%)
Nov 14, 2007
5.597
5.722
5.534
5.570
199,566
+0.03(+0.48%)
Nov 13, 2007
5.525
5.642
5.472
5.543
328,521
+0.07(+1.31%)
Nov 12, 2007
5.615
5.740
5.275
5.472
348,175
-0.16(-2.86%)
Nov 09, 2007
5.642
5.821
5.552
5.633
302,326
-0.01(-0.16%)
Nov 08, 2007
6.045
6.045
5.543
5.642
471,390
-0.37(-6.11%)
Nov 07, 2007
6.152
6.206
5.955
6.009
521,489
-0.06(-1.03%)
Nov 06, 2007
5.955
6.072
5.803
6.072
1,587,039
+0.26(+4.47%)
Nov 05, 2007
5.409
5.821
5.409
5.812
680,348
+0.36(+6.57%)
Nov 02, 2007
5.731
5.776
5.445
5.454
342,128
-0.25(-4.40%)
Nov 01, 2007
5.767
5.767
5.525
5.705
254,770
-0.13(-2.15%)
Oct 31, 2007
5.740
5.884
5.740
5.830
241,387
+0.05(+0.93%)
Oct 30, 2007
5.821
5.893
5.731
5.776
318,848
-0.04(-0.62%)
Oct 29, 2007
5.678
5.830
5.678
5.812
247,803
+0.14(+2.53%)
Oct 26, 2007
5.785
5.839
5.642
5.669
204,484
-0.07(-1.25%)
Oct 25, 2007
5.910
5.910
5.597
5.740
481,218
-0.19(-3.17%)
Oct 24, 2007
5.973
5.973
5.848
5.928
190,852
-0.11(-1.78%)
Oct 23, 2007
6.125
6.125
5.928
6.036
237,695
-0.04(-0.59%)
Oct 22, 2007
5.803
6.170
5.651
6.072
435,163
+0.10(+1.65%)
Oct 19, 2007
6.134
6.161
5.946
5.973
353,439
-0.13(-2.20%)
Oct 18, 2007
6.188
6.215
6.009
6.107
350,341
-0.06(-1.02%)
Oct 17, 2007
6.009
6.304
6.009
6.170
926,933
+0.17(+2.84%)
Oct 16, 2007
5.642
6.170
5.597
6.000
1,429,469
+0.32(+5.68%)
Oct 15, 2007
5.642
5.722
5.579
5.678
251,856
-0.13(-2.31%)
Oct 12, 2007
5.615
5.857
5.615
5.812
385,520
+0.17(+3.02%)
Oct 11, 2007
5.803
5.910
5.463
5.642
538,161
-0.13(-2.33%)
Oct 10, 2007
5.463
5.866
5.463
5.776
1,331,912
+0.43(+8.04%)
Oct 09, 2007
5.319
5.391
5.293
5.346
172,825
-0.02(-0.33%)
Oct 08, 2007
5.382
5.382
5.293
5.364
372,755
+0.00(+0.00%)
Oct 05, 2007
5.373
5.373
5.293
5.364
206,617
+0.00(+0.00%)
Oct 04, 2007
5.257
5.373
5.257
5.364
249,979
+0.11(+2.04%)
Oct 03, 2007
5.257
5.382
5.257
5.257
320,447
-0.13(-2.33%)
Oct 02, 2007
5.203
5.382
5.167
5.382
706,480
+0.21(+4.16%)
Oct 01, 2007
4.997
5.194
4.836
5.167
573,764
+0.27(+5.48%)
Sep 28, 2007
4.890
5.033
4.845
4.899
478,436
+0.04(+0.74%)
Sep 27, 2007
4.576
4.907
4.540
4.863
907,225
+0.30(+6.47%)
Sep 26, 2007
4.433
4.603
4.433
4.567
659,949
+0.13(+2.82%)
Sep 25, 2007
4.451
4.630
4.406
4.442
2,414,389
-0.04(-1.00%)
Sep 24, 2007
4.522
4.567
4.442
4.487
1,158,964
+0.04(+0.80%)
Sep 21, 2007
4.594
4.603
4.451
4.451
1,237,684
-0.04(-0.80%)
Sep 20, 2007
4.567
4.675
4.397
4.487
966,313
+0.08(+1.83%)
Sep 19, 2007
4.549
4.549
4.370
4.406
375,511
+0.02(+0.41%)
Sep 18, 2007
4.415
4.424
4.281
4.388
394,837
-0.03(-0.61%)
Sep 17, 2007
4.415
4.469
4.352
4.415
149,597
+0.07(+1.65%)
Sep 14, 2007
4.558
4.558
4.343
4.343
287,794
-0.14(-3.19%)
Sep 13, 2007
4.478
4.567
4.433
4.487
308,812
+0.08(+1.83%)
Sep 12, 2007
4.478
4.522
4.379
4.406
492,910
+0.11(+2.50%)
Sep 11, 2007
4.245
4.316
4.245
4.299
236,414
+0.03(+0.63%)
Sep 10, 2007
4.433
4.442
4.182
4.272
341,554
-0.18(-4.02%)
Sep 07, 2007
4.388
4.487
4.388
4.451
130,349
+0.03(+0.61%)
Sep 06, 2007
4.487
4.496
4.379
4.424
166,672
-0.05(-1.20%)
Sep 05, 2007
4.433
4.478
4.397
4.478
138,434
+0.03(+0.60%)
Sep 04, 2007
4.433
4.511
4.406
4.451
223,978
+0.02(+0.40%)
Aug 31, 2007
4.469
4.513
4.361
4.433
216,747
-0.04(-1.00%)
Aug 30, 2007
4.478
4.549
4.442
4.478
113,208
-0.04(-0.79%)
Aug 29, 2007
4.469
4.594
4.442
4.513
244,598
+0.05(+1.20%)
Aug 28, 2007
4.451
4.594
4.433
4.460
345,300
-0.03(-0.60%)
Aug 27, 2007
4.460
4.612
4.442
4.487
173,803
+0.01(+0.20%)
Aug 24, 2007
4.361
4.540
4.254
4.478
139,149
+0.09(+2.04%)
Aug 23, 2007
4.594
4.612
4.379
4.388
236,613
-0.22(-4.85%)
Aug 22, 2007
4.379
4.612
4.379
4.612
247,442
+0.24(+5.53%)
Aug 21, 2007
4.299
4.433
4.299
4.370
252,313
+0.05(+1.24%)
Aug 20, 2007
4.370
4.370
4.263
4.316
108,365
-0.05(-1.23%)
Aug 17, 2007
4.254
4.379
4.254
4.370
355,621
+0.12(+2.74%)
Aug 16, 2007
4.254
4.299
4.075
4.254
453,869
-0.13(-2.86%)
Aug 15, 2007
4.549
4.549
4.343
4.379
486,685
-0.14(-3.17%)
Aug 14, 2007
4.585
4.630
4.478
4.522
156,387
-0.04(-0.79%)
Aug 13, 2007
4.728
4.755
4.540
4.558
431,008
+0.00(+0.00%)
Aug 10, 2007
4.639
4.648
4.299
4.558
468,500
-0.13(-2.86%)
Aug 09, 2007
4.800
4.899
4.630
4.693
500,632
-0.18(-3.68%)
Aug 08, 2007
5.060
5.194
4.755
4.872
774,497
-0.04(-0.91%)
Aug 07, 2007
4.836
5.212
4.621
4.916
824,594
+0.34(+7.44%)
Aug 06, 2007
4.728
4.827
4.549
4.576
482,704
-0.17(-3.58%)
Aug 03, 2007
4.782
4.881
4.746
4.746
226,333
-0.13(-2.57%)
Aug 02, 2007
4.997
5.221
4.872
4.872
416,332
-0.05(-1.09%)
Aug 01, 2007
4.961
5.006
4.863
4.925
205,816
-0.05(-1.08%)
Jul 31, 2007
5.176
5.355
4.952
4.979
207,300
-0.07(-1.42%)
Jul 30, 2007
5.042
5.113
4.881
5.051
309,772
-0.02(-0.35%)
Jul 27, 2007
5.176
5.275
5.033
5.069
163,477
-0.11(-2.08%)
Jul 26, 2007
5.364
5.364
5.104
5.176
341,901
-0.16(-3.02%)
Jul 25, 2007
5.472
5.507
5.284
5.337
378,003
-0.10(-1.81%)
Jul 24, 2007
5.687
5.740
5.400
5.436
484,589
-0.24(-4.26%)
Jul 23, 2007
5.740
5.821
5.660
5.678
264,971
-0.01(-0.16%)
Jul 20, 2007
5.884
5.884
5.642
5.687
317,085
-0.13(-2.31%)
Jul 19, 2007
5.731
5.902
5.687
5.821
494,086
+0.16(+2.85%)
Jul 18, 2007
5.705
5.731
5.543
5.660
371,115
+0.04(+0.64%)
Jul 17, 2007
5.543
5.731
5.481
5.624
945,296
+0.21(+3.97%)
Jul 16, 2007
5.454
5.454
5.337
5.409
167,637
-0.04(-0.82%)
Jul 13, 2007
5.445
5.507
5.445
5.454
279,105
+0.02(+0.33%)
Jul 12, 2007
5.516
5.561
5.436
5.436
480,637
-0.04(-0.82%)
Jul 11, 2007
5.355
5.552
5.293
5.481
635,958
+0.12(+2.17%)
Jul 10, 2007
5.337
5.400
5.328
5.364
241,228
-0.01(-0.17%)
Jul 09, 2007
5.481
5.588
5.364
5.373
567,243
-0.06(-1.15%)
Jul 06, 2007
5.409
5.642
5.409
5.436
420,766
+0.03(+0.50%)
Jul 05, 2007
5.337
5.525
5.284
5.409
725,868
+0.18(+3.42%)
Jul 03, 2007
5.284
5.337
5.194
5.230
409,964
+0.04(+0.69%)
Jul 02, 2007
5.060
5.257
5.006
5.194
254,479
+0.16(+3.20%)
Jun 29, 2007
5.078
5.104
4.970
5.033
126,734
-0.01(-0.18%)
Jun 28, 2007
4.961
5.078
4.925
5.042
140,603
+0.10(+1.99%)
Jun 27, 2007
4.970
5.167
4.899
4.943
296,239
-0.03(-0.54%)
Jun 26, 2007
5.006
5.024
4.925
4.970
117,419
-0.05(-1.07%)
Jun 25, 2007
5.104
5.122
5.015
5.024
131,940
-0.10(-1.92%)
Jun 22, 2007
5.131
5.194
5.060
5.122
130,661
+0.02(+0.35%)
Jun 21, 2007
5.104
5.167
5.060
5.104
353,005
+0.09(+1.79%)
Jun 20, 2007
5.104
5.149
4.970
5.015
207,476
-0.06(-1.23%)
Jun 19, 2007
4.916
5.104
4.881
5.078
322,603
+0.14(+2.90%)
Jun 18, 2007
4.907
4.952
4.899
4.934
147,622
+0.07(+1.47%)
Jun 15, 2007
4.881
5.015
4.863
4.863
227,352
+0.04(+0.74%)
Jun 14, 2007
4.845
4.952
4.827
4.827
269,339
+0.02(+0.37%)
Jun 13, 2007
4.899
4.925
4.800
4.809
198,989
-0.05(-1.10%)
Jun 12, 2007
4.952
5.033
4.827
4.863
304,067
-0.05(-1.09%)
Jun 11, 2007
4.925
4.979
4.899
4.916
230,676
+0.01(+0.18%)
Jun 08, 2007
4.925
4.925
4.872
4.907
115,082
-0.02(-0.36%)
Jun 07, 2007
4.943
4.952
4.881
4.925
134,065
-0.05(-1.08%)
Jun 06, 2007
4.845
5.033
4.845
4.979
322,886
+0.04(+0.72%)
Jun 05, 2007
4.988
4.988
4.881
4.943
275,110
-0.02(-0.36%)
Jun 04, 2007
4.925
4.970
4.827
4.961
288,577
+0.06(+1.28%)
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.