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
Balchem Cp
(NQ:
BCPC
)
153.60
+2.08 (+1.37%)
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, 2005
7.572
7.655
7.437
7.627
230,974
+0.03(+0.36%)
May 27, 2005
7.600
7.611
7.572
7.600
151,804
-0.03(-0.36%)
May 26, 2005
7.627
7.641
7.605
7.627
74,086
+0.00(+0.00%)
May 25, 2005
7.627
7.627
7.589
7.627
176,862
-0.02(-0.32%)
May 24, 2005
7.682
7.682
7.641
7.652
147,082
-0.03(-0.36%)
May 23, 2005
7.710
7.793
7.627
7.680
199,379
-0.00(-0.04%)
May 20, 2005
7.696
7.696
7.658
7.682
57,017
+0.00(+0.00%)
May 19, 2005
7.682
7.768
7.669
7.682
83,165
+0.07(+0.98%)
May 17, 2005
7.809
7.809
7.608
7.608
88,249
-0.20(-2.61%)
May 16, 2005
7.916
7.916
7.812
7.812
343,193
-0.13(-1.66%)
May 13, 2005
7.864
7.944
7.793
7.944
370,794
+0.07(+0.87%)
May 12, 2005
7.911
7.916
7.834
7.875
343,193
-0.04(-0.45%)
May 11, 2005
7.985
7.985
7.892
7.911
387,136
-0.07(-0.90%)
May 10, 2005
7.779
8.018
7.751
7.983
576,710
+0.23(+2.98%)
May 09, 2005
7.311
7.751
7.297
7.751
374,789
+0.48(+6.59%)
May 06, 2005
7.214
7.324
7.214
7.272
199,379
+0.09(+1.19%)
May 05, 2005
6.887
7.187
6.887
7.187
176,862
+0.28(+4.11%)
May 04, 2005
6.994
6.994
6.832
6.903
183,399
-0.09(-1.30%)
May 03, 2005
6.994
7.090
6.955
6.994
144,177
+0.03(+0.40%)
May 02, 2005
6.636
6.966
6.636
6.966
340,288
+0.36(+5.42%)
Apr 29, 2005
6.361
6.609
6.292
6.609
141,998
+0.28(+4.35%)
Apr 28, 2005
6.113
6.333
6.099
6.333
127,835
+0.24(+3.98%)
Apr 27, 2005
6.099
6.099
6.072
6.091
19,974
+0.00(+0.05%)
Apr 26, 2005
6.033
6.110
6.025
6.088
25,058
+0.06(+0.96%)
Apr 25, 2005
6.044
6.044
6.030
6.030
17,795
+0.01(+0.09%)
Apr 22, 2005
6.016
6.025
6.011
6.025
14,526
+0.01(+0.14%)
Apr 21, 2005
6.030
6.033
6.016
6.016
39,222
-0.01(-0.23%)
Apr 20, 2005
6.085
6.085
6.030
6.030
27,600
-0.05(-0.86%)
Apr 19, 2005
6.105
6.105
6.083
6.083
34,137
-0.02(-0.36%)
Apr 18, 2005
6.127
6.129
6.102
6.105
41,401
-0.04(-0.58%)
Apr 15, 2005
6.168
6.223
6.140
6.140
74,086
-0.06(-0.89%)
Apr 14, 2005
6.336
6.341
6.168
6.195
488,460
-0.17(-2.60%)
Apr 13, 2005
6.352
6.374
6.333
6.361
86,433
+0.01(+0.17%)
Apr 12, 2005
6.325
6.374
6.319
6.350
36,316
+0.01(+0.13%)
Apr 11, 2005
6.374
6.374
6.333
6.341
69,001
-0.04(-0.56%)
Apr 08, 2005
6.388
6.388
6.374
6.377
9,805
+0.00(+0.04%)
Apr 07, 2005
6.383
6.383
6.372
6.374
11,984
+0.01(+0.09%)
Apr 06, 2005
6.347
6.388
6.347
6.369
26,511
+0.02(+0.35%)
Apr 05, 2005
6.383
6.383
6.333
6.347
98,055
+0.01(+0.09%)
Apr 04, 2005
6.308
6.361
6.308
6.341
107,860
+0.01(+0.09%)
Apr 01, 2005
6.388
6.402
6.336
6.336
17,795
-0.07(-1.03%)
Mar 31, 2005
6.336
6.416
6.336
6.402
98,055
+0.04(+0.61%)
Mar 30, 2005
6.388
6.402
6.361
6.363
139,456
-0.00(-0.04%)
Mar 29, 2005
6.430
6.449
6.366
6.366
161,609
-0.05(-0.77%)
Mar 28, 2005
6.256
6.416
6.256
6.416
39,585
+0.19(+3.01%)
Mar 24, 2005
6.154
6.234
6.154
6.229
171,415
+0.07(+1.21%)
Mar 23, 2005
6.058
6.154
6.058
6.154
294,529
+0.10(+1.59%)
Mar 22, 2005
6.033
6.058
6.033
6.058
123,113
+0.00(+0.00%)
Mar 21, 2005
5.989
6.058
5.961
6.058
91,518
+0.08(+1.38%)
Mar 18, 2005
6.085
6.107
5.975
5.975
98,418
-0.11(-1.77%)
Mar 17, 2005
6.058
6.083
6.047
6.083
21,790
+0.02(+0.27%)
Mar 16, 2005
6.030
6.066
6.016
6.066
15,253
+0.01(+0.14%)
Mar 15, 2005
6.091
6.113
6.058
6.058
29,416
-0.03(-0.54%)
Mar 14, 2005
6.113
6.138
6.061
6.091
34,137
-0.05(-0.81%)
Mar 11, 2005
6.168
6.168
6.124
6.140
34,137
-0.05(-0.84%)
Mar 10, 2005
6.195
6.195
6.179
6.193
16,705
-0.02(-0.27%)
Mar 09, 2005
6.223
6.237
6.168
6.209
88,612
+0.00(+0.00%)
Mar 08, 2005
6.140
6.209
6.140
6.209
36,316
+0.08(+1.35%)
Mar 07, 2005
6.127
6.176
6.127
6.127
17,795
+0.03(+0.45%)
Mar 04, 2005
6.072
6.099
6.047
6.099
58,833
+0.06(+0.91%)
Mar 03, 2005
6.016
6.055
6.016
6.044
21,790
+0.04(+0.69%)
Mar 02, 2005
5.989
6.008
5.975
6.003
34,137
+0.01(+0.23%)
Mar 01, 2005
6.003
6.003
5.920
5.989
443,427
-0.03(-0.46%)
Feb 28, 2005
6.278
6.300
6.003
6.016
173,594
-0.26(-4.17%)
Feb 25, 2005
6.306
6.325
6.264
6.278
172,141
+0.00(+0.00%)
Feb 24, 2005
6.333
6.355
6.264
6.278
112,582
-0.07(-1.17%)
Feb 23, 2005
6.314
6.352
6.314
6.352
88,612
+0.07(+1.05%)
Feb 22, 2005
6.319
6.319
6.273
6.286
141,998
-0.01(-0.17%)
Feb 18, 2005
6.195
6.352
6.195
6.297
270,196
-0.17(-2.68%)
Feb 17, 2005
6.578
6.578
6.471
6.471
49,027
-0.13(-2.04%)
Feb 16, 2005
6.815
6.815
6.606
6.606
80,623
-0.21(-3.15%)
Feb 15, 2005
6.884
6.911
6.782
6.821
384,594
-0.01(-0.12%)
Feb 14, 2005
6.719
6.829
6.691
6.829
309,418
+0.11(+1.64%)
Feb 11, 2005
6.724
6.724
6.697
6.719
102,776
-0.03(-0.49%)
Feb 10, 2005
6.818
6.843
6.719
6.752
112,582
-0.05(-0.73%)
Feb 09, 2005
6.664
6.815
6.653
6.801
253,127
+0.12(+1.86%)
Feb 08, 2005
6.559
6.746
6.559
6.677
102,776
+0.10(+1.46%)
Feb 07, 2005
6.790
6.790
6.553
6.581
162,336
-0.24(-3.47%)
Feb 04, 2005
6.856
6.867
6.790
6.818
86,433
+0.02(+0.24%)
Feb 03, 2005
6.705
6.801
6.705
6.801
80,623
+0.08(+1.23%)
Feb 02, 2005
6.810
6.810
6.493
6.719
206,279
-0.04(-0.53%)
Feb 01, 2005
6.526
6.884
6.526
6.754
260,391
+0.26(+3.94%)
Jan 31, 2005
6.374
6.540
6.361
6.498
153,983
+0.17(+2.61%)
Jan 28, 2005
6.127
6.388
6.127
6.333
200,831
+0.26(+4.31%)
Jan 27, 2005
6.113
6.157
6.072
6.072
90,428
+0.01(+0.18%)
Jan 26, 2005
6.058
6.083
6.011
6.061
81,712
+0.01(+0.23%)
Jan 25, 2005
6.110
6.110
6.047
6.047
49,390
-0.07(-1.08%)
Jan 24, 2005
6.113
6.113
6.072
6.113
62,101
-0.03(-0.45%)
Jan 21, 2005
6.264
6.333
6.116
6.140
101,323
-0.10(-1.62%)
Jan 20, 2005
6.278
6.278
6.205
6.241
54,475
-0.02(-0.29%)
Jan 19, 2005
6.278
6.278
6.241
6.260
93,152
-0.01(-0.15%)
Jan 18, 2005
6.324
6.352
6.241
6.269
81,712
-0.08(-1.30%)
Jan 14, 2005
6.425
6.443
6.352
6.352
76,809
-0.05(-0.72%)
Jan 13, 2005
6.407
6.407
6.397
6.397
10,350
-0.03(-0.43%)
Jan 12, 2005
6.397
6.425
6.361
6.425
294,165
+0.06(+1.01%)
Jan 11, 2005
6.342
6.462
6.342
6.361
639,538
+0.00(+0.00%)
Jan 10, 2005
6.240
6.383
6.240
6.361
191,752
+0.14(+2.27%)
Jan 07, 2005
6.186
6.232
6.186
6.219
205,916
+0.12(+1.89%)
Jan 06, 2005
6.043
6.153
6.043
6.104
62,101
+0.05(+0.76%)
Jan 05, 2005
6.001
6.078
6.001
6.058
346,462
+0.06(+0.95%)
Jan 04, 2005
6.295
6.295
5.955
6.001
757,204
-0.26(-4.22%)
Jan 03, 2005
6.396
6.425
6.251
6.265
132,919
-0.10(-1.61%)
Dec 31, 2004
6.353
6.370
6.333
6.368
583,973
+0.05(+0.81%)
Dec 30, 2004
6.296
6.352
6.280
6.317
209,184
+0.02(+0.32%)
Dec 29, 2004
6.379
6.379
6.278
6.296
166,694
-0.11(-1.72%)
Dec 28, 2004
6.318
6.407
6.287
6.407
120,934
+0.04(+0.58%)
Dec 27, 2004
6.339
6.370
6.284
6.370
65,914
-0.01(-0.12%)
Dec 23, 2004
6.260
6.388
6.260
6.377
183,581
+0.09(+1.43%)
Dec 22, 2004
6.285
6.287
6.240
6.287
699,461
+0.01(+0.20%)
Dec 21, 2004
6.223
6.285
6.203
6.274
117,666
+0.03(+0.53%)
Dec 20, 2004
6.195
6.282
6.177
6.241
497,358
+0.07(+1.16%)
Dec 17, 2004
6.195
6.241
6.118
6.170
420,003
+0.00(+0.00%)
Dec 16, 2004
6.012
6.194
6.012
6.170
426,540
+0.16(+2.63%)
Dec 15, 2004
6.001
6.012
6.001
6.012
106,226
+0.05(+0.77%)
Dec 14, 2004
5.922
5.966
5.920
5.966
49,027
+0.05(+0.78%)
Dec 13, 2004
5.902
5.948
5.893
5.920
88,794
+0.05(+0.78%)
Dec 10, 2004
5.876
5.876
5.874
5.874
142,724
-0.04(-0.62%)
Dec 09, 2004
5.929
5.929
5.874
5.911
88,794
-0.06(-0.95%)
Dec 08, 2004
5.957
5.984
5.948
5.968
81,712
+0.00(+0.03%)
Dec 07, 2004
5.929
6.012
5.929
5.966
191,752
+0.06(+0.93%)
Dec 06, 2004
5.856
5.966
5.847
5.911
801,329
+0.04(+0.62%)
Dec 03, 2004
5.893
5.964
5.874
5.874
128,016
-0.06(-0.93%)
Dec 02, 2004
5.659
5.984
5.659
5.929
547,475
+0.24(+4.26%)
Dec 01, 2004
5.669
5.691
5.669
5.687
26,692
+0.03(+0.55%)
Nov 30, 2004
5.654
5.656
5.654
5.656
21,790
-0.02(-0.29%)
Nov 29, 2004
5.672
5.672
5.645
5.672
117,666
-0.04(-0.64%)
Nov 26, 2004
5.691
5.709
5.691
5.709
21,790
+0.04(+0.65%)
Nov 24, 2004
5.663
5.727
5.654
5.672
44,124
-0.01(-0.16%)
Nov 23, 2004
5.654
5.711
5.654
5.681
39,766
+0.01(+0.16%)
Nov 22, 2004
5.672
5.672
5.654
5.672
11,984
-0.02(-0.32%)
Nov 19, 2004
5.608
5.691
5.553
5.691
117,666
+0.06(+1.14%)
Nov 18, 2004
5.704
5.727
5.626
5.626
95,331
-0.10(-1.67%)
Nov 17, 2004
5.722
5.722
5.722
5.722
11,984
-0.02(-0.32%)
Nov 16, 2004
5.737
5.770
5.737
5.740
128,016
-0.01(-0.10%)
Nov 15, 2004
5.573
5.746
5.573
5.746
308,874
+0.15(+2.59%)
Nov 12, 2004
5.617
5.674
5.601
5.601
76,809
-0.03(-0.62%)
Nov 11, 2004
5.652
5.689
5.636
5.636
70,817
-0.03(-0.62%)
Nov 10, 2004
5.667
5.691
5.667
5.670
88,249
-0.01(-0.26%)
Nov 09, 2004
5.659
5.691
5.641
5.685
137,277
-0.01(-0.19%)
Nov 08, 2004
5.691
5.718
5.674
5.696
370,975
+0.01(+0.26%)
Nov 05, 2004
5.709
5.720
5.654
5.681
225,527
-0.03(-0.45%)
Nov 04, 2004
5.713
5.713
5.707
5.707
95,331
+0.02(+0.29%)
Nov 03, 2004
5.663
5.691
5.654
5.691
155,254
+0.05(+0.81%)
Nov 02, 2004
5.626
5.773
5.590
5.645
324,127
+0.03(+0.49%)
Nov 01, 2004
5.735
5.735
5.617
5.617
95,331
-0.12(-2.05%)
Oct 29, 2004
5.507
5.735
5.507
5.735
668,955
+0.23(+4.13%)
Oct 28, 2004
5.560
5.577
5.507
5.507
59,377
-0.07(-1.28%)
Oct 27, 2004
5.540
5.599
5.538
5.579
214,087
+0.06(+1.03%)
Oct 26, 2004
5.498
5.544
5.498
5.522
1,054,639
+0.05(+0.94%)
Oct 25, 2004
5.525
5.525
5.470
5.470
22,879
-0.04(-0.67%)
Oct 22, 2004
5.489
5.507
5.478
5.507
34,319
+0.00(+0.00%)
Oct 21, 2004
5.443
5.507
5.443
5.507
198,289
+0.04(+0.67%)
Oct 20, 2004
5.507
5.507
5.470
5.470
21,790
-0.03(-0.53%)
Oct 19, 2004
5.507
5.516
5.500
5.500
331,753
-0.01(-0.13%)
Oct 18, 2004
5.525
5.525
5.507
5.507
32,685
+0.00(+0.00%)
Oct 15, 2004
5.498
5.513
5.470
5.507
534,401
+0.01(+0.17%)
Oct 14, 2004
5.498
5.511
5.498
5.498
22,879
-0.01(-0.17%)
Oct 13, 2004
5.461
5.535
5.461
5.507
169,962
+0.01(+0.17%)
Oct 12, 2004
5.498
5.498
5.498
5.498
54,475
+0.04(+0.67%)
Oct 11, 2004
5.461
5.461
5.461
5.461
0
+0.00(+0.00%)
Oct 08, 2004
5.505
5.544
5.461
5.461
232,608
-0.04(-0.77%)
Oct 07, 2004
5.544
5.551
5.503
5.503
165,059
-0.00(-0.07%)
Oct 06, 2004
5.535
5.562
5.507
5.507
76,809
+0.00(+0.00%)
Oct 05, 2004
5.527
5.544
5.507
5.507
294,165
-0.02(-0.37%)
Oct 04, 2004
5.498
5.544
5.498
5.527
392,765
+0.04(+0.70%)
Oct 01, 2004
5.489
5.498
5.489
5.489
29,416
+0.02(+0.34%)
Sep 30, 2004
5.507
5.507
5.415
5.470
172,141
-0.04(-0.67%)
Sep 29, 2004
5.483
5.507
5.483
5.507
132,374
+0.01(+0.10%)
Sep 28, 2004
5.481
5.503
5.481
5.502
845,454
+0.01(+0.13%)
Sep 27, 2004
5.397
5.494
5.369
5.494
794,792
+0.12(+2.32%)
Sep 24, 2004
5.311
5.369
5.311
5.369
22,879
+0.09(+1.74%)
Sep 23, 2004
5.344
5.344
5.278
5.278
29,416
-0.05(-0.90%)
Sep 22, 2004
5.434
5.434
5.325
5.325
44,669
-0.07(-1.33%)
Sep 21, 2004
5.388
5.397
5.388
5.397
120,934
+0.02(+0.34%)
Sep 20, 2004
5.397
5.415
5.379
5.379
49,027
-0.01(-0.17%)
Sep 17, 2004
5.406
5.406
5.351
5.388
39,766
-0.05(-0.84%)
Sep 16, 2004
5.432
5.434
5.415
5.434
122,569
+0.00(+0.00%)
Sep 15, 2004
5.415
5.434
5.415
5.434
120,934
+0.02(+0.34%)
Sep 14, 2004
5.406
5.443
5.397
5.415
374,789
-0.03(-0.51%)
Sep 13, 2004
5.404
5.502
5.404
5.443
420,003
+0.07(+1.37%)
Sep 10, 2004
5.412
5.412
5.369
5.369
26,692
-0.05(-0.85%)
Sep 09, 2004
5.369
5.415
5.351
5.415
166,694
+0.07(+1.37%)
Sep 08, 2004
5.324
5.412
5.324
5.342
186,849
+0.06(+1.08%)
Sep 07, 2004
5.285
5.285
5.285
5.285
0
+0.00(+0.00%)
Sep 03, 2004
5.257
5.285
5.257
5.285
701,640
+0.02(+0.31%)
Sep 02, 2004
5.177
5.268
5.175
5.268
111,129
+0.13(+2.50%)
Sep 01, 2004
5.092
5.140
5.092
5.140
29,416
+0.08(+1.49%)
Aug 31, 2004
5.039
5.065
5.011
5.065
556,191
+0.09(+1.77%)
Aug 30, 2004
4.975
4.977
4.975
4.977
29,416
-0.03(-0.51%)
Aug 27, 2004
5.039
5.039
5.002
5.002
73,541
-0.01(-0.18%)
Aug 26, 2004
5.057
5.057
5.011
5.011
21,790
-0.02(-0.37%)
Aug 25, 2004
5.081
5.083
4.993
5.030
73,541
-0.03(-0.54%)
Aug 24, 2004
5.103
5.112
5.057
5.057
51,206
-0.02(-0.36%)
Aug 23, 2004
5.061
5.076
5.061
5.076
15,253
+0.05(+1.02%)
Aug 20, 2004
5.011
5.028
5.011
5.024
26,692
-0.01(-0.11%)
Aug 19, 2004
5.011
5.030
5.011
5.030
11,984
+4.72(+1511.77%)
Aug 17, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 16, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 13, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 12, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 11, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 10, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 09, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 06, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 05, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 04, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 03, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Aug 02, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 30, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 29, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 28, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 27, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 26, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 23, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 22, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 21, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 20, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 19, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 16, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 15, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 14, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 13, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 12, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 09, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 08, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 07, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 06, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 02, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jul 01, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 30, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 29, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 28, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 25, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 24, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 23, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 22, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 21, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 18, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 17, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 16, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 15, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 14, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 10, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 09, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 08, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 07, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 04, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 03, 2004
0.3121
0.3121
0.3121
0.3121
0
+0.00(+0.00%)
Jun 02, 2004
0.3121
0.3121
0.3121
0.3121
0
+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.