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
Neogen Cp
(NQ:
NEOG
)
13.15
-0.04 (-0.30%)
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
1.093
1.093
1.051
1.073
28,306
+0.00(+0.14%)
May 27, 2005
1.028
1.080
1.028
1.071
39,068
+0.01(+1.33%)
May 26, 2005
1.094
1.094
1.045
1.057
44,529
-0.03(-2.79%)
May 25, 2005
1.082
1.123
1.082
1.088
51,827
-0.03(-2.39%)
May 24, 2005
1.078
1.126
1.078
1.114
44,988
+0.04(+3.58%)
May 23, 2005
1.126
1.141
1.076
1.076
120,362
-0.02(-2.22%)
May 20, 2005
1.100
1.115
1.097
1.100
44,286
+0.00(+0.00%)
May 19, 2005
1.086
1.109
1.085
1.100
40,219
+0.00(+0.20%)
May 18, 2005
1.153
1.153
1.098
1.098
93,576
-0.02(-2.05%)
May 17, 2005
1.113
1.123
1.111
1.121
125,068
-0.01(-0.46%)
May 16, 2005
1.157
1.157
1.101
1.126
69,282
+0.01(+0.73%)
May 13, 2005
1.162
1.163
1.111
1.118
205,643
+0.03(+2.30%)
May 12, 2005
1.055
1.104
1.011
1.093
367,855
+0.07(+7.27%)
May 11, 2005
0.9632
1.026
0.9497
1.019
160,168
+0.07(+7.42%)
May 10, 2005
0.9588
0.9588
0.9380
0.9484
127,453
+0.01(+0.95%)
May 09, 2005
0.9625
0.9668
0.9232
0.9395
330,955
+0.01(+1.44%)
May 06, 2005
0.9484
0.9543
0.9262
0.9262
810,319
-0.02(-2.34%)
May 05, 2005
0.9625
0.9780
0.9336
0.9484
1,197,267
-0.00(-0.31%)
May 04, 2005
0.9654
1.024
0.9402
0.9513
1,095,665
-0.04(-4.18%)
May 03, 2005
1.041
1.042
0.9891
0.9928
388,504
-0.05(-4.49%)
May 02, 2005
1.029
1.056
1.025
1.040
76,804
-0.02(-2.09%)
Apr 29, 2005
1.033
1.065
1.033
1.062
58,395
+0.03(+2.65%)
Apr 28, 2005
1.061
1.111
1.015
1.034
110,096
-0.04(-3.79%)
Apr 27, 2005
1.074
1.081
1.068
1.075
21,594
+0.00(+0.07%)
Apr 26, 2005
1.082
1.093
1.071
1.074
90,643
+0.01(+0.48%)
Apr 25, 2005
1.068
1.085
1.045
1.069
170,156
-0.01(-1.16%)
Apr 22, 2005
1.143
1.143
1.076
1.082
72,296
-0.02(-2.08%)
Apr 21, 2005
1.128
1.149
1.102
1.105
77,398
-0.01(-0.60%)
Apr 20, 2005
1.178
1.207
1.111
1.111
71,550
-0.05(-4.15%)
Apr 19, 2005
1.176
1.183
1.148
1.160
93,756
+0.02(+2.09%)
Apr 18, 2005
1.117
1.154
1.117
1.136
57,279
-0.00(-0.32%)
Apr 15, 2005
1.168
1.180
1.126
1.140
49,793
+0.01(+0.92%)
Apr 14, 2005
1.111
1.162
1.111
1.129
74,852
+0.03(+3.04%)
Apr 13, 2005
1.075
1.133
1.056
1.096
197,878
+0.01(+0.88%)
Apr 12, 2005
1.057
1.115
1.057
1.086
95,502
+0.01(+0.56%)
Apr 11, 2005
1.133
1.133
1.071
1.080
128,514
+0.02(+2.24%)
Apr 08, 2005
1.094
1.104
1.057
1.057
175,600
-0.02(-1.45%)
Apr 07, 2005
1.148
1.155
1.057
1.072
2,046,961
-0.06(-5.26%)
Apr 06, 2005
1.172
1.172
1.132
1.132
60,284
-0.01(-0.82%)
Apr 05, 2005
1.097
1.206
1.097
1.141
124,609
+0.04(+4.05%)
Apr 04, 2005
1.268
1.268
1.097
1.097
140,049
-0.07(-6.15%)
Apr 01, 2005
1.089
1.178
1.089
1.168
333,375
+0.07(+6.63%)
Mar 31, 2005
1.104
1.111
1.093
1.096
97,661
-0.01(-0.74%)
Mar 30, 2005
1.128
1.161
1.092
1.104
331,648
-0.01(-0.93%)
Mar 29, 2005
1.189
1.189
1.064
1.114
561,810
-0.08(-7.05%)
Mar 28, 2005
1.223
1.236
1.189
1.199
84,866
-0.05(-4.26%)
Mar 24, 2005
1.291
1.354
1.223
1.252
735,692
-0.07(-5.64%)
Mar 23, 2005
1.334
1.348
1.327
1.327
175,636
-0.01(-0.56%)
Mar 22, 2005
1.319
1.348
1.319
1.334
90,526
+0.01(+0.56%)
Mar 21, 2005
1.348
1.348
1.323
1.327
70,569
-0.00(-0.28%)
Mar 18, 2005
1.360
1.360
1.326
1.331
42,280
-0.01(-0.50%)
Mar 17, 2005
1.351
1.351
1.328
1.337
48,767
-0.02(-1.72%)
Mar 16, 2005
1.371
1.371
1.334
1.361
16,258
+0.01(+0.69%)
Mar 15, 2005
1.367
1.367
1.348
1.351
14,846
+0.00(+0.09%)
Mar 14, 2005
1.334
1.366
1.334
1.350
34,227
-0.01(-0.58%)
Mar 11, 2005
1.334
1.369
1.334
1.358
20,163
+0.02(+1.55%)
Mar 10, 2005
1.407
1.407
1.337
1.337
34,587
-0.02(-1.41%)
Mar 09, 2005
1.356
1.362
1.341
1.357
10,032
+0.02(+1.66%)
Mar 08, 2005
1.355
1.370
1.334
1.334
66,133
-0.03(-2.44%)
Mar 07, 2005
1.335
1.377
1.335
1.368
53,896
+0.01(+0.77%)
Mar 04, 2005
1.323
1.371
1.323
1.357
89,005
+0.03(+2.06%)
Mar 03, 2005
1.336
1.340
1.326
1.330
74,474
-0.00(-0.28%)
Mar 02, 2005
1.341
1.341
1.315
1.334
62,291
+0.00(+0.28%)
Mar 01, 2005
1.296
1.372
1.267
1.330
65,242
+0.03(+2.63%)
Feb 28, 2005
1.296
1.296
1.260
1.296
63,695
-0.00(-0.06%)
Feb 25, 2005
1.308
1.308
1.271
1.297
110,681
+0.02(+1.39%)
Feb 24, 2005
1.297
1.308
1.272
1.279
151,108
-0.01(-0.92%)
Feb 23, 2005
1.334
1.369
1.282
1.291
178,191
-0.01(-1.02%)
Feb 22, 2005
1.406
1.407
1.304
1.304
207,308
-0.06(-4.39%)
Feb 18, 2005
1.362
1.378
1.356
1.364
31,438
-0.01(-0.62%)
Feb 17, 2005
1.371
1.378
1.363
1.372
206,003
-0.01(-0.41%)
Feb 16, 2005
1.371
1.382
1.371
1.378
22,143
+0.00(+0.05%)
Feb 15, 2005
1.400
1.400
1.374
1.377
49,505
-0.00(-0.05%)
Feb 14, 2005
1.371
1.397
1.364
1.378
100,693
-0.01(-0.59%)
Feb 11, 2005
1.400
1.400
1.363
1.386
60,500
+0.01(+0.39%)
Feb 10, 2005
1.390
1.391
1.371
1.381
40,714
-0.00(-0.06%)
Feb 09, 2005
1.406
1.406
1.382
1.382
33,894
-0.02(-1.32%)
Feb 08, 2005
1.449
1.449
1.399
1.400
78,730
-0.01(-0.53%)
Feb 07, 2005
1.455
1.455
1.406
1.408
116,448
-0.00(-0.26%)
Feb 04, 2005
1.420
1.426
1.404
1.411
81,267
+0.01(+0.42%)
Feb 03, 2005
1.395
1.430
1.389
1.406
105,579
-0.02(-1.45%)
Feb 02, 2005
1.408
1.466
1.408
1.426
109,682
+0.02(+1.69%)
Feb 01, 2005
1.389
1.440
1.389
1.403
17,194
-0.03(-2.02%)
Jan 31, 2005
1.389
1.431
1.389
1.431
143,721
+0.03(+2.38%)
Jan 28, 2005
1.400
1.415
1.389
1.398
248,121
-0.01(-0.68%)
Jan 27, 2005
1.408
1.437
1.401
1.408
30,277
-0.00(-0.16%)
Jan 26, 2005
1.423
1.426
1.398
1.410
33,741
+0.00(+0.16%)
Jan 25, 2005
1.415
1.459
1.408
1.408
98,705
-0.04(-2.81%)
Jan 24, 2005
1.424
1.449
1.424
1.449
3,608
+0.01(+0.41%)
Jan 21, 2005
1.477
1.477
1.434
1.443
66,988
-0.00(-0.15%)
Jan 20, 2005
1.445
1.451
1.443
1.445
23,529
+0.03(+2.10%)
Jan 19, 2005
1.456
1.457
1.415
1.415
63,704
-0.04(-2.55%)
Jan 18, 2005
1.460
1.460
1.438
1.452
64,981
-0.01(-0.86%)
Jan 14, 2005
1.445
1.475
1.445
1.465
92,748
+0.01(+0.56%)
Jan 13, 2005
1.445
1.474
1.445
1.457
117,366
-0.02(-1.65%)
Jan 12, 2005
1.478
1.481
1.463
1.481
27,290
+0.00(+0.10%)
Jan 11, 2005
1.477
1.482
1.452
1.480
30,979
-0.00(-0.10%)
Jan 10, 2005
1.556
1.556
1.457
1.481
273,837
-0.04(-2.35%)
Jan 07, 2005
1.543
1.543
1.514
1.517
118,743
-0.03(-1.96%)
Jan 06, 2005
1.523
1.616
1.520
1.547
272,298
+0.02(+1.29%)
Jan 05, 2005
1.571
1.615
1.511
1.527
142,857
-0.09(-5.66%)
Jan 04, 2005
1.612
1.642
1.571
1.619
52,042
+0.00(+0.19%)
Jan 03, 2005
1.634
1.675
1.616
1.616
101,944
-0.06(-3.72%)
Dec 31, 2004
1.663
1.678
1.630
1.678
77,605
+0.03(+1.94%)
Dec 30, 2004
1.660
1.660
1.637
1.646
50,387
+0.01(+0.68%)
Dec 29, 2004
1.645
1.645
1.623
1.635
89,977
-0.01(-0.81%)
Dec 28, 2004
1.688
1.704
1.646
1.649
787,303
+0.02(+1.14%)
Dec 27, 2004
1.547
1.666
1.545
1.630
748,612
+0.08(+5.46%)
Dec 23, 2004
1.571
1.586
1.546
1.546
66,583
-0.00(-0.10%)
Dec 22, 2004
1.511
1.569
1.511
1.547
125,968
+0.03(+2.10%)
Dec 21, 2004
1.534
1.571
1.511
1.515
83,679
-0.02(-1.21%)
Dec 20, 2004
1.555
1.559
1.531
1.534
113,371
-0.02(-1.24%)
Dec 17, 2004
1.589
1.589
1.544
1.553
56,685
-0.01(-0.42%)
Dec 16, 2004
1.574
1.574
1.540
1.560
199,750
+0.01(+0.86%)
Dec 15, 2004
1.549
1.562
1.525
1.546
52,186
-0.01(-0.43%)
Dec 14, 2004
1.588
1.589
1.549
1.553
81,879
-0.05(-3.41%)
Dec 13, 2004
1.617
1.629
1.608
1.608
100,774
-0.01(-0.60%)
Dec 10, 2004
1.604
1.630
1.600
1.617
26,993
-0.02(-1.44%)
Dec 09, 2004
1.637
1.652
1.605
1.641
117,870
-0.01(-0.63%)
Dec 08, 2004
1.669
1.669
1.641
1.652
131,367
-0.02(-0.93%)
Dec 07, 2004
1.666
1.667
1.643
1.667
86,378
+0.00(+0.09%)
Dec 06, 2004
1.663
1.666
1.642
1.666
57,585
+0.02(+0.94%)
Dec 03, 2004
1.645
1.660
1.645
1.650
57,585
+0.01(+0.45%)
Dec 02, 2004
1.637
1.669
1.628
1.643
170,957
+0.01(+0.32%)
Dec 01, 2004
1.614
1.648
1.564
1.637
115,171
+0.03(+2.12%)
Nov 30, 2004
1.553
1.612
1.553
1.603
92,676
+0.04(+2.56%)
Nov 29, 2004
1.534
1.592
1.482
1.563
292,426
+0.03(+1.93%)
Nov 26, 2004
1.446
1.534
1.446
1.534
19,795
+0.02(+1.17%)
Nov 24, 2004
1.516
1.556
1.516
1.516
34,191
+0.00(+0.00%)
Nov 23, 2004
1.502
1.526
1.489
1.516
96,275
+0.01(+0.94%)
Nov 22, 2004
1.421
1.518
1.421
1.502
151,162
-0.00(-0.14%)
Nov 19, 2004
1.403
1.504
1.403
1.504
200,649
+0.06(+4.36%)
Nov 18, 2004
1.409
1.451
1.409
1.441
33,291
-0.01(-0.71%)
Nov 17, 2004
1.437
1.452
1.437
1.451
28,792
+0.01(+0.46%)
Nov 16, 2004
1.354
1.445
1.354
1.445
33,291
+0.01(+1.04%)
Nov 15, 2004
1.452
1.452
1.426
1.430
18,895
-0.01(-0.67%)
Nov 12, 2004
1.354
1.451
1.354
1.440
71,982
-0.02(-1.37%)
Nov 11, 2004
1.436
1.460
1.436
1.460
38,690
+0.07(+4.84%)
Nov 10, 2004
1.355
1.422
1.355
1.392
51,287
-0.03(-2.44%)
Nov 09, 2004
1.346
1.442
1.346
1.427
96,275
+0.07(+5.07%)
Nov 08, 2004
1.369
1.408
1.349
1.358
40,489
-0.04(-2.81%)
Nov 05, 2004
1.406
1.406
1.371
1.397
10,797
+0.04(+2.89%)
Nov 04, 2004
1.406
1.406
1.337
1.358
19,795
+0.01(+0.66%)
Nov 03, 2004
1.377
1.382
1.335
1.349
18,895
-0.04(-3.08%)
Nov 02, 2004
1.406
1.408
1.379
1.392
26,093
-0.01(-0.59%)
Nov 01, 2004
1.377
1.400
1.377
1.400
48,587
+0.02(+1.18%)
Oct 29, 2004
1.397
1.397
1.384
1.384
6,298
+0.04(+3.03%)
Oct 28, 2004
1.409
1.409
1.334
1.343
41,389
-0.03(-2.05%)
Oct 27, 2004
1.354
1.400
1.354
1.371
49,487
-0.02(-1.54%)
Oct 26, 2004
1.334
1.393
1.334
1.393
72,881
+0.05(+3.87%)
Oct 25, 2004
1.334
1.393
1.334
1.341
64,783
-0.01(-0.71%)
Oct 22, 2004
1.334
1.366
1.334
1.351
62,084
-0.00(-0.16%)
Oct 21, 2004
1.334
1.353
1.334
1.353
1,799
+0.01(+0.77%)
Oct 20, 2004
1.361
1.361
1.334
1.343
209,647
+0.00(+0.00%)
Oct 19, 2004
1.362
1.362
1.325
1.343
77,380
-0.01(-0.39%)
Oct 18, 2004
1.348
1.352
1.347
1.348
211,447
-0.01(-0.66%)
Oct 15, 2004
1.374
1.374
1.356
1.357
54,886
-0.02(-1.13%)
Oct 14, 2004
1.378
1.382
1.371
1.372
80,979
-0.01(-0.43%)
Oct 13, 2004
1.390
1.397
1.360
1.378
120,569
-0.01(-1.06%)
Oct 12, 2004
1.389
1.415
1.389
1.393
9,897
-0.01(-1.05%)
Oct 11, 2004
1.422
1.423
1.367
1.408
15,296
-0.02(-1.35%)
Oct 08, 2004
1.448
1.448
1.426
1.427
38,690
+0.00(+0.31%)
Oct 07, 2004
1.460
1.463
1.419
1.423
105,273
-0.04(-2.78%)
Oct 06, 2004
1.443
1.463
1.428
1.463
104,373
+0.01(+1.02%)
Oct 05, 2004
1.451
1.451
1.408
1.449
26,093
+0.02(+1.30%)
Oct 04, 2004
1.489
1.489
1.417
1.430
73,781
+0.00(+0.31%)
Oct 01, 2004
1.410
1.477
1.404
1.426
26,993
-0.02(-1.48%)
Sep 30, 2004
1.403
1.478
1.340
1.447
156,560
+0.04(+3.17%)
Sep 29, 2004
1.308
1.482
1.308
1.403
88,177
+0.04(+2.77%)
Sep 28, 2004
1.400
1.400
1.286
1.365
50,387
+0.05(+3.66%)
Sep 27, 2004
1.348
1.348
1.311
1.317
80,979
-0.04(-2.63%)
Sep 24, 2004
1.372
1.373
1.348
1.352
34,191
-0.04(-2.78%)
Sep 23, 2004
1.389
1.408
1.389
1.391
35,991
-0.04(-2.59%)
Sep 22, 2004
1.449
1.449
1.413
1.428
41,389
-0.01(-0.41%)
Sep 21, 2004
1.427
1.451
1.427
1.434
6,298
+0.01(+0.73%)
Sep 20, 2004
1.437
1.484
1.423
1.423
48,587
-0.05(-3.27%)
Sep 17, 2004
1.486
1.486
1.421
1.471
44,988
-0.01(-0.46%)
Sep 16, 2004
1.490
1.500
1.427
1.478
36,665
+0.00(+0.25%)
Sep 15, 2004
1.457
1.486
1.399
1.474
53,086
+0.01(+0.71%)
Sep 14, 2004
1.445
1.470
1.445
1.464
71,082
+0.03(+2.28%)
Sep 13, 2004
1.443
1.482
1.415
1.431
35,091
-0.03(-1.83%)
Sep 10, 2004
1.446
1.474
1.446
1.458
8,997
-0.02(-1.55%)
Sep 09, 2004
1.449
1.481
1.437
1.481
27,893
+0.00(+0.05%)
Sep 08, 2004
1.481
1.497
1.420
1.480
141,075
-0.00(-0.15%)
Sep 07, 2004
1.467
1.498
1.467
1.483
113,776
+0.01(+0.96%)
Sep 03, 2004
1.463
1.482
1.463
1.469
40,489
-0.02(-1.15%)
Sep 02, 2004
1.437
1.489
1.430
1.486
261,834
+0.06(+4.16%)
Sep 01, 2004
1.426
1.426
1.426
1.426
5,398
-0.01(-0.52%)
Aug 31, 2004
1.433
1.437
1.406
1.434
27,893
+0.03(+1.79%)
Aug 30, 2004
1.397
1.445
1.392
1.409
109,772
+0.02(+1.60%)
Aug 27, 2004
1.400
1.400
1.366
1.386
22,494
-0.04(-2.60%)
Aug 26, 2004
1.413
1.434
1.400
1.423
54,886
+0.02(+1.11%)
Aug 25, 2004
1.370
1.423
1.363
1.408
117,870
+0.02(+1.71%)
Aug 24, 2004
1.368
1.437
1.348
1.384
126,868
-0.03(-1.94%)
Aug 23, 2004
1.342
1.441
1.342
1.411
165,036
+0.04(+2.92%)
Aug 20, 2004
1.401
1.414
1.371
1.371
45,888
+0.00(+0.00%)
Aug 19, 2004
1.391
1.416
1.371
1.371
80,079
-0.02(-1.48%)
Aug 18, 2004
1.368
1.392
1.348
1.392
48,587
+0.03(+1.83%)
Aug 17, 2004
1.374
1.385
1.352
1.367
48,587
+0.03(+2.50%)
Aug 16, 2004
1.324
1.343
1.320
1.334
55,786
-0.04(-2.70%)
Aug 13, 2004
1.368
1.383
1.324
1.371
29,692
+0.03(+1.87%)
Aug 12, 2004
1.274
1.383
1.274
1.346
83,679
-0.04(-2.63%)
Aug 11, 2004
1.446
1.446
1.356
1.382
47,688
-0.09(-5.81%)
Aug 10, 2004
1.452
1.467
1.451
1.467
57,585
+0.00(+0.00%)
Aug 09, 2004
1.445
1.471
1.445
1.467
318,250
+0.01(+0.66%)
Aug 06, 2004
1.374
1.460
1.374
1.457
38,690
+0.06(+4.52%)
Aug 05, 2004
1.398
1.452
1.394
1.394
55,786
-0.05(-3.49%)
Aug 04, 2004
1.409
1.456
1.382
1.445
53,086
+0.04(+2.63%)
Aug 03, 2004
1.407
1.430
1.407
1.408
146,132
+0.02(+1.60%)
Aug 02, 2004
1.397
1.403
1.379
1.386
61,184
-0.01(-0.91%)
Jul 30, 2004
1.412
1.412
1.398
1.398
12,596
-0.01(-0.78%)
Jul 29, 2004
1.397
1.414
1.397
1.409
20,694
-0.00(-0.31%)
Jul 28, 2004
1.429
1.429
1.391
1.414
15,296
-0.01(-0.83%)
Jul 27, 2004
1.391
1.426
1.391
1.425
43,189
-0.01(-0.88%)
Jul 26, 2004
1.387
1.438
1.386
1.438
75,581
+0.03(+1.84%)
Jul 23, 2004
1.410
1.412
1.386
1.412
30,592
+0.01(+0.84%)
Jul 22, 2004
1.419
1.426
1.400
1.400
132,266
-0.04(-2.72%)
Jul 21, 2004
1.482
1.482
1.430
1.440
201,549
-0.04(-2.85%)
Jul 20, 2004
1.441
1.482
1.423
1.482
26,993
+0.04(+2.83%)
Jul 19, 2004
1.400
1.453
1.400
1.441
44,088
+0.01(+0.46%)
Jul 16, 2004
1.304
1.467
1.304
1.434
16,195
+0.01(+0.52%)
Jul 15, 2004
1.305
1.430
1.305
1.427
75,581
-0.00(-0.16%)
Jul 14, 2004
1.306
1.446
1.306
1.429
189,852
+0.02(+1.10%)
Jul 13, 2004
1.395
1.414
1.357
1.414
111,572
+0.06(+4.21%)
Jul 12, 2004
1.388
1.388
1.357
1.357
65,683
+0.01(+0.83%)
Jul 09, 2004
1.332
1.353
1.308
1.346
76,480
+0.02(+1.57%)
Jul 08, 2004
1.274
1.440
1.274
1.325
252,836
+0.01(+0.62%)
Jul 07, 2004
1.318
1.318
1.300
1.317
42,289
-0.00(-0.34%)
Jul 06, 2004
1.317
1.371
1.291
1.321
98,975
-0.01(-0.45%)
Jul 02, 2004
1.337
1.337
1.306
1.327
59,385
-0.01(-0.44%)
Jul 01, 2004
1.275
1.333
1.275
1.333
136,765
+0.06(+4.53%)
Jun 30, 2004
1.278
1.296
1.271
1.275
85,478
-0.00(-0.23%)
Jun 29, 2004
1.265
1.296
1.260
1.278
57,585
+0.02(+1.65%)
Jun 28, 2004
1.250
1.260
1.205
1.257
19,795
+0.05(+4.37%)
Jun 25, 2004
1.223
1.223
1.200
1.205
69,282
-0.00(-0.25%)
Jun 24, 2004
1.289
1.289
1.204
1.208
119,670
-0.00(-0.31%)
Jun 23, 2004
1.185
1.214
1.185
1.211
136,765
-0.00(-0.30%)
Jun 22, 2004
1.219
1.234
1.208
1.215
113,371
-0.00(-0.31%)
Jun 21, 2004
1.238
1.238
1.200
1.219
75,581
-0.04(-2.89%)
Jun 18, 2004
1.314
1.314
1.255
1.255
31,492
-0.03(-2.48%)
Jun 17, 2004
1.279
1.306
1.260
1.287
36,890
+0.01(+0.64%)
Jun 16, 2004
1.260
1.303
1.260
1.279
34,191
-0.03(-2.04%)
Jun 15, 2004
1.299
1.306
1.291
1.306
25,193
-0.02(-1.78%)
Jun 14, 2004
1.329
1.334
1.273
1.329
76,480
+0.03(+1.99%)
Jun 10, 2004
1.333
1.333
1.301
1.303
8,097
-0.03(-2.22%)
Jun 09, 2004
1.298
1.333
1.261
1.333
11,697
+0.03(+1.98%)
Jun 08, 2004
1.322
1.326
1.298
1.307
11,697
-0.01(-1.12%)
Jun 07, 2004
1.297
1.326
1.297
1.322
35,091
+0.03(+2.59%)
Jun 04, 2004
1.260
1.288
1.260
1.288
8,097
+0.02(+1.28%)
Jun 03, 2004
1.197
1.272
1.197
1.272
25,193
+0.00(+0.00%)
Jun 02, 2004
1.171
1.272
1.171
1.272
41,389
+0.08(+6.91%)
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.