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
)
16.11
-0.10 (-0.62%)
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 31, 2006
1.481
1.552
1.481
1.511
437,047
+0.03(+2.36%)
May 30, 2006
1.443
1.477
1.430
1.477
149,164
+0.04(+2.84%)
May 26, 2006
1.408
1.438
1.408
1.436
101,035
+0.04(+2.65%)
May 25, 2006
1.457
1.457
1.383
1.399
157,946
-0.03(-2.13%)
May 24, 2006
1.534
1.571
1.408
1.429
402,244
+0.01(+0.36%)
May 23, 2006
1.404
1.480
1.360
1.424
490,935
+0.07(+5.03%)
May 22, 2006
1.463
1.517
1.334
1.356
568,918
-0.11(-7.58%)
May 19, 2006
1.417
1.526
1.414
1.467
420,095
+0.05(+3.56%)
May 18, 2006
1.517
1.549
1.368
1.417
496,495
-0.13(-8.47%)
May 17, 2006
1.627
1.627
1.514
1.548
142,596
-0.08(-4.87%)
May 16, 2006
1.605
1.629
1.595
1.627
108,143
-0.00(-0.23%)
May 15, 2006
1.625
1.637
1.614
1.631
50,549
-0.01(-0.86%)
May 12, 2006
1.661
1.672
1.634
1.645
56,163
-0.03(-1.98%)
May 11, 2006
1.692
1.693
1.670
1.678
46,518
-0.01(-0.88%)
May 10, 2006
1.667
1.704
1.657
1.693
129,288
+0.03(+1.60%)
May 09, 2006
1.669
1.678
1.637
1.666
176,436
-0.00(-0.18%)
May 08, 2006
1.754
1.754
1.661
1.669
324,143
-0.08(-4.82%)
May 05, 2006
1.747
1.770
1.747
1.754
15,800
-0.02(-1.17%)
May 04, 2006
1.760
1.778
1.760
1.775
91,300
+0.01(+0.72%)
May 03, 2006
1.777
1.778
1.760
1.762
36,944
+0.00(+0.25%)
May 02, 2006
1.733
1.757
1.706
1.757
72,530
+0.01(+0.42%)
May 01, 2006
1.815
1.815
1.740
1.750
38,654
-0.05(-2.68%)
Apr 28, 2006
1.797
1.815
1.797
1.798
62,984
-0.02(-1.26%)
Apr 27, 2006
1.805
1.821
1.797
1.821
28,279
+0.01(+0.53%)
Apr 26, 2006
1.804
1.812
1.781
1.812
83,490
+0.01(+0.49%)
Apr 25, 2006
1.754
1.812
1.749
1.803
85,730
+0.02(+0.91%)
Apr 24, 2006
1.772
1.797
1.743
1.786
47,139
-0.00(-0.08%)
Apr 21, 2006
1.785
1.788
1.749
1.788
79,567
+0.02(+1.30%)
Apr 20, 2006
1.743
1.789
1.743
1.765
62,723
-0.02(-0.96%)
Apr 19, 2006
1.743
1.782
1.743
1.782
54,067
+0.01(+0.29%)
Apr 18, 2006
1.749
1.777
1.723
1.777
48,596
+0.03(+1.83%)
Apr 17, 2006
1.682
1.745
1.682
1.745
157,874
+0.04(+2.18%)
Apr 13, 2006
1.752
1.770
1.708
1.708
44,826
-0.04(-2.55%)
Apr 12, 2006
1.766
1.766
1.741
1.752
40,696
-0.01(-0.76%)
Apr 11, 2006
1.716
1.775
1.651
1.766
147,995
-0.01(-0.71%)
Apr 10, 2006
1.721
1.778
1.682
1.778
175,276
+0.07(+4.35%)
Apr 07, 2006
1.704
1.708
1.636
1.704
186,451
-0.00(-0.09%)
Apr 06, 2006
1.698
1.772
1.667
1.706
291,050
+0.02(+0.89%)
Apr 05, 2006
1.689
1.778
1.688
1.690
79,819
-0.01(-0.80%)
Apr 04, 2006
1.797
1.812
1.704
1.704
225,456
-0.10(-5.54%)
Apr 03, 2006
1.828
1.828
1.780
1.804
283,411
-0.01(-0.61%)
Mar 31, 2006
1.778
1.823
1.778
1.815
221,839
+0.03(+1.58%)
Mar 30, 2006
1.740
1.849
1.675
1.787
523,930
+0.07(+4.01%)
Mar 29, 2006
1.709
1.734
1.674
1.718
166,377
-0.02(-1.11%)
Mar 28, 2006
1.761
1.761
1.726
1.737
75,626
-0.03(-1.97%)
Mar 27, 2006
1.836
1.836
1.767
1.772
130,611
-0.03(-1.56%)
Mar 24, 2006
1.735
1.833
1.717
1.800
151,675
+0.07(+3.76%)
Mar 23, 2006
1.712
1.757
1.675
1.735
143,964
+0.02(+1.30%)
Mar 22, 2006
1.792
1.800
1.667
1.713
162,859
-0.05(-3.06%)
Mar 21, 2006
1.852
1.861
1.752
1.767
111,203
-0.07(-3.60%)
Mar 20, 2006
1.715
1.869
1.715
1.833
367,846
+0.12(+7.10%)
Mar 17, 2006
1.704
1.716
1.692
1.712
74,429
+0.01(+0.79%)
Mar 16, 2006
1.703
1.703
1.667
1.698
296,538
+0.02(+1.33%)
Mar 15, 2006
1.601
1.682
1.601
1.676
93,855
+0.05(+2.82%)
Mar 14, 2006
1.630
1.630
1.597
1.630
12,524
+0.03(+1.99%)
Mar 13, 2006
1.620
1.620
1.583
1.598
17,365
-0.01(-0.60%)
Mar 10, 2006
1.582
1.622
1.579
1.608
20,640
+0.00(+0.00%)
Mar 09, 2006
1.617
1.629
1.566
1.608
83,580
+0.02(+1.17%)
Mar 08, 2006
1.630
1.630
1.566
1.589
262,617
+0.00(+0.00%)
Mar 07, 2006
1.586
1.593
1.567
1.589
28,603
-0.04(-2.28%)
Mar 06, 2006
1.594
1.626
1.567
1.626
40,732
+0.03(+1.57%)
Mar 03, 2006
1.640
1.640
1.582
1.601
180,557
-0.01(-0.83%)
Mar 02, 2006
1.668
1.668
1.597
1.614
104,229
-0.03(-1.67%)
Mar 01, 2006
1.686
1.686
1.637
1.642
67,267
-0.04(-2.38%)
Feb 28, 2006
1.667
1.704
1.643
1.682
14,603
+0.01(+0.89%)
Feb 27, 2006
1.681
1.681
1.649
1.667
51,881
-0.01(-0.84%)
Feb 24, 2006
1.698
1.704
1.667
1.681
135,407
+0.01(+0.71%)
Feb 23, 2006
1.652
1.683
1.632
1.669
36,458
+0.01(+0.58%)
Feb 22, 2006
1.619
1.660
1.612
1.660
26,813
+0.04(+2.66%)
Feb 21, 2006
1.680
1.680
1.616
1.617
242,237
-0.03(-1.80%)
Feb 17, 2006
1.599
1.646
1.599
1.646
61,751
+0.02(+1.00%)
Feb 16, 2006
1.617
1.630
1.594
1.630
14,396
+0.00(+0.27%)
Feb 15, 2006
1.589
1.629
1.589
1.626
75,392
+0.03(+2.05%)
Feb 14, 2006
1.615
1.615
1.589
1.593
28,252
-0.00(-0.28%)
Feb 13, 2006
1.620
1.629
1.589
1.597
29,737
-0.06(-3.88%)
Feb 10, 2006
1.660
1.682
1.613
1.662
48,020
-0.03(-1.88%)
Feb 09, 2006
1.564
1.694
1.563
1.694
89,239
+0.09(+5.74%)
Feb 08, 2006
1.668
1.668
1.568
1.602
39,887
-0.05(-2.96%)
Feb 07, 2006
1.623
1.651
1.612
1.651
51,530
+0.02(+1.27%)
Feb 06, 2006
1.634
1.634
1.577
1.630
47,832
-0.02(-1.30%)
Feb 03, 2006
1.675
1.675
1.618
1.652
35,163
-0.01(-0.62%)
Feb 02, 2006
1.574
1.676
1.563
1.662
86,891
+0.03(+2.08%)
Feb 01, 2006
1.666
1.666
1.556
1.628
106,920
-0.06(-3.64%)
Jan 31, 2006
1.646
1.692
1.627
1.689
31,204
+0.05(+2.89%)
Jan 30, 2006
1.645
1.666
1.632
1.642
25,337
-0.01(-0.72%)
Jan 27, 2006
1.645
1.666
1.631
1.654
52,654
+0.01(+0.81%)
Jan 26, 2006
1.701
1.701
1.640
1.640
38,303
-0.05(-2.72%)
Jan 25, 2006
1.700
1.704
1.673
1.686
98,903
+0.01(+0.84%)
Jan 24, 2006
1.641
1.700
1.641
1.672
126,238
+0.01(+0.85%)
Jan 23, 2006
1.687
1.687
1.649
1.658
78,280
-0.01(-0.38%)
Jan 20, 2006
1.675
1.686
1.656
1.665
34,317
-0.01(-0.55%)
Jan 19, 2006
1.640
1.674
1.640
1.674
41,974
+0.02(+1.12%)
Jan 18, 2006
1.697
1.697
1.632
1.655
324,701
-0.05(-2.70%)
Jan 17, 2006
1.686
1.704
1.620
1.701
147,293
+0.03(+2.00%)
Jan 13, 2006
1.676
1.700
1.644
1.668
194,153
-0.03(-1.49%)
Jan 12, 2006
1.706
1.715
1.652
1.693
189,852
+0.02(+1.47%)
Jan 11, 2006
1.667
1.686
1.639
1.669
157,145
-0.02(-1.01%)
Jan 10, 2006
1.689
1.700
1.675
1.686
215,667
-0.01(-0.83%)
Jan 09, 2006
1.634
1.715
1.634
1.700
365,875
+0.03(+1.96%)
Jan 06, 2006
1.660
1.672
1.619
1.667
397,826
-0.01(-0.44%)
Jan 05, 2006
1.627
1.693
1.627
1.674
829,790
+0.09(+5.41%)
Jan 04, 2006
1.504
1.601
1.504
1.589
335,274
+0.08(+5.15%)
Jan 03, 2006
1.566
1.566
1.483
1.511
228,758
-0.05(-2.90%)
Dec 30, 2005
1.580
1.580
1.556
1.556
98,318
-0.00(-0.14%)
Dec 29, 2005
1.570
1.572
1.537
1.558
62,102
+0.01(+0.57%)
Dec 28, 2005
1.501
1.580
1.497
1.549
69,282
+0.03(+2.20%)
Dec 27, 2005
1.592
1.592
1.509
1.516
163,759
-0.07(-4.30%)
Dec 23, 2005
1.592
1.619
1.552
1.584
361,925
+0.01(+0.80%)
Dec 22, 2005
1.542
1.571
1.534
1.571
97,328
+0.05(+3.15%)
Dec 21, 2005
1.539
1.539
1.493
1.523
106,551
+0.02(+1.34%)
Dec 20, 2005
1.489
1.541
1.489
1.503
122,171
+0.02(+1.15%)
Dec 19, 2005
1.515
1.515
1.475
1.486
252,737
-0.00(-0.20%)
Dec 16, 2005
1.497
1.497
1.475
1.489
238,665
+0.02(+1.11%)
Dec 15, 2005
1.489
1.495
1.463
1.473
316,549
-0.02(-1.58%)
Dec 14, 2005
1.508
1.515
1.482
1.497
38,420
+0.01(+0.75%)
Dec 13, 2005
1.471
1.486
1.463
1.486
114,352
+0.00(+0.25%)
Dec 12, 2005
1.510
1.510
1.482
1.482
84,029
-0.01(-0.45%)
Dec 09, 2005
1.499
1.499
1.482
1.489
90,220
-0.02(-1.33%)
Dec 08, 2005
1.483
1.549
1.483
1.509
230,702
+0.00(+0.15%)
Dec 07, 2005
1.518
1.526
1.499
1.506
106,146
-0.03(-2.21%)
Dec 06, 2005
1.556
1.556
1.514
1.540
96,698
-0.00(-0.05%)
Dec 05, 2005
1.519
1.555
1.519
1.541
95,169
+0.02(+1.46%)
Dec 02, 2005
1.505
1.519
1.504
1.519
39,689
+0.03(+2.09%)
Dec 01, 2005
1.497
1.497
1.482
1.488
87,539
-0.00(-0.04%)
Nov 30, 2005
1.482
1.500
1.482
1.488
42,154
-0.00(-0.11%)
Nov 29, 2005
1.489
1.507
1.486
1.490
14,351
+0.01(+0.55%)
Nov 28, 2005
1.482
1.500
1.482
1.482
144,404
-0.02(-1.14%)
Nov 25, 2005
1.482
1.506
1.482
1.499
20,604
-0.01(-0.49%)
Nov 23, 2005
1.491
1.512
1.483
1.506
72,044
-0.01(-0.68%)
Nov 22, 2005
1.497
1.517
1.482
1.517
160,618
+0.02(+1.59%)
Nov 21, 2005
1.482
1.493
1.482
1.493
146,159
-0.00(-0.20%)
Nov 18, 2005
1.489
1.500
1.482
1.496
136,054
+0.01(+0.75%)
Nov 17, 2005
1.459
1.485
1.458
1.485
122,999
+0.04(+2.98%)
Nov 16, 2005
1.425
1.445
1.425
1.442
35,658
-0.01(-0.46%)
Nov 15, 2005
1.446
1.463
1.437
1.449
106,218
+0.00(+0.15%)
Nov 14, 2005
1.420
1.482
1.415
1.446
232,726
+0.05(+3.83%)
Nov 11, 2005
1.400
1.408
1.393
1.393
35,226
-0.01(-0.58%)
Nov 10, 2005
1.401
1.433
1.401
1.401
45,753
-0.01(-0.37%)
Nov 09, 2005
1.380
1.408
1.380
1.406
131,322
+0.00(+0.26%)
Nov 08, 2005
1.426
1.427
1.389
1.403
495,587
-0.02(-1.25%)
Nov 07, 2005
1.430
1.431
1.403
1.420
114,298
+0.00(+0.31%)
Nov 04, 2005
1.406
1.416
1.401
1.416
39,518
+0.01(+0.74%)
Nov 03, 2005
1.409
1.419
1.400
1.406
287,892
+0.01(+0.37%)
Nov 02, 2005
1.426
1.426
1.400
1.400
212,850
-0.01(-0.79%)
Nov 01, 2005
1.386
1.411
1.386
1.411
279,308
+0.05(+3.48%)
Oct 31, 2005
1.393
1.434
1.364
1.364
48,443
-0.03(-1.97%)
Oct 28, 2005
1.404
1.404
1.342
1.391
194,828
-0.00(-0.21%)
Oct 27, 2005
1.401
1.408
1.372
1.394
28,162
+0.02(+1.73%)
Oct 26, 2005
1.361
1.392
1.361
1.371
47,598
-0.02(-1.30%)
Oct 25, 2005
1.344
1.397
1.344
1.389
26,336
+0.02(+1.32%)
Oct 24, 2005
1.408
1.408
1.371
1.371
17,680
-0.02(-1.33%)
Oct 21, 2005
1.391
1.394
1.389
1.389
9,447
+0.01(+0.81%)
Oct 20, 2005
1.340
1.407
1.340
1.378
46,113
-0.02(-1.59%)
Oct 19, 2005
1.413
1.413
1.355
1.400
37,358
+0.01(+0.64%)
Oct 18, 2005
1.393
1.416
1.335
1.391
51,917
+0.03(+2.01%)
Oct 17, 2005
1.389
1.389
1.364
1.364
41,317
-0.02(-1.76%)
Oct 14, 2005
1.347
1.389
1.347
1.388
200,568
+0.02(+1.41%)
Oct 13, 2005
1.374
1.374
1.347
1.369
86,558
-0.00(-0.11%)
Oct 12, 2005
1.381
1.381
1.337
1.371
179,514
-0.00(-0.16%)
Oct 11, 2005
1.415
1.415
1.350
1.373
208,432
-0.03(-2.47%)
Oct 10, 2005
1.400
1.418
1.386
1.408
318,664
+0.02(+1.50%)
Oct 07, 2005
1.386
1.408
1.386
1.387
123,683
-0.00(-0.11%)
Oct 06, 2005
1.404
1.404
1.371
1.388
86,405
+0.00(+0.21%)
Oct 05, 2005
1.393
1.397
1.357
1.386
264,515
+0.01(+0.48%)
Oct 04, 2005
1.334
1.404
1.334
1.379
110,942
+0.03(+1.97%)
Oct 03, 2005
1.312
1.352
1.312
1.352
94,692
+0.02(+1.39%)
Sep 30, 2005
1.363
1.393
1.323
1.334
283,528
-0.03(-2.17%)
Sep 29, 2005
1.308
1.389
1.306
1.363
510,028
+0.09(+7.23%)
Sep 28, 2005
1.223
1.278
1.223
1.271
148,273
+0.05(+4.44%)
Sep 27, 2005
1.179
1.226
1.179
1.217
178,029
+0.07(+5.80%)
Sep 26, 2005
1.148
1.194
1.141
1.151
88,330
-0.02(-1.40%)
Sep 23, 2005
1.167
1.200
1.167
1.167
37,970
-0.00(-0.38%)
Sep 22, 2005
1.185
1.201
1.168
1.171
63,488
-0.03(-2.11%)
Sep 21, 2005
1.211
1.211
1.197
1.197
29,593
+0.01(+0.75%)
Sep 20, 2005
1.188
1.224
1.187
1.188
268,240
+0.00(+0.00%)
Sep 19, 2005
1.178
1.200
1.137
1.188
674,966
+0.02(+1.78%)
Sep 16, 2005
1.167
1.174
1.167
1.167
15,179
-0.01(-0.50%)
Sep 15, 2005
1.175
1.186
1.167
1.173
23,394
-0.01(-0.57%)
Sep 14, 2005
1.188
1.203
1.177
1.180
35,991
+0.00(+0.31%)
Sep 13, 2005
1.174
1.180
1.174
1.176
12,803
+0.00(+0.06%)
Sep 12, 2005
1.186
1.186
1.168
1.175
42,073
-0.03(-2.40%)
Sep 09, 2005
1.214
1.214
1.204
1.204
7,198
-0.01(-0.73%)
Sep 08, 2005
1.189
1.216
1.155
1.213
70,830
+0.02(+1.55%)
Sep 07, 2005
1.167
1.213
1.167
1.194
56,244
-0.01(-0.49%)
Sep 06, 2005
1.167
1.201
1.167
1.200
29,404
+0.01(+0.87%)
Sep 02, 2005
1.199
1.222
1.189
1.190
84,731
+0.00(+0.00%)
Sep 01, 2005
1.193
1.204
1.186
1.190
24,410
-0.01(-0.56%)
Aug 31, 2005
1.214
1.219
1.181
1.197
63,164
-0.02(-1.72%)
Aug 30, 2005
1.201
1.219
1.201
1.217
9,402
+0.00(+0.26%)
Aug 29, 2005
1.215
1.215
1.197
1.214
30,178
-0.00(-0.38%)
Aug 26, 2005
1.194
1.219
1.193
1.219
32,535
-0.00(-0.11%)
Aug 25, 2005
1.204
1.220
1.172
1.220
45,987
+0.02(+1.29%)
Aug 24, 2005
1.198
1.226
1.197
1.205
56,730
-0.05(-3.61%)
Aug 23, 2005
1.196
1.266
1.196
1.250
114,190
+0.05(+4.26%)
Aug 22, 2005
1.225
1.225
1.148
1.199
197,185
-0.06(-4.82%)
Aug 19, 2005
1.252
1.260
1.214
1.260
43,666
+0.03(+2.04%)
Aug 18, 2005
1.223
1.234
1.204
1.234
89,491
+0.03(+2.08%)
Aug 17, 2005
1.242
1.242
1.207
1.209
33,039
-0.02(-1.33%)
Aug 16, 2005
1.279
1.286
1.199
1.226
50,729
-0.04(-2.82%)
Aug 15, 2005
1.250
1.289
1.250
1.261
23,709
-0.01(-1.05%)
Aug 12, 2005
1.278
1.286
1.241
1.274
88,303
+0.02(+1.24%)
Aug 11, 2005
1.204
1.270
1.183
1.259
65,233
+0.05(+4.23%)
Aug 10, 2005
1.185
1.213
1.185
1.208
40,687
+0.02(+1.56%)
Aug 09, 2005
1.174
1.202
1.169
1.189
207,407
-0.01(-0.56%)
Aug 08, 2005
1.206
1.223
1.185
1.196
37,160
-0.02(-1.53%)
Aug 05, 2005
1.231
1.252
1.214
1.214
108,206
+0.01(+0.61%)
Aug 04, 2005
1.157
1.254
1.154
1.207
219,221
-0.05(-3.72%)
Aug 03, 2005
1.222
1.274
1.186
1.254
232,132
+0.04(+3.61%)
Aug 02, 2005
1.208
1.267
1.197
1.210
94,359
-0.01(-0.91%)
Aug 01, 2005
1.250
1.271
1.197
1.221
72,818
-0.00(-0.12%)
Jul 29, 2005
1.237
1.245
1.222
1.223
84,182
-0.01(-0.90%)
Jul 28, 2005
1.216
1.241
1.194
1.234
185,020
+0.03(+2.52%)
Jul 27, 2005
1.236
1.248
1.189
1.203
123,503
-0.01(-1.10%)
Jul 26, 2005
1.137
1.237
1.093
1.217
267,827
+0.08(+7.46%)
Jul 25, 2005
1.101
1.132
1.101
1.132
150,559
+0.01(+1.19%)
Jul 22, 2005
1.119
1.131
1.111
1.119
45,042
-0.01(-0.85%)
Jul 21, 2005
1.111
1.156
1.111
1.128
41,065
+0.02(+1.40%)
Jul 20, 2005
1.177
1.177
1.102
1.113
128,136
-0.03(-2.72%)
Jul 19, 2005
1.123
1.185
1.123
1.144
180,350
+0.02(+1.58%)
Jul 18, 2005
1.094
1.140
1.094
1.126
363,140
+0.05(+4.70%)
Jul 15, 2005
1.083
1.102
1.063
1.076
29,737
+0.02(+1.88%)
Jul 14, 2005
1.056
1.098
1.056
1.056
132,707
-0.01(-0.83%)
Jul 13, 2005
1.055
1.071
1.052
1.065
52,366
+0.02(+1.91%)
Jul 12, 2005
1.074
1.078
1.000
1.045
220,993
-0.02(-2.28%)
Jul 11, 2005
1.056
1.072
1.051
1.069
70,587
+0.02(+2.26%)
Jul 08, 2005
1.056
1.074
1.045
1.045
67,168
-0.01(-0.56%)
Jul 07, 2005
1.056
1.063
1.041
1.051
17,599
+0.02(+2.09%)
Jul 06, 2005
1.074
1.074
1.030
1.030
176,193
-0.02(-1.70%)
Jul 05, 2005
1.045
1.074
1.045
1.048
63,884
+0.00(+0.14%)
Jul 01, 2005
1.088
1.088
1.045
1.046
52,186
-0.01(-1.26%)
Jun 30, 2005
1.074
1.092
1.052
1.060
129,648
-0.01(-1.24%)
Jun 29, 2005
1.068
1.086
1.035
1.073
75,383
+0.04(+3.43%)
Jun 28, 2005
1.093
1.093
1.035
1.037
39,824
-0.04(-3.45%)
Jun 27, 2005
1.092
1.092
1.044
1.074
26,318
+0.00(+0.21%)
Jun 24, 2005
1.075
1.078
1.062
1.072
29,692
-0.01(-0.82%)
Jun 23, 2005
1.046
1.081
1.046
1.081
18,904
+0.04(+4.14%)
Jun 22, 2005
1.047
1.052
1.020
1.038
53,716
-0.02(-1.95%)
Jun 21, 2005
1.056
1.076
1.042
1.059
39,437
+0.01(+0.63%)
Jun 20, 2005
1.062
1.062
1.041
1.052
38,735
+0.01(+1.43%)
Jun 17, 2005
1.045
1.045
1.019
1.037
35,334
-0.02(-1.89%)
Jun 16, 2005
1.040
1.060
1.019
1.057
73,430
+0.04(+3.95%)
Jun 15, 2005
1.015
1.027
1.005
1.017
107,748
-0.02(-1.59%)
Jun 14, 2005
1.074
1.074
1.023
1.034
162,463
-0.01(-0.71%)
Jun 13, 2005
1.056
1.074
1.034
1.041
62,714
-0.02(-2.09%)
Jun 10, 2005
1.075
1.077
1.062
1.063
58,386
-0.02(-2.04%)
Jun 09, 2005
1.111
1.111
1.082
1.085
16,735
-0.01(-0.75%)
Jun 08, 2005
1.093
1.122
1.093
1.094
49,361
+0.00(+0.00%)
Jun 07, 2005
1.117
1.118
1.094
1.094
168,572
+0.01(+0.61%)
Jun 06, 2005
1.086
1.097
1.077
1.087
111,491
+0.03(+3.02%)
Jun 03, 2005
1.071
1.077
1.052
1.055
71,640
-0.02(-1.45%)
Jun 02, 2005
1.037
1.122
1.037
1.071
129,261
+0.01(+0.70%)
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.