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
Himax Technologies ADR
(NQ:
HIMX
)
6.680
+0.080 (+1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2007
2.776
2.847
2.770
2.787
764,025
+0.01(+0.20%)
May 30, 2007
2.836
2.836
2.781
2.781
404,068
-0.07(-2.32%)
May 29, 2007
2.836
2.858
2.754
2.847
605,666
+0.02(+0.58%)
May 25, 2007
2.795
2.853
2.781
2.831
341,384
+0.06(+2.19%)
May 24, 2007
2.809
2.875
2.754
2.770
1,008,202
-0.06(-1.95%)
May 23, 2007
2.941
2.941
2.809
2.825
1,330,369
-0.12(-3.93%)
May 22, 2007
2.892
2.947
2.864
2.941
517,261
+0.04(+1.52%)
May 21, 2007
2.864
2.941
2.842
2.897
787,472
+0.06(+2.14%)
May 18, 2007
2.892
2.903
2.820
2.836
656,205
-0.05(-1.72%)
May 17, 2007
2.881
2.886
2.809
2.886
726,154
+0.07(+2.34%)
May 16, 2007
2.781
2.853
2.781
2.820
1,215,100
+0.04(+1.39%)
May 15, 2007
2.897
2.919
2.765
2.781
1,656,337
-0.13(-4.36%)
May 14, 2007
3.013
3.029
2.858
2.908
1,927,799
-0.10(-3.30%)
May 11, 2007
3.084
3.150
2.919
3.007
1,784,687
-0.10(-3.36%)
May 10, 2007
3.316
3.327
3.112
3.112
2,341,286
-0.17(-5.20%)
May 09, 2007
3.211
3.283
3.205
3.283
1,027,482
+0.03(+1.02%)
May 08, 2007
3.272
3.277
3.194
3.250
686,524
-0.03(-0.84%)
May 07, 2007
3.305
3.310
3.277
3.277
658,520
-0.02(-0.59%)
May 04, 2007
3.194
3.305
3.178
3.296
668,671
+0.11(+3.55%)
May 03, 2007
3.172
3.233
3.145
3.183
432,568
+0.01(+0.35%)
May 02, 2007
3.189
3.211
3.172
3.172
336,880
-0.02(-0.52%)
May 01, 2007
3.222
3.239
3.101
3.189
679,863
-0.04(-1.36%)
Apr 30, 2007
3.299
3.299
3.211
3.233
1,166,989
-0.08(-2.33%)
Apr 27, 2007
3.288
3.338
3.239
3.310
1,043,634
-0.01(-0.33%)
Apr 26, 2007
3.277
3.343
3.255
3.321
2,337,916
+0.02(+0.67%)
Apr 25, 2007
3.200
3.299
3.200
3.299
846,710
+0.07(+2.22%)
Apr 24, 2007
3.299
3.299
3.205
3.228
895,547
-0.07(-2.17%)
Apr 23, 2007
3.156
3.305
3.150
3.299
2,239,682
+0.15(+4.90%)
Apr 20, 2007
3.112
3.161
3.112
3.145
1,138,335
+0.04(+1.24%)
Apr 19, 2007
3.079
3.112
3.051
3.106
368,948
+0.03(+1.08%)
Apr 18, 2007
3.145
3.150
3.057
3.073
462,056
-0.07(-2.11%)
Apr 17, 2007
3.112
3.161
3.079
3.139
769,029
+0.02(+0.71%)
Apr 16, 2007
3.139
3.183
3.090
3.117
463,999
-0.04(-1.39%)
Apr 13, 2007
3.145
3.172
3.139
3.161
455,719
-0.01(-0.17%)
Apr 12, 2007
3.167
3.189
3.106
3.167
492,056
-0.03(-0.86%)
Apr 11, 2007
3.062
3.200
3.062
3.194
1,853,872
+0.16(+5.26%)
Apr 10, 2007
2.869
3.095
2.869
3.035
1,501,359
+0.14(+4.95%)
Apr 09, 2007
2.947
2.947
2.864
2.892
201,382
-0.07(-2.42%)
Apr 05, 2007
2.974
2.991
2.947
2.963
435,068
-0.01(-0.37%)
Apr 04, 2007
3.029
3.029
2.969
2.974
386,318
-0.05(-1.64%)
Apr 03, 2007
2.947
3.029
2.930
3.024
1,020,331
+0.06(+1.86%)
Apr 02, 2007
2.974
3.029
2.892
2.969
637,967
+0.02(+0.56%)
Mar 30, 2007
2.781
2.963
2.781
2.952
785,600
+0.18(+6.56%)
Mar 29, 2007
2.759
2.792
2.754
2.770
169,791
+0.01(+0.20%)
Mar 28, 2007
2.770
2.792
2.754
2.765
297,310
-0.02(-0.59%)
Mar 27, 2007
2.836
2.836
2.770
2.781
542,801
-0.07(-2.32%)
Mar 26, 2007
2.754
2.858
2.732
2.847
945,136
+0.07(+2.58%)
Mar 23, 2007
2.809
2.809
2.759
2.776
476,748
-0.04(-1.37%)
Mar 22, 2007
2.754
2.814
2.742
2.814
1,076,852
-0.01(-0.39%)
Mar 21, 2007
2.836
2.836
2.803
2.825
1,120,974
-0.03(-0.97%)
Mar 20, 2007
2.858
2.864
2.836
2.853
710,142
-0.02(-0.58%)
Mar 19, 2007
2.908
2.930
2.864
2.869
565,920
-0.04(-1.51%)
Mar 16, 2007
2.919
2.919
2.875
2.914
409,705
+0.00(+0.00%)
Mar 15, 2007
2.919
2.919
2.897
2.914
475,563
+0.01(+0.38%)
Mar 14, 2007
2.892
2.919
2.836
2.903
1,114,036
-0.03(-0.94%)
Mar 13, 2007
2.919
2.952
2.892
2.930
1,300,094
+0.01(+0.38%)
Mar 12, 2007
2.881
2.936
2.853
2.919
1,064,843
+0.03(+0.95%)
Mar 09, 2007
2.892
2.897
2.853
2.892
603,624
-0.02(-0.57%)
Mar 08, 2007
2.836
2.919
2.836
2.908
820,056
+0.10(+3.53%)
Mar 07, 2007
2.847
2.847
2.803
2.809
812,345
-0.04(-1.35%)
Mar 06, 2007
2.919
2.919
2.842
2.847
976,699
-0.03(-0.96%)
Mar 05, 2007
2.892
2.914
2.809
2.875
917,545
-0.07(-2.43%)
Mar 02, 2007
2.936
3.007
2.936
2.947
463,681
+0.01(+0.38%)
Mar 01, 2007
3.101
3.117
2.914
2.936
1,234,642
-0.21(-6.82%)
Feb 28, 2007
3.112
3.161
3.035
3.150
763,290
+0.04(+1.24%)
Feb 27, 2007
3.239
3.266
3.112
3.112
1,140,112
-0.23(-6.77%)
Feb 26, 2007
3.250
3.343
3.250
3.338
1,086,729
+0.04(+1.34%)
Feb 23, 2007
3.261
3.305
3.228
3.294
539,775
+0.01(+0.34%)
Feb 22, 2007
3.316
3.360
3.239
3.283
1,096,404
-0.05(-1.49%)
Feb 21, 2007
3.194
3.387
3.139
3.332
2,478,570
+0.14(+4.31%)
Feb 20, 2007
3.057
3.200
3.029
3.194
1,525,035
+0.09(+2.84%)
Feb 16, 2007
3.057
3.167
2.974
3.106
1,530,571
-0.03(-1.05%)
Feb 15, 2007
3.194
3.222
3.123
3.139
2,010,203
-0.07(-2.23%)
Feb 14, 2007
3.018
3.233
2.985
3.211
4,842,261
+0.20(+6.58%)
Feb 13, 2007
2.869
3.029
2.825
3.013
5,920,314
+0.36(+13.72%)
Feb 12, 2007
2.671
2.726
2.594
2.649
1,716,440
-0.04(-1.64%)
Feb 09, 2007
2.699
2.754
2.688
2.693
1,644,303
-0.01(-0.20%)
Feb 08, 2007
2.781
2.819
2.693
2.699
932,388
-0.08(-2.97%)
Feb 07, 2007
2.803
2.847
2.748
2.781
1,716,535
+0.01(+0.20%)
Feb 06, 2007
2.842
2.864
2.754
2.776
1,660,344
-0.09(-3.08%)
Feb 05, 2007
2.864
2.892
2.836
2.864
1,858,914
-0.03(-0.95%)
Feb 02, 2007
2.803
2.892
2.781
2.892
2,460,140
+0.09(+3.35%)
Feb 01, 2007
2.787
2.809
2.754
2.798
316,902
+0.00(+0.00%)
Jan 31, 2007
2.825
2.853
2.754
2.798
644,543
-0.05(-1.74%)
Jan 30, 2007
2.858
2.864
2.809
2.847
719,849
-0.01(-0.39%)
Jan 29, 2007
2.864
2.864
2.842
2.858
874,011
+0.00(+0.00%)
Jan 26, 2007
2.814
2.858
2.809
2.858
341,457
+0.05(+1.76%)
Jan 25, 2007
2.787
2.864
2.770
2.809
1,633,540
+0.00(+0.00%)
Jan 24, 2007
2.754
2.836
2.748
2.809
1,545,067
+0.07(+2.62%)
Jan 23, 2007
2.831
2.836
2.721
2.737
988,967
-0.09(-3.31%)
Jan 22, 2007
2.809
2.858
2.792
2.831
1,720,493
+0.01(+0.39%)
Jan 19, 2007
2.814
2.864
2.803
2.820
1,565,629
-0.04(-1.54%)
Jan 18, 2007
2.836
2.864
2.820
2.864
1,716,208
+0.03(+0.97%)
Jan 17, 2007
2.754
2.892
2.682
2.836
2,001,449
+0.08(+3.00%)
Jan 16, 2007
2.545
2.765
2.545
2.754
2,486,230
+0.19(+7.30%)
Jan 12, 2007
2.556
2.583
2.545
2.567
1,186,292
-0.02(-0.64%)
Jan 11, 2007
2.545
2.589
2.517
2.583
1,771,821
+0.04(+1.74%)
Jan 10, 2007
2.523
2.616
2.511
2.539
801,890
-0.03(-1.28%)
Jan 09, 2007
2.550
2.594
2.517
2.572
829,889
+0.05(+1.97%)
Jan 08, 2007
2.528
2.627
2.495
2.523
888,892
-0.01(-0.22%)
Jan 05, 2007
2.660
2.677
2.517
2.528
1,579,760
-0.10(-3.77%)
Jan 04, 2007
2.616
2.649
2.545
2.627
1,536,740
+0.03(+1.27%)
Jan 03, 2007
2.616
2.622
2.550
2.594
962,272
-0.04(-1.46%)
Dec 29, 2006
2.528
2.633
2.495
2.633
1,052,744
+0.08(+3.24%)
Dec 28, 2006
2.484
2.583
2.484
2.550
1,057,989
+0.07(+2.66%)
Dec 27, 2006
2.605
2.638
2.478
2.484
1,700,305
+0.03(+1.12%)
Dec 26, 2006
2.445
2.534
2.445
2.456
3,752,398
-0.02(-0.89%)
Dec 22, 2006
2.357
2.534
2.319
2.478
2,005,162
+0.12(+5.14%)
Dec 21, 2006
2.407
2.523
2.319
2.357
2,509,064
-0.05(-2.06%)
Dec 20, 2006
2.660
2.660
2.407
2.407
3,241,468
-0.21(-8.19%)
Dec 19, 2006
2.644
2.699
2.622
2.622
1,730,884
-0.03(-1.04%)
Dec 18, 2006
2.633
2.726
2.633
2.649
968,116
-0.02(-0.62%)
Dec 15, 2006
2.638
2.715
2.633
2.666
1,337,951
+0.02(+0.83%)
Dec 14, 2006
2.671
2.704
2.638
2.644
1,524,131
-0.02(-0.62%)
Dec 13, 2006
2.798
2.799
2.633
2.660
3,062,573
-0.15(-5.29%)
Dec 12, 2006
2.809
2.842
2.781
2.809
1,026,684
-0.01(-0.39%)
Dec 11, 2006
2.809
2.908
2.809
2.820
1,464,661
-0.03(-1.16%)
Dec 08, 2006
3.029
3.029
2.847
2.853
2,815,808
-0.17(-5.47%)
Dec 07, 2006
3.029
3.068
2.969
3.018
2,210,953
-0.01(-0.18%)
Dec 06, 2006
2.985
3.024
2.881
3.024
3,000,214
+0.04(+1.29%)
Dec 05, 2006
2.908
3.002
2.864
2.985
3,415,220
+0.07(+2.26%)
Dec 04, 2006
2.892
2.919
2.836
2.919
2,957,432
+0.03(+0.95%)
Dec 01, 2006
2.936
2.936
2.864
2.892
1,580,632
-0.04(-1.32%)
Nov 30, 2006
2.847
2.947
2.836
2.930
2,740,898
+0.08(+2.90%)
Nov 29, 2006
2.820
2.864
2.798
2.847
1,428,386
+0.01(+0.39%)
Nov 28, 2006
2.803
2.864
2.781
2.836
1,980,776
+0.02(+0.78%)
Nov 27, 2006
2.814
2.886
2.803
2.814
1,865,879
-0.04(-1.54%)
Nov 24, 2006
2.864
2.892
2.814
2.858
856,040
+0.00(+0.00%)
Nov 22, 2006
2.809
2.875
2.803
2.858
4,966,680
+0.04(+1.57%)
Nov 21, 2006
2.655
2.858
2.655
2.814
1,557,163
+0.14(+5.36%)
Nov 20, 2006
2.655
2.699
2.644
2.671
1,773,468
+0.02(+0.62%)
Nov 17, 2006
2.693
2.699
2.655
2.655
1,954,885
-0.02(-0.62%)
Nov 16, 2006
2.748
2.754
2.660
2.671
1,689,008
-0.06(-2.02%)
Nov 15, 2006
2.671
2.754
2.622
2.726
3,939,273
+0.06(+2.06%)
Nov 14, 2006
2.704
2.754
2.633
2.671
1,753,868
-0.06(-2.22%)
Nov 13, 2006
2.798
2.809
2.710
2.732
1,280,193
-0.05(-1.78%)
Nov 10, 2006
2.809
2.820
2.765
2.781
2,224,265
-0.03(-0.98%)
Nov 09, 2006
2.864
2.864
2.803
2.809
2,186,070
-0.01(-0.20%)
Nov 08, 2006
2.809
2.886
2.754
2.814
3,284,495
+0.00(+0.00%)
Nov 07, 2006
3.112
3.139
2.589
2.814
5,061,639
-0.40(-12.35%)
Nov 06, 2006
3.194
3.305
3.145
3.211
1,010,330
-0.02(-0.68%)
Nov 03, 2006
3.283
3.371
3.222
3.233
927,166
-0.14(-4.08%)
Nov 02, 2006
3.382
3.415
3.316
3.371
1,647,478
-0.06(-1.61%)
Nov 01, 2006
3.459
3.470
3.305
3.426
643,751
-0.05(-1.43%)
Oct 31, 2006
3.387
3.525
3.360
3.475
1,791,700
+0.06(+1.61%)
Oct 30, 2006
3.420
3.420
3.343
3.420
813,701
-0.01(-0.32%)
Oct 27, 2006
3.415
3.448
3.371
3.431
1,194,420
+0.02(+0.48%)
Oct 26, 2006
3.387
3.415
3.349
3.415
1,510,324
+0.02(+0.65%)
Oct 25, 2006
3.398
3.415
3.354
3.393
578,299
+0.00(+0.00%)
Oct 24, 2006
3.349
3.431
3.327
3.393
1,156,008
-0.01(-0.32%)
Oct 23, 2006
3.310
3.415
3.250
3.404
735,719
+0.06(+1.81%)
Oct 20, 2006
3.239
3.360
3.239
3.343
692,456
+0.00(+0.00%)
Oct 19, 2006
3.272
3.360
3.272
3.343
875,019
+0.07(+2.19%)
Oct 18, 2006
3.228
3.332
3.228
3.272
1,282,662
+0.03(+1.02%)
Oct 17, 2006
3.338
3.338
3.194
3.239
795,886
-0.10(-2.97%)
Oct 16, 2006
3.376
3.393
3.338
3.338
638,540
-0.04(-1.30%)
Oct 13, 2006
3.404
3.437
3.349
3.382
367,650
-0.02(-0.65%)
Oct 12, 2006
3.409
3.448
3.332
3.404
583,218
-0.04(-1.12%)
Oct 11, 2006
3.530
3.530
3.376
3.442
490,986
-0.08(-2.34%)
Oct 10, 2006
3.525
3.580
3.431
3.525
1,093,973
-0.01(-0.16%)
Oct 09, 2006
3.360
3.547
3.360
3.530
786,416
+0.14(+4.06%)
Oct 06, 2006
3.250
3.426
3.250
3.393
1,037,864
+0.09(+2.67%)
Oct 05, 2006
3.167
3.415
3.095
3.305
1,710,452
+0.16(+5.08%)
Oct 04, 2006
3.095
3.167
3.095
3.145
2,046,083
+0.06(+1.78%)
Oct 03, 2006
3.095
3.167
3.057
3.090
3,201,036
+0.02(+0.54%)
Oct 02, 2006
3.194
3.305
3.040
3.073
1,704,132
-0.07(-2.28%)
Sep 29, 2006
3.305
3.305
3.123
3.145
978,455
-0.10(-3.22%)
Sep 28, 2006
3.376
3.420
3.233
3.250
1,531,025
-0.17(-4.84%)
Sep 27, 2006
3.635
3.635
3.349
3.415
1,372,038
-0.21(-5.92%)
Sep 26, 2006
3.635
3.674
3.497
3.630
2,454,264
-0.02(-0.60%)
Sep 25, 2006
3.773
3.773
3.635
3.652
579,523
-0.15(-3.91%)
Sep 22, 2006
3.877
3.910
3.800
3.800
76,638
-0.11(-2.82%)
Sep 21, 2006
3.949
3.949
3.872
3.910
136,963
-0.04(-0.98%)
Sep 20, 2006
3.932
3.988
3.866
3.949
157,935
+0.08(+2.14%)
Sep 19, 2006
3.844
3.932
3.778
3.866
175,131
-0.01(-0.28%)
Sep 18, 2006
3.745
3.932
3.745
3.877
151,577
+0.08(+2.03%)
Sep 15, 2006
3.855
3.888
3.762
3.800
264,109
-0.06(-1.43%)
Sep 14, 2006
3.966
4.021
3.800
3.855
331,424
-0.10(-2.64%)
Sep 13, 2006
4.015
4.015
3.888
3.960
570,581
-0.06(-1.37%)
Sep 12, 2006
3.910
4.180
3.817
4.015
1,500,672
+0.12(+3.11%)
Sep 11, 2006
3.822
3.938
3.663
3.894
426,979
+0.15(+3.97%)
Sep 08, 2006
3.960
3.960
3.701
3.745
522,168
-0.03(-0.73%)
Sep 07, 2006
3.828
3.960
3.723
3.773
228,589
-0.12(-3.11%)
Sep 06, 2006
4.021
4.021
3.773
3.894
322,787
-0.08(-1.94%)
Sep 05, 2006
3.960
4.048
3.927
3.971
133,520
+0.01(+0.28%)
Sep 01, 2006
4.010
4.070
3.894
3.960
197,309
-0.01(-0.14%)
Aug 31, 2006
3.756
4.092
3.756
3.966
486,812
+0.19(+5.11%)
Aug 30, 2006
3.773
3.877
3.624
3.773
587,918
-0.02(-0.58%)
Aug 29, 2006
4.092
4.103
3.470
3.795
498,287
-0.23(-5.62%)
Aug 28, 2006
3.866
4.048
3.866
4.021
467,850
+0.12(+3.11%)
Aug 25, 2006
3.822
3.910
3.773
3.899
684,373
+0.13(+3.36%)
Aug 24, 2006
3.641
3.822
3.641
3.773
546,759
+0.12(+3.16%)
Aug 23, 2006
3.635
3.734
3.448
3.657
392,952
+0.03(+0.76%)
Aug 22, 2006
3.569
3.635
3.569
3.630
424,156
+0.09(+2.65%)
Aug 21, 2006
3.552
3.635
3.525
3.536
251,256
-0.02(-0.62%)
Aug 18, 2006
3.580
3.624
3.525
3.558
239,303
-0.04(-1.07%)
Aug 17, 2006
3.608
3.718
3.492
3.597
396,268
-0.04(-1.06%)
Aug 16, 2006
3.558
3.745
3.470
3.635
878,574
+0.14(+3.94%)
Aug 15, 2006
3.387
3.547
3.387
3.497
520,492
+0.11(+3.25%)
Aug 14, 2006
3.277
3.415
3.277
3.387
378,905
+0.06(+1.82%)
Aug 11, 2006
3.244
3.332
3.239
3.327
395,696
+0.06(+1.85%)
Aug 10, 2006
3.305
3.354
3.172
3.266
620,478
-0.17(-4.82%)
Aug 09, 2006
3.332
3.453
3.327
3.431
269,581
+0.13(+3.83%)
Aug 08, 2006
3.261
3.360
3.222
3.305
113,568
+0.00(+0.00%)
Aug 07, 2006
3.283
3.305
3.222
3.305
117,673
-0.02(-0.50%)
Aug 04, 2006
3.470
3.470
3.250
3.321
440,588
-0.14(-4.13%)
Aug 03, 2006
3.574
3.574
3.387
3.464
232,526
-0.10(-2.78%)
Aug 02, 2006
3.239
3.580
3.233
3.563
192,852
+0.20(+6.07%)
Aug 01, 2006
3.558
3.580
3.299
3.360
407,309
-0.20(-5.72%)
Jul 31, 2006
3.316
3.580
3.316
3.563
483,308
+0.19(+5.55%)
Jul 28, 2006
2.952
3.415
2.952
3.376
1,977,506
+0.50(+17.21%)
Jul 27, 2006
2.930
2.947
2.869
2.881
457,068
-0.02(-0.57%)
Jul 26, 2006
2.996
3.029
2.892
2.897
242,354
-0.09(-2.95%)
Jul 25, 2006
2.996
3.062
2.974
2.985
388,973
+0.02(+0.56%)
Jul 24, 2006
2.952
3.073
2.892
2.969
285,719
+0.07(+2.47%)
Jul 21, 2006
2.930
3.007
2.892
2.897
335,251
+0.02(+0.77%)
Jul 20, 2006
2.814
2.974
2.814
2.875
1,277,954
+0.09(+3.37%)
Jul 19, 2006
2.809
2.809
2.671
2.781
555,520
+0.03(+1.00%)
Jul 18, 2006
2.886
2.886
2.754
2.754
304,986
-0.12(-4.03%)
Jul 17, 2006
2.919
2.919
2.853
2.869
152,056
-0.07(-2.34%)
Jul 14, 2006
2.903
3.018
2.853
2.938
248,514
+0.01(+0.28%)
Jul 13, 2006
2.875
2.974
2.842
2.930
845,282
+0.08(+2.90%)
Jul 12, 2006
2.963
3.002
2.836
2.847
70,258
-0.14(-4.61%)
Jul 11, 2006
3.040
3.139
2.974
2.985
328,965
-0.04(-1.28%)
Jul 10, 2006
2.985
3.145
2.974
3.024
213,291
-0.02(-0.54%)
Jul 07, 2006
3.139
3.250
3.029
3.040
161,823
-0.10(-3.16%)
Jul 06, 2006
3.057
3.233
3.029
3.139
176,397
+0.00(+0.00%)
Jul 05, 2006
3.150
3.233
3.068
3.139
582,283
-0.06(-1.89%)
Jul 03, 2006
3.261
3.261
3.156
3.200
123,029
+0.05(+1.57%)
Jun 30, 2006
3.222
3.222
3.062
3.150
457,422
+0.03(+0.88%)
Jun 29, 2006
3.255
3.283
3.040
3.123
744,233
-0.14(-4.22%)
Jun 28, 2006
3.305
3.305
3.095
3.261
302,395
-0.04(-1.33%)
Jun 27, 2006
3.310
3.393
3.244
3.305
1,181,202
+0.00(+0.00%)
Jun 26, 2006
3.167
3.338
3.139
3.305
381,285
+0.17(+5.51%)
Jun 23, 2006
3.029
3.194
2.991
3.132
284,747
+0.09(+2.83%)
Jun 22, 2006
3.134
3.205
3.046
3.046
437,566
-0.06(-1.78%)
Jun 21, 2006
2.814
3.128
2.809
3.101
602,278
+0.26(+9.32%)
Jun 20, 2006
2.787
2.930
2.776
2.836
691,604
+0.03(+0.98%)
Jun 19, 2006
2.611
2.836
2.589
2.809
1,633,877
+0.20(+7.82%)
Jun 16, 2006
2.649
2.715
2.539
2.605
966,785
-0.02(-0.84%)
Jun 15, 2006
2.776
2.781
2.594
2.627
1,351,405
-0.13(-4.60%)
Jun 14, 2006
2.732
2.892
2.671
2.754
2,021,421
-0.01(-0.20%)
Jun 13, 2006
3.013
3.134
2.743
2.759
1,485,290
-0.32(-10.38%)
Jun 12, 2006
3.189
3.194
2.897
3.079
1,480,426
+0.13(+4.49%)
Jun 09, 2006
2.864
3.101
2.864
2.947
1,634,306
+0.11(+3.88%)
Jun 08, 2006
3.095
3.128
2.644
2.836
3,447,958
-0.30(-9.49%)
Jun 07, 2006
3.035
3.216
2.930
3.134
1,890,472
+0.01(+0.35%)
Jun 06, 2006
3.288
3.321
3.062
3.123
363,701
-0.13(-3.90%)
Jun 05, 2006
3.525
3.525
3.250
3.250
337,975
-0.17(-4.84%)
Jun 02, 2006
3.437
3.464
3.376
3.415
295,538
+0.03(+0.81%)
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.