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
Daktronics Inc
(NQ:
DAKT
)
11.19
+0.09 (+0.81%)
Streaming Delayed Price
Updated: 10:24 AM EDT, May 23, 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
3.594
3.713
3.594
3.698
274,643
+0.05(+1.39%)
May 27, 2005
3.566
3.666
3.566
3.647
169,411
+0.05(+1.28%)
May 26, 2005
3.601
3.642
3.563
3.601
141,398
-0.02(-0.66%)
May 25, 2005
3.636
3.652
3.594
3.625
175,193
-0.07(-1.76%)
May 24, 2005
3.579
3.698
3.570
3.690
224,232
+0.01(+0.19%)
May 23, 2005
3.556
3.713
3.510
3.683
624,672
-0.01(-0.24%)
May 20, 2005
3.755
3.769
3.606
3.691
64,041
-0.05(-1.32%)
May 19, 2005
3.699
3.771
3.699
3.740
74,557
+0.01(+0.38%)
May 18, 2005
3.602
3.726
3.602
3.726
213,839
+0.11(+3.12%)
May 17, 2005
3.604
3.642
3.536
3.613
110,994
-0.03(-0.91%)
May 16, 2005
3.580
3.647
3.571
3.647
98,665
+0.03(+0.97%)
May 13, 2005
3.594
3.645
3.540
3.612
70,948
-0.03(-0.87%)
May 12, 2005
3.588
3.648
3.588
3.644
254,733
+0.04(+1.15%)
May 11, 2005
3.548
3.602
3.498
3.602
101,890
+0.05(+1.52%)
May 10, 2005
3.521
3.567
3.506
3.548
134,977
-0.03(-0.93%)
May 09, 2005
3.509
3.582
3.439
3.582
263,378
+0.05(+1.39%)
May 06, 2005
3.520
3.571
3.442
3.533
216,434
-0.02(-0.63%)
May 05, 2005
3.488
3.564
3.469
3.555
320,771
+0.02(+0.54%)
May 04, 2005
3.425
3.536
3.425
3.536
218,522
+0.09(+2.67%)
May 03, 2005
3.413
3.491
3.383
3.444
422,372
+0.03(+0.88%)
May 02, 2005
3.217
3.413
3.212
3.413
189,120
+0.18(+5.60%)
Apr 29, 2005
3.204
3.239
3.115
3.232
192,757
+0.06(+1.95%)
Apr 28, 2005
3.228
3.298
3.156
3.171
121,869
-0.06(-1.82%)
Apr 27, 2005
3.191
3.247
3.136
3.229
121,501
+0.04(+1.19%)
Apr 26, 2005
3.280
3.311
3.178
3.191
121,453
-0.12(-3.67%)
Apr 25, 2005
3.285
3.318
3.258
3.313
154,783
+0.01(+0.36%)
Apr 22, 2005
3.352
3.371
3.261
3.301
168,611
-0.09(-2.58%)
Apr 21, 2005
3.234
3.388
3.215
3.388
135,499
+0.21(+6.49%)
Apr 20, 2005
3.307
3.325
3.182
3.182
122,332
-0.15(-4.57%)
Apr 19, 2005
3.250
3.334
3.240
3.334
109,231
+0.07(+2.04%)
Apr 18, 2005
3.318
3.329
3.251
3.267
153,422
-0.02(-0.72%)
Apr 15, 2005
3.434
3.434
3.278
3.291
126,527
-0.12(-3.49%)
Apr 14, 2005
3.431
3.491
3.396
3.410
203,037
-0.00(-0.09%)
Apr 13, 2005
3.494
3.494
3.374
3.413
128,942
-0.12(-3.28%)
Apr 12, 2005
3.412
3.536
3.323
3.529
247,883
+0.13(+3.98%)
Apr 11, 2005
3.334
3.453
3.334
3.394
152,474
+0.00(+0.00%)
Apr 08, 2005
3.369
3.399
3.334
3.394
186,096
-0.02(-0.56%)
Apr 07, 2005
3.316
3.413
3.285
3.413
193,743
+0.13(+3.86%)
Apr 06, 2005
3.367
3.374
3.278
3.286
224,698
-0.03(-1.00%)
Apr 05, 2005
3.312
3.350
3.282
3.320
191,787
-0.03(-0.81%)
Apr 04, 2005
3.347
3.390
3.321
3.347
195,661
-0.02(-0.47%)
Apr 01, 2005
3.490
3.493
3.340
3.363
133,118
-0.07(-2.17%)
Mar 31, 2005
3.499
3.529
3.413
3.437
217,246
-0.10(-2.74%)
Mar 30, 2005
3.471
3.540
3.437
3.534
100,495
+0.09(+2.58%)
Mar 29, 2005
3.437
3.480
3.432
3.445
141,203
+0.02(+0.51%)
Mar 28, 2005
3.420
3.442
3.334
3.428
174,154
+0.01(+0.23%)
Mar 24, 2005
3.431
3.443
3.377
3.420
166,593
+0.03(+0.94%)
Mar 23, 2005
3.402
3.440
3.352
3.388
132,955
-0.05(-1.57%)
Mar 22, 2005
3.371
3.452
3.345
3.442
134,948
+0.04(+1.12%)
Mar 21, 2005
3.383
3.412
3.337
3.404
161,689
-0.02(-0.46%)
Mar 18, 2005
3.396
3.461
3.315
3.420
522,687
+0.07(+2.04%)
Mar 17, 2005
3.398
3.420
3.352
3.352
181,221
-0.09(-2.72%)
Mar 16, 2005
3.386
3.488
3.374
3.445
130,372
+0.06(+1.64%)
Mar 15, 2005
3.493
3.521
3.390
3.390
134,577
-0.10(-2.91%)
Mar 14, 2005
3.386
3.493
3.383
3.491
131,074
+0.08(+2.47%)
Mar 11, 2005
3.417
3.471
3.398
3.407
109,684
-0.03(-0.74%)
Mar 10, 2005
3.423
3.502
3.421
3.432
844,995
-0.02(-0.60%)
Mar 09, 2005
3.425
3.501
3.390
3.453
140,620
+0.00(+0.14%)
Mar 08, 2005
3.498
3.510
3.440
3.448
211,908
-0.06(-1.63%)
Mar 07, 2005
3.664
3.694
3.474
3.506
375,393
-0.15(-4.21%)
Mar 04, 2005
3.604
3.682
3.603
3.660
115,101
+0.05(+1.45%)
Mar 03, 2005
3.539
3.634
3.539
3.607
217,067
+0.01(+0.18%)
Mar 02, 2005
3.559
3.626
3.520
3.601
417,096
+0.07(+2.02%)
Mar 01, 2005
3.445
3.555
3.429
3.529
339,689
+0.06(+1.74%)
Feb 28, 2005
3.502
3.563
3.445
3.469
215,228
-0.12(-3.23%)
Feb 25, 2005
3.520
3.609
3.445
3.585
261,567
+0.07(+2.08%)
Feb 24, 2005
3.504
3.521
3.444
3.512
233,258
+0.07(+1.89%)
Feb 23, 2005
3.382
3.504
3.363
3.447
343,056
+0.11(+3.38%)
Feb 22, 2005
3.374
3.469
3.334
3.334
333,583
-0.13(-3.67%)
Feb 18, 2005
3.428
3.490
3.405
3.461
324,758
+0.10(+2.98%)
Feb 17, 2005
3.429
3.505
3.337
3.361
515,680
-0.08(-2.33%)
Feb 16, 2005
3.413
3.607
3.413
3.441
827,347
+0.01(+0.25%)
Feb 15, 2005
3.432
3.471
3.421
3.432
343,506
-0.00(-0.14%)
Feb 14, 2005
3.572
3.572
3.425
3.437
568,185
-0.10(-2.78%)
Feb 11, 2005
3.594
3.674
3.523
3.536
830,131
-0.12(-3.24%)
Feb 10, 2005
3.569
3.752
3.504
3.654
930,764
-0.25(-6.37%)
Feb 09, 2005
3.998
4.080
3.902
3.902
324,330
-0.18(-4.32%)
Feb 08, 2005
3.991
4.079
3.990
4.079
141,877
+0.04(+1.02%)
Feb 07, 2005
4.071
4.071
3.982
4.037
238,082
-0.03(-0.66%)
Feb 04, 2005
4.064
4.064
3.977
4.064
221,227
+0.01(+0.16%)
Feb 03, 2005
4.048
4.064
3.963
4.058
303,188
+0.01(+0.24%)
Feb 02, 2005
3.929
4.048
3.929
4.048
240,869
+0.12(+3.03%)
Feb 01, 2005
3.985
4.023
3.906
3.929
162,483
-0.03(-0.68%)
Jan 31, 2005
3.882
3.982
3.812
3.956
212,507
+0.11(+2.76%)
Jan 28, 2005
3.723
3.888
3.718
3.850
236,322
+0.09(+2.41%)
Jan 27, 2005
3.814
3.814
3.731
3.760
123,573
-0.03(-0.92%)
Jan 26, 2005
3.750
3.794
3.721
3.794
117,816
+0.09(+2.44%)
Jan 25, 2005
3.737
3.783
3.696
3.704
260,071
+0.03(+0.78%)
Jan 24, 2005
3.675
3.777
3.650
3.675
285,190
+0.00(+0.00%)
Jan 21, 2005
3.588
3.690
3.583
3.675
196,149
+0.10(+2.66%)
Jan 20, 2005
3.628
3.628
3.566
3.580
99,975
-0.01(-0.31%)
Jan 19, 2005
3.717
3.717
3.590
3.591
141,770
-0.12(-3.29%)
Jan 18, 2005
3.629
3.713
3.629
3.713
162,587
+0.07(+1.78%)
Jan 14, 2005
3.652
3.687
3.606
3.648
135,147
-0.01(-0.30%)
Jan 13, 2005
3.660
3.752
3.625
3.660
170,696
-0.05(-1.37%)
Jan 12, 2005
3.704
3.753
3.652
3.710
209,058
-0.00(-0.04%)
Jan 11, 2005
3.655
3.788
3.655
3.712
297,252
+0.01(+0.34%)
Jan 10, 2005
3.674
3.782
3.652
3.699
353,461
-0.01(-0.17%)
Jan 07, 2005
3.699
3.758
3.588
3.706
332,118
+0.04(+1.21%)
Jan 06, 2005
3.683
3.731
3.656
3.661
203,314
-0.03(-0.77%)
Jan 05, 2005
3.747
3.812
3.690
3.690
320,396
-0.07(-1.98%)
Jan 04, 2005
3.898
3.898
3.752
3.764
260,550
-0.10(-2.47%)
Jan 03, 2005
3.952
4.010
3.831
3.860
490,561
-0.09(-2.33%)
Dec 31, 2004
4.007
4.047
3.948
3.952
253,520
-0.05(-1.35%)
Dec 30, 2004
4.061
4.080
4.006
4.006
161,875
-0.01(-0.20%)
Dec 29, 2004
4.061
4.063
3.987
4.014
185,810
+0.05(+1.36%)
Dec 28, 2004
3.920
3.996
3.918
3.960
210,689
+0.02(+0.56%)
Dec 27, 2004
3.969
4.004
3.925
3.937
173,212
-0.05(-1.35%)
Dec 23, 2004
4.006
4.012
3.982
3.991
211,004
-0.02(-0.40%)
Dec 22, 2004
3.966
4.034
3.966
4.007
146,758
-0.00(-0.08%)
Dec 21, 2004
4.012
4.072
3.929
4.010
196,832
+0.06(+1.41%)
Dec 20, 2004
3.969
4.099
3.928
3.955
228,641
-0.07(-1.85%)
Dec 17, 2004
3.980
4.072
3.972
4.029
391,461
+0.05(+1.32%)
Dec 16, 2004
4.010
4.068
3.931
3.977
251,001
-0.03(-0.67%)
Dec 15, 2004
4.106
4.106
3.987
4.004
144,869
-0.03(-0.71%)
Dec 14, 2004
4.012
4.101
4.012
4.033
174,157
+0.01(+0.20%)
Dec 13, 2004
4.017
4.087
3.996
4.025
166,914
+0.02(+0.60%)
Dec 10, 2004
3.968
4.074
3.968
4.001
167,229
+0.00(+0.04%)
Dec 09, 2004
3.972
4.082
3.906
3.999
174,472
-0.03(-0.71%)
Dec 08, 2004
3.969
4.091
3.969
4.028
156,206
+0.06(+1.48%)
Dec 07, 2004
4.083
4.163
3.969
3.969
179,511
-0.15(-3.62%)
Dec 06, 2004
4.133
4.176
4.056
4.118
174,787
-0.02(-0.54%)
Dec 03, 2004
4.129
4.202
4.102
4.141
176,992
-0.04(-0.99%)
Dec 02, 2004
4.155
4.225
4.115
4.182
173,212
+0.01(+0.30%)
Dec 01, 2004
4.171
4.266
4.069
4.169
238,089
+0.05(+1.31%)
Nov 30, 2004
4.114
4.233
4.110
4.115
275,881
-0.01(-0.35%)
Nov 29, 2004
4.001
4.206
3.982
4.129
245,332
+0.11(+2.77%)
Nov 26, 2004
4.112
4.128
4.012
4.018
101,093
-0.12(-2.99%)
Nov 24, 2004
4.104
4.153
4.074
4.142
133,846
+0.05(+1.28%)
Nov 23, 2004
4.071
4.152
3.999
4.090
169,433
-0.03(-0.81%)
Nov 22, 2004
3.972
4.126
3.906
4.123
388,941
+0.11(+2.85%)
Nov 19, 2004
4.195
4.214
4.009
4.009
356,818
-0.24(-5.61%)
Nov 18, 2004
4.544
4.544
4.185
4.247
606,560
-0.30(-6.53%)
Nov 17, 2004
4.436
4.566
4.176
4.544
851,578
-0.19(-3.99%)
Nov 16, 2004
4.628
4.750
4.568
4.733
384,847
+0.04(+0.88%)
Nov 15, 2004
4.634
4.753
4.517
4.691
371,620
+0.07(+1.62%)
Nov 12, 2004
4.514
4.617
4.474
4.617
281,234
+0.07(+1.47%)
Nov 11, 2004
4.387
4.577
4.325
4.550
504,522
+0.19(+4.26%)
Nov 10, 2004
4.306
4.366
4.253
4.364
263,283
+0.08(+1.85%)
Nov 09, 2004
4.253
4.312
4.250
4.285
262,338
+0.01(+0.15%)
Nov 08, 2004
4.253
4.279
4.247
4.279
186,125
+0.01(+0.30%)
Nov 05, 2004
4.085
4.285
4.085
4.266
512,080
+0.13(+3.19%)
Nov 04, 2004
4.033
4.153
4.033
4.134
129,122
+0.07(+1.68%)
Nov 03, 2004
3.947
4.099
3.947
4.066
189,589
+0.13(+3.43%)
Nov 02, 2004
4.021
4.053
3.914
3.931
154,002
-0.09(-2.13%)
Nov 01, 2004
3.871
4.064
3.871
4.017
233,365
+0.10(+2.51%)
Oct 29, 2004
3.898
3.926
3.877
3.918
88,811
+0.02(+0.53%)
Oct 28, 2004
3.921
3.937
3.864
3.898
134,791
-0.01(-0.28%)
Oct 27, 2004
3.914
3.956
3.834
3.909
207,225
+0.04(+1.07%)
Oct 26, 2004
3.896
3.915
3.831
3.867
272,416
+0.00(+0.00%)
Oct 25, 2004
3.860
3.874
3.834
3.867
183,605
+0.00(+0.04%)
Oct 22, 2004
3.945
3.969
3.866
3.866
189,589
-0.10(-2.56%)
Oct 21, 2004
3.911
3.968
3.885
3.968
175,102
+0.04(+1.13%)
Oct 20, 2004
3.977
3.977
3.855
3.923
408,467
-0.05(-1.36%)
Oct 19, 2004
3.929
3.977
3.850
3.977
157,781
+0.07(+1.71%)
Oct 18, 2004
3.858
3.934
3.850
3.910
94,794
+0.03(+0.78%)
Oct 15, 2004
3.858
3.906
3.850
3.880
101,723
+0.03(+0.70%)
Oct 14, 2004
3.872
3.890
3.841
3.853
122,823
-0.00(-0.08%)
Oct 13, 2004
3.910
3.910
3.836
3.856
170,063
-0.02(-0.53%)
Oct 12, 2004
3.867
3.939
3.815
3.877
181,401
-0.04(-1.01%)
Oct 11, 2004
3.902
3.934
3.858
3.917
115,265
+0.00(+0.12%)
Oct 08, 2004
4.033
4.066
3.902
3.912
272,416
-0.14(-3.49%)
Oct 07, 2004
4.072
4.126
4.044
4.053
148,333
-0.07(-1.58%)
Oct 06, 2004
4.050
4.136
4.050
4.118
143,609
+0.01(+0.35%)
Oct 05, 2004
4.128
4.144
4.063
4.104
121,249
-0.04(-0.96%)
Oct 04, 2004
4.126
4.206
4.110
4.144
231,475
+0.03(+0.81%)
Oct 01, 2004
3.841
4.110
3.833
4.110
333,513
+0.23(+5.89%)
Sep 30, 2004
3.845
3.929
3.831
3.882
135,106
-0.02(-0.61%)
Sep 29, 2004
3.793
3.906
3.793
3.906
155,261
+0.06(+1.53%)
Sep 28, 2004
3.783
3.856
3.783
3.847
68,970
+0.04(+1.08%)
Sep 27, 2004
3.837
3.852
3.794
3.806
99,518
-0.04(-0.95%)
Sep 24, 2004
3.883
3.909
3.834
3.842
74,009
-0.07(-1.71%)
Sep 23, 2004
3.783
3.937
3.783
3.909
190,534
+0.07(+1.86%)
Sep 22, 2004
3.936
3.936
3.812
3.837
125,973
-0.10(-2.58%)
Sep 21, 2004
3.894
3.945
3.837
3.939
158,726
+0.09(+2.27%)
Sep 20, 2004
3.882
3.888
3.826
3.852
55,743
-0.03(-0.66%)
Sep 17, 2004
4.010
4.010
3.826
3.877
264,543
+0.00(+0.08%)
Sep 16, 2004
3.890
3.890
3.842
3.874
145,813
+0.01(+0.33%)
Sep 15, 2004
3.969
3.969
3.828
3.861
130,382
-0.10(-2.60%)
Sep 14, 2004
3.921
3.964
3.894
3.964
76,213
+0.02(+0.40%)
Sep 13, 2004
3.907
3.968
3.875
3.948
122,823
+0.01(+0.32%)
Sep 10, 2004
3.933
3.955
3.872
3.936
83,142
-0.01(-0.36%)
Sep 09, 2004
3.910
3.994
3.812
3.950
182,660
+0.08(+1.97%)
Sep 08, 2004
3.896
3.952
3.855
3.874
126,917
-0.06(-1.49%)
Sep 07, 2004
3.810
3.952
3.810
3.933
152,427
+0.09(+2.44%)
Sep 03, 2004
3.844
3.898
3.787
3.839
85,661
+0.00(+0.04%)
Sep 02, 2004
3.752
3.866
3.752
3.837
131,641
+0.05(+1.43%)
Sep 01, 2004
3.699
3.898
3.699
3.783
294,147
+0.08(+2.10%)
Aug 31, 2004
3.696
3.740
3.628
3.706
109,281
+0.00(+0.00%)
Aug 30, 2004
3.736
3.769
3.660
3.706
128,807
-0.05(-1.35%)
Aug 27, 2004
3.713
3.779
3.699
3.756
104,557
+0.00(+0.13%)
Aug 26, 2004
3.664
3.774
3.664
3.752
224,232
+0.05(+1.42%)
Aug 25, 2004
3.699
3.726
3.667
3.699
185,180
-0.03(-0.94%)
Aug 24, 2004
3.764
3.766
3.710
3.734
227,696
+0.01(+0.34%)
Aug 23, 2004
3.755
3.774
3.707
3.721
297,926
+0.00(+0.00%)
Aug 20, 2004
3.694
3.734
3.647
3.721
408,152
+0.05(+1.30%)
Aug 19, 2004
3.628
3.706
3.590
3.674
292,257
-0.03(-0.86%)
Aug 18, 2004
3.474
3.710
3.421
3.706
797,693
+0.14(+3.96%)
Aug 17, 2004
3.628
3.650
3.534
3.564
352,409
-0.01(-0.27%)
Aug 16, 2004
3.609
3.691
3.534
3.574
418,230
-0.03(-0.92%)
Aug 13, 2004
3.775
3.806
3.553
3.607
331,624
-0.07(-2.03%)
Aug 12, 2004
3.839
3.853
3.623
3.682
179,196
-0.20(-5.11%)
Aug 11, 2004
3.783
3.914
3.621
3.880
256,985
+0.13(+3.34%)
Aug 10, 2004
3.701
3.775
3.631
3.755
183,290
+0.06(+1.50%)
Aug 09, 2004
3.731
3.750
3.636
3.699
243,128
-0.06(-1.65%)
Aug 06, 2004
4.044
4.047
3.731
3.761
396,185
-0.30(-7.35%)
Aug 05, 2004
4.104
4.155
4.050
4.060
170,693
-0.04(-0.93%)
Aug 04, 2004
4.114
4.166
4.061
4.098
126,602
-0.05(-1.30%)
Aug 03, 2004
4.160
4.199
4.128
4.152
198,722
-0.03(-0.61%)
Aug 02, 2004
4.085
4.182
4.085
4.177
269,267
+0.07(+1.58%)
Jul 30, 2004
4.080
4.120
4.015
4.112
139,200
+0.06(+1.49%)
Jul 29, 2004
3.983
4.126
3.983
4.052
264,543
+0.04(+0.99%)
Jul 28, 2004
3.894
4.074
3.882
4.012
621,362
+0.07(+1.77%)
Jul 27, 2004
3.780
3.953
3.780
3.942
183,920
+0.11(+2.77%)
Jul 26, 2004
3.869
3.883
3.744
3.836
187,384
+0.02(+0.42%)
Jul 23, 2004
3.810
3.875
3.742
3.820
274,306
-0.01(-0.25%)
Jul 22, 2004
3.760
3.847
3.747
3.829
173,842
-0.03(-0.70%)
Jul 21, 2004
3.898
3.898
3.815
3.856
246,277
-0.03(-0.78%)
Jul 20, 2004
3.833
3.887
3.804
3.887
142,349
+0.05(+1.24%)
Jul 19, 2004
3.829
3.869
3.810
3.839
167,859
-0.02(-0.62%)
Jul 16, 2004
3.899
3.914
3.831
3.863
336,033
+0.03(+0.66%)
Jul 15, 2004
3.785
3.928
3.758
3.837
245,962
+0.02(+0.50%)
Jul 14, 2004
3.866
3.915
3.812
3.818
377,604
-0.10(-2.47%)
Jul 13, 2004
3.958
3.958
3.907
3.915
182,031
-0.01(-0.36%)
Jul 12, 2004
3.902
3.948
3.898
3.929
322,491
-0.01(-0.24%)
Jul 09, 2004
3.953
3.961
3.918
3.939
73,694
+0.02(+0.57%)
Jul 08, 2004
3.906
3.953
3.867
3.917
404,058
-0.02(-0.40%)
Jul 07, 2004
3.915
3.958
3.914
3.933
337,607
-0.02(-0.48%)
Jul 06, 2004
3.874
3.952
3.874
3.952
269,582
+0.05(+1.26%)
Jul 02, 2004
3.860
3.918
3.845
3.902
152,112
+0.02(+0.53%)
Jul 01, 2004
3.961
3.961
3.882
3.882
353,039
-0.08(-2.00%)
Jun 30, 2004
3.898
3.961
3.858
3.961
306,429
+0.07(+1.80%)
Jun 29, 2004
3.810
3.904
3.742
3.891
316,507
+0.13(+3.37%)
Jun 28, 2004
3.812
3.812
3.726
3.764
261,079
-0.04(-1.17%)
Jun 25, 2004
3.771
3.826
3.707
3.809
411,617
+0.04(+1.01%)
Jun 24, 2004
3.760
3.779
3.701
3.771
251,001
+0.03(+0.85%)
Jun 23, 2004
3.653
3.780
3.653
3.739
251,001
+0.01(+0.38%)
Jun 22, 2004
3.653
3.767
3.653
3.725
188,644
-0.02(-0.51%)
Jun 21, 2004
3.656
3.766
3.656
3.744
141,719
+0.08(+2.21%)
Jun 18, 2004
3.763
3.788
3.652
3.663
363,117
-0.13(-3.31%)
Jun 17, 2004
3.834
3.885
3.731
3.788
296,666
-0.03(-0.87%)
Jun 16, 2004
3.729
3.834
3.721
3.821
237,774
+0.11(+3.08%)
Jun 15, 2004
3.769
3.771
3.660
3.707
262,653
+0.02(+0.52%)
Jun 14, 2004
3.728
3.769
3.688
3.688
218,248
-0.07(-1.82%)
Jun 10, 2004
3.748
3.790
3.709
3.756
210,060
+0.03(+0.85%)
Jun 09, 2004
3.802
3.802
3.715
3.725
180,771
-0.08(-2.21%)
Jun 08, 2004
3.715
3.810
3.701
3.809
423,584
+0.10(+2.57%)
Jun 07, 2004
3.652
3.750
3.652
3.713
231,160
+0.03(+0.82%)
Jun 04, 2004
3.783
3.783
3.660
3.683
222,342
-0.06(-1.57%)
Jun 03, 2004
3.731
3.747
3.691
3.742
251,001
-0.01(-0.17%)
Jun 02, 2004
3.702
3.777
3.685
3.748
295,091
-0.01(-0.25%)
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.