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
Manhattan Assoc
(NQ:
MANH
)
219.54
+3.18 (+1.47%)
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 (%)
Jun 29, 2007
7.080
7.080
6.907
6.978
1,033,736
-0.07(-0.92%)
Jun 28, 2007
6.985
7.117
6.893
7.043
763,752
+0.06(+0.90%)
Jun 27, 2007
6.650
6.982
6.650
6.980
794,920
+0.28(+4.18%)
Jun 26, 2007
6.798
6.830
6.625
6.700
1,038,996
-0.08(-1.11%)
Jun 25, 2007
6.832
6.880
6.710
6.775
918,596
-0.06(-0.95%)
Jun 22, 2007
7.005
7.055
6.827
6.840
2,965,544
-0.17(-2.36%)
Jun 21, 2007
6.820
7.013
6.765
7.005
2,280,652
+0.37(+5.58%)
Jun 20, 2007
6.905
6.905
6.628
6.635
938,400
-0.26(-3.77%)
Jun 19, 2007
6.875
6.925
6.805
6.895
469,200
-0.03(-0.43%)
Jun 18, 2007
6.938
6.945
6.860
6.925
366,000
+0.02(+0.29%)
Jun 15, 2007
6.997
6.997
6.878
6.905
1,048,000
+0.00(+0.04%)
Jun 14, 2007
6.925
6.957
6.888
6.902
770,800
-0.02(-0.25%)
Jun 13, 2007
6.878
7.010
6.832
6.920
628,800
+0.06(+0.84%)
Jun 12, 2007
6.848
6.947
6.765
6.862
606,800
-0.01(-0.15%)
Jun 11, 2007
7.013
7.027
6.857
6.872
789,188
-0.16(-2.28%)
Jun 08, 2007
6.893
7.065
6.893
7.032
739,216
+0.13(+1.85%)
Jun 07, 2007
7.062
7.095
6.893
6.905
985,548
-0.19(-2.68%)
Jun 06, 2007
7.062
7.135
7.055
7.095
806,632
-0.01(-0.11%)
Jun 05, 2007
7.195
7.210
7.077
7.103
596,380
-0.10(-1.46%)
Jun 04, 2007
7.287
7.303
7.142
7.207
493,544
-0.09(-1.27%)
Jun 01, 2007
7.300
7.375
7.253
7.300
1,237,444
+0.04(+0.48%)
May 31, 2007
7.315
7.380
7.218
7.265
660,700
-0.02(-0.31%)
May 30, 2007
7.213
7.295
7.152
7.287
674,296
+0.05(+0.73%)
May 29, 2007
7.170
7.235
7.143
7.235
636,680
+0.08(+1.15%)
May 25, 2007
7.105
7.205
7.080
7.152
596,428
+0.05(+0.74%)
May 24, 2007
7.330
7.338
7.025
7.100
1,122,836
-0.25(-3.37%)
May 23, 2007
7.445
7.463
7.327
7.348
690,808
-0.07(-0.98%)
May 22, 2007
7.370
7.450
7.322
7.420
847,176
+0.03(+0.41%)
May 21, 2007
7.258
7.435
7.195
7.390
652,980
+0.10(+1.41%)
May 18, 2007
7.225
7.295
7.147
7.287
608,124
+0.07(+0.93%)
May 17, 2007
7.258
7.300
7.162
7.220
1,127,744
-0.07(-0.93%)
May 16, 2007
7.085
7.290
7.037
7.287
1,141,504
+0.23(+3.33%)
May 15, 2007
7.093
7.250
7.050
7.053
914,656
-0.03(-0.46%)
May 14, 2007
7.122
7.180
7.072
7.085
909,360
-0.05(-0.77%)
May 11, 2007
7.058
7.215
7.003
7.140
610,812
+0.06(+0.85%)
May 10, 2007
7.232
7.280
7.065
7.080
1,188,500
-0.21(-2.88%)
May 09, 2007
7.277
7.325
7.178
7.290
965,224
-0.01(-0.10%)
May 08, 2007
7.332
7.332
7.207
7.298
713,264
-0.06(-0.78%)
May 07, 2007
7.310
7.407
7.308
7.355
910,036
+0.01(+0.14%)
May 04, 2007
7.370
7.393
7.275
7.345
566,952
+0.00(+0.03%)
May 03, 2007
7.322
7.402
7.237
7.343
1,462,060
+0.03(+0.44%)
May 02, 2007
7.190
7.362
7.157
7.310
770,704
+0.08(+1.18%)
May 01, 2007
7.265
7.268
7.157
7.225
969,680
-0.01(-0.07%)
Apr 30, 2007
7.445
7.485
7.223
7.230
1,284,272
-0.25(-3.41%)
Apr 27, 2007
7.605
7.633
7.470
7.485
1,111,364
-0.13(-1.67%)
Apr 26, 2007
7.455
7.720
7.378
7.612
1,781,448
+0.21(+2.87%)
Apr 25, 2007
7.438
7.438
7.322
7.400
1,257,484
-0.05(-0.70%)
Apr 24, 2007
7.350
7.460
7.258
7.452
1,212,092
+0.13(+1.78%)
Apr 23, 2007
7.340
7.370
7.287
7.322
663,520
-0.04(-0.61%)
Apr 20, 2007
7.322
7.370
7.290
7.367
1,300,828
+0.11(+1.48%)
Apr 19, 2007
7.240
7.305
7.168
7.260
760,136
+0.01(+0.14%)
Apr 18, 2007
7.332
7.348
7.197
7.250
673,608
-0.11(-1.53%)
Apr 17, 2007
7.367
7.372
7.295
7.362
720,436
+0.01(+0.10%)
Apr 16, 2007
7.263
7.400
7.263
7.355
1,041,164
+0.11(+1.45%)
Apr 13, 2007
7.155
7.255
7.125
7.250
1,431,340
+0.08(+1.19%)
Apr 12, 2007
7.045
7.168
7.013
7.165
634,840
+0.11(+1.49%)
Apr 11, 2007
7.037
7.095
7.000
7.060
764,024
+0.01(+0.18%)
Apr 10, 2007
6.945
7.053
6.893
7.048
692,084
+0.10(+1.48%)
Apr 09, 2007
7.010
7.037
6.893
6.945
364,120
-0.05(-0.75%)
Apr 05, 2007
6.935
7.015
6.935
6.997
435,276
+0.06(+0.83%)
Apr 04, 2007
6.947
6.963
6.855
6.940
470,836
+0.01(+0.07%)
Apr 03, 2007
6.912
6.978
6.870
6.935
1,002,472
+0.04(+0.54%)
Apr 02, 2007
6.860
6.915
6.812
6.897
688,208
+0.04(+0.58%)
Mar 30, 2007
6.750
6.893
6.747
6.857
1,133,996
+0.10(+1.52%)
Mar 29, 2007
6.822
6.850
6.633
6.755
649,616
-0.03(-0.44%)
Mar 28, 2007
6.895
6.938
6.732
6.785
1,445,360
-0.16(-2.23%)
Mar 27, 2007
6.915
6.942
6.812
6.940
699,924
+0.02(+0.25%)
Mar 26, 2007
6.923
6.990
6.795
6.923
533,024
-0.01(-0.11%)
Mar 23, 2007
6.973
6.997
6.885
6.930
359,468
-0.03(-0.36%)
Mar 22, 2007
6.965
7.005
6.907
6.955
620,576
+0.01(+0.11%)
Mar 21, 2007
6.820
6.978
6.768
6.947
813,652
+0.15(+2.17%)
Mar 20, 2007
6.612
6.817
6.590
6.800
1,032,572
+0.19(+2.91%)
Mar 19, 2007
6.660
6.660
6.572
6.607
1,008,276
-0.02(-0.26%)
Mar 16, 2007
6.668
6.758
6.603
6.625
1,560,640
-0.04(-0.67%)
Mar 15, 2007
6.577
6.700
6.577
6.670
612,712
+0.09(+1.37%)
Mar 14, 2007
6.535
6.630
6.447
6.580
1,190,876
+0.04(+0.53%)
Mar 13, 2007
6.725
6.692
6.527
6.545
1,392,976
-0.18(-2.68%)
Mar 12, 2007
6.745
6.770
6.675
6.725
1,413,644
+0.00(+0.00%)
Mar 09, 2007
6.878
6.902
6.700
6.725
1,351,148
-0.09(-1.28%)
Mar 08, 2007
6.997
7.070
6.810
6.812
1,481,476
-0.13(-1.94%)
Mar 07, 2007
6.947
7.027
6.860
6.947
1,464,380
+0.01(+0.11%)
Mar 06, 2007
6.803
6.952
6.730
6.940
957,564
+0.21(+3.16%)
Mar 05, 2007
6.855
6.992
6.728
6.728
786,472
-0.13(-1.97%)
Mar 02, 2007
6.947
7.070
6.855
6.862
936,360
-0.13(-1.89%)
Mar 01, 2007
6.885
7.093
6.782
6.995
986,692
+0.04(+0.58%)
Feb 28, 2007
6.987
7.133
6.872
6.955
1,304,912
-0.04(-0.54%)
Feb 27, 2007
7.265
7.322
6.987
6.992
1,159,636
-0.37(-4.96%)
Feb 26, 2007
7.275
7.375
7.260
7.357
929,460
+0.10(+1.38%)
Feb 23, 2007
7.332
7.350
7.223
7.258
729,824
-0.07(-0.99%)
Feb 22, 2007
7.285
7.355
7.237
7.330
562,876
+0.00(+0.00%)
Feb 21, 2007
7.315
7.338
7.242
7.330
628,752
-0.01(-0.20%)
Feb 20, 2007
7.157
7.372
7.120
7.345
954,376
+0.15(+2.16%)
Feb 16, 2007
7.202
7.207
7.120
7.190
673,552
-0.00(-0.07%)
Feb 15, 2007
7.185
7.205
7.090
7.195
805,404
-0.01(-0.14%)
Feb 14, 2007
7.165
7.253
7.140
7.205
1,981,152
+0.05(+0.77%)
Feb 13, 2007
7.215
7.215
7.098
7.150
2,136,648
-0.06(-0.83%)
Feb 12, 2007
7.070
7.213
7.027
7.210
2,003,384
+0.13(+1.91%)
Feb 09, 2007
6.890
7.090
6.890
7.075
2,540,900
+0.17(+2.54%)
Feb 08, 2007
7.053
7.060
6.815
6.900
2,855,560
-0.31(-4.37%)
Feb 07, 2007
6.950
7.247
6.950
7.215
3,613,912
+0.25(+3.63%)
Feb 06, 2007
6.950
7.048
6.950
6.963
948,256
+0.02(+0.22%)
Feb 05, 2007
7.048
7.072
6.933
6.947
669,796
-0.10(-1.35%)
Feb 02, 2007
7.022
7.173
6.997
7.043
1,133,412
+0.04(+0.61%)
Feb 01, 2007
7.003
7.078
6.895
7.000
910,616
-0.02(-0.25%)
Jan 31, 2007
6.960
7.070
6.935
7.018
1,875,984
+0.05(+0.72%)
Jan 30, 2007
6.942
7.015
6.897
6.968
1,173,484
+0.03(+0.43%)
Jan 29, 2007
6.888
6.973
6.872
6.938
678,364
+0.04(+0.58%)
Jan 26, 2007
6.923
6.980
6.835
6.897
755,828
-0.01(-0.14%)
Jan 25, 2007
7.008
7.077
6.857
6.907
1,084,120
-0.07(-0.97%)
Jan 24, 2007
6.992
7.048
6.952
6.975
1,285,236
+0.00(+0.04%)
Jan 23, 2007
6.940
7.062
6.925
6.973
967,256
+0.03(+0.43%)
Jan 22, 2007
7.045
7.060
6.905
6.942
636,240
-0.10(-1.42%)
Jan 19, 2007
7.043
7.120
7.008
7.043
584,288
-0.02(-0.25%)
Jan 18, 2007
7.175
7.197
7.050
7.060
1,004,392
-0.12(-1.60%)
Jan 17, 2007
7.225
7.242
7.157
7.175
944,148
-0.06(-0.83%)
Jan 16, 2007
7.213
7.312
7.200
7.235
1,473,000
+0.01(+0.14%)
Jan 12, 2007
7.247
7.259
7.195
7.225
612,132
-0.02(-0.31%)
Jan 11, 2007
7.188
7.322
7.175
7.247
1,062,840
+0.09(+1.22%)
Jan 10, 2007
7.095
7.190
7.090
7.160
577,424
+0.02(+0.25%)
Jan 09, 2007
7.145
7.155
7.065
7.143
1,714,584
-0.00(-0.03%)
Jan 08, 2007
7.075
7.197
7.062
7.145
869,648
+0.05(+0.78%)
Jan 05, 2007
7.247
7.312
7.075
7.090
1,755,620
-0.20(-2.68%)
Jan 04, 2007
7.275
7.338
6.930
7.285
2,610,852
-0.25(-3.38%)
Jan 03, 2007
7.560
7.673
7.399
7.540
1,353,220
+0.02(+0.27%)
Dec 29, 2006
7.645
7.700
7.503
7.520
492,400
-0.11(-1.47%)
Dec 28, 2006
7.577
7.673
7.567
7.633
643,984
+0.01(+0.10%)
Dec 27, 2006
7.650
7.710
7.553
7.625
797,476
-0.01(-0.16%)
Dec 26, 2006
7.565
7.718
7.565
7.638
485,152
+0.08(+1.03%)
Dec 22, 2006
7.600
7.635
7.508
7.560
539,924
-0.08(-1.05%)
Dec 21, 2006
7.730
7.735
7.628
7.640
659,456
-0.06(-0.81%)
Dec 20, 2006
7.595
7.800
7.582
7.702
1,499,840
+0.12(+1.55%)
Dec 19, 2006
7.500
7.598
7.425
7.585
989,972
+0.11(+1.51%)
Dec 18, 2006
7.660
7.683
7.465
7.473
739,868
-0.14(-1.90%)
Dec 15, 2006
7.702
7.718
7.617
7.617
1,605,184
-0.05(-0.62%)
Dec 14, 2006
7.495
7.697
7.475
7.665
1,934,808
+0.20(+2.61%)
Dec 13, 2006
7.397
7.495
7.385
7.470
1,090,452
+0.07(+0.91%)
Dec 12, 2006
7.395
7.433
7.303
7.402
673,244
+0.02(+0.34%)
Dec 11, 2006
7.228
7.397
7.223
7.378
1,129,416
+0.14(+1.93%)
Dec 08, 2006
7.230
7.293
7.197
7.237
570,892
+0.00(+0.03%)
Dec 07, 2006
7.220
7.287
7.130
7.235
1,212,692
-0.00(-0.07%)
Dec 06, 2006
7.213
7.263
7.130
7.240
1,238,704
+0.00(+0.07%)
Dec 05, 2006
7.300
7.300
7.213
7.235
713,680
-0.03(-0.41%)
Dec 04, 2006
7.202
7.345
7.165
7.265
1,199,056
+0.10(+1.40%)
Dec 01, 2006
7.247
7.250
7.128
7.165
642,048
-0.08(-1.17%)
Nov 30, 2006
7.185
7.340
7.135
7.250
922,800
+0.09(+1.26%)
Nov 29, 2006
7.205
7.205
7.072
7.160
954,236
-0.00(-0.03%)
Nov 28, 2006
7.147
7.205
7.077
7.162
680,536
+0.01(+0.14%)
Nov 27, 2006
7.178
7.270
7.130
7.152
1,333,524
-0.10(-1.41%)
Nov 24, 2006
7.250
7.308
7.215
7.255
183,788
-0.03(-0.34%)
Nov 22, 2006
7.250
7.295
7.200
7.280
686,388
+0.05(+0.66%)
Nov 21, 2006
7.280
7.287
7.192
7.232
839,292
-0.03(-0.38%)
Nov 20, 2006
7.393
7.405
7.235
7.260
802,940
-0.11(-1.53%)
Nov 17, 2006
7.367
7.393
7.300
7.372
501,228
+0.00(+0.07%)
Nov 16, 2006
7.463
7.473
7.295
7.367
617,340
-0.12(-1.60%)
Nov 15, 2006
7.455
7.497
7.428
7.487
756,152
+0.00(+0.03%)
Nov 14, 2006
7.290
7.490
7.213
7.485
971,792
+0.19(+2.53%)
Nov 13, 2006
7.197
7.312
7.183
7.300
615,200
+0.06(+0.90%)
Nov 10, 2006
7.175
7.237
7.133
7.235
517,616
+0.05(+0.66%)
Nov 09, 2006
7.230
7.250
7.093
7.188
849,836
-0.01(-0.21%)
Nov 08, 2006
7.088
7.263
7.053
7.202
1,916,756
+0.07(+0.98%)
Nov 07, 2006
7.045
7.152
7.022
7.133
1,180,440
+0.07(+1.03%)
Nov 06, 2006
7.088
7.095
7.000
7.060
1,237,668
+0.01(+0.14%)
Nov 03, 2006
7.025
7.067
7.003
7.050
1,403,944
+0.04(+0.53%)
Nov 02, 2006
6.942
7.060
6.942
7.013
1,301,576
+0.04(+0.65%)
Nov 01, 2006
7.407
7.407
6.950
6.968
1,637,336
-0.42(-5.62%)
Oct 31, 2006
7.165
7.405
7.165
7.383
2,141,056
+0.18(+2.50%)
Oct 30, 2006
6.997
7.225
6.928
7.202
1,449,980
+0.21(+2.93%)
Oct 27, 2006
7.230
7.287
6.978
6.997
1,173,948
-0.35(-4.76%)
Oct 26, 2006
7.205
7.365
6.918
7.348
1,937,596
+0.11(+1.52%)
Oct 25, 2006
6.688
7.473
6.633
7.237
6,382,548
+0.73(+11.22%)
Oct 24, 2006
6.555
6.610
6.482
6.508
1,247,176
-0.09(-1.33%)
Oct 23, 2006
6.605
6.675
6.522
6.595
722,992
-0.03(-0.42%)
Oct 20, 2006
6.675
6.675
6.513
6.622
1,105,044
-0.02(-0.30%)
Oct 19, 2006
6.555
6.685
6.548
6.643
742,256
+0.09(+1.41%)
Oct 18, 2006
6.600
6.625
6.478
6.550
999,252
+0.00(+0.04%)
Oct 17, 2006
6.463
6.577
6.312
6.548
767,640
+0.07(+1.08%)
Oct 16, 2006
6.495
6.500
6.405
6.478
1,116,868
-0.04(-0.54%)
Oct 13, 2006
6.550
6.603
6.475
6.513
770,732
-0.01(-0.15%)
Oct 12, 2006
6.500
6.601
6.470
6.522
963,688
+0.03(+0.46%)
Oct 11, 2006
6.445
6.508
6.402
6.492
644,316
+0.05(+0.74%)
Oct 10, 2006
6.330
6.485
6.330
6.445
856,456
+0.13(+2.06%)
Oct 09, 2006
6.362
6.383
6.280
6.315
1,043,240
-0.03(-0.55%)
Oct 06, 2006
6.285
6.475
6.260
6.350
2,044,488
+0.11(+1.84%)
Oct 05, 2006
6.112
6.290
6.112
6.235
1,463,580
+0.14(+2.21%)
Oct 04, 2006
5.905
6.100
5.878
6.100
916,800
+0.20(+3.39%)
Oct 03, 2006
6.010
6.027
5.888
5.900
1,196,112
-0.10(-1.75%)
Oct 02, 2006
6.003
6.165
5.980
6.005
1,299,392
-0.03(-0.50%)
Sep 29, 2006
6.245
6.245
6.025
6.035
2,028,388
-0.22(-3.52%)
Sep 28, 2006
6.237
6.293
6.155
6.255
815,552
+0.03(+0.52%)
Sep 27, 2006
6.357
6.383
6.190
6.223
768,732
-0.15(-2.35%)
Sep 26, 2006
6.357
6.425
6.317
6.372
577,516
+0.01(+0.12%)
Sep 25, 2006
6.220
6.410
6.188
6.365
768,824
+0.11(+1.80%)
Sep 22, 2006
6.195
6.280
6.100
6.253
756,644
+0.06(+0.97%)
Sep 21, 2006
6.202
6.315
6.150
6.192
808,680
+0.02(+0.36%)
Sep 20, 2006
5.912
6.237
5.910
6.170
1,252,264
+0.29(+5.02%)
Sep 19, 2006
5.830
5.897
5.815
5.875
1,467,460
+0.04(+0.73%)
Sep 18, 2006
5.850
5.875
5.798
5.832
365,068
-0.04(-0.64%)
Sep 15, 2006
5.872
5.880
5.812
5.870
1,331,548
+0.02(+0.30%)
Sep 14, 2006
5.870
5.875
5.763
5.853
1,206,844
-0.02(-0.34%)
Sep 13, 2006
5.995
5.995
5.857
5.872
1,252,936
-0.10(-1.72%)
Sep 12, 2006
5.992
6.025
5.965
5.975
721,464
-0.00(-0.04%)
Sep 11, 2006
5.938
6.008
5.737
5.978
477,576
+0.02(+0.38%)
Sep 08, 2006
5.900
6.000
5.870
5.955
398,824
+0.06(+1.06%)
Sep 07, 2006
5.800
5.985
5.713
5.893
765,200
+0.09(+1.51%)
Sep 06, 2006
5.973
5.997
5.803
5.805
519,996
-0.17(-2.89%)
Sep 05, 2006
5.855
5.997
5.827
5.978
731,704
+0.14(+2.35%)
Sep 01, 2006
5.832
5.883
5.815
5.840
331,560
+0.04(+0.65%)
Aug 31, 2006
5.957
5.997
5.770
5.803
850,736
-0.12(-2.07%)
Aug 30, 2006
6.000
6.000
5.888
5.925
752,616
-0.08(-1.25%)
Aug 29, 2006
5.745
6.000
5.683
6.000
1,467,932
+0.27(+4.76%)
Aug 28, 2006
5.575
5.795
5.540
5.728
580,792
+0.17(+3.06%)
Aug 25, 2006
5.550
5.610
5.525
5.558
500,972
+0.01(+0.27%)
Aug 24, 2006
5.575
5.593
5.513
5.543
842,704
-0.03(-0.58%)
Aug 23, 2006
5.625
5.780
5.505
5.575
742,404
-0.08(-1.37%)
Aug 22, 2006
5.593
5.697
5.562
5.652
576,456
+0.03(+0.58%)
Aug 21, 2006
5.730
5.747
5.565
5.620
396,976
-0.17(-2.85%)
Aug 18, 2006
5.785
5.785
5.688
5.785
412,716
+0.02(+0.35%)
Aug 17, 2006
5.558
5.800
5.558
5.765
1,233,084
+0.18(+3.22%)
Aug 16, 2006
5.515
5.593
5.478
5.585
735,932
+0.09(+1.68%)
Aug 15, 2006
5.383
5.527
5.343
5.492
569,468
+0.15(+2.81%)
Aug 14, 2006
5.270
5.372
5.250
5.343
860,176
+0.10(+1.86%)
Aug 11, 2006
5.223
5.277
5.213
5.245
759,920
-0.00(-0.10%)
Aug 10, 2006
5.235
5.353
5.207
5.250
945,316
-0.00(-0.05%)
Aug 09, 2006
5.327
5.365
5.245
5.253
868,120
-0.01(-0.19%)
Aug 08, 2006
5.285
5.335
5.207
5.263
688,796
-0.02(-0.47%)
Aug 07, 2006
5.303
5.350
5.242
5.287
500,332
-0.04(-0.66%)
Aug 04, 2006
5.345
5.375
5.240
5.322
820,620
+0.02(+0.33%)
Aug 03, 2006
5.265
5.345
5.202
5.305
1,066,504
-0.02(-0.42%)
Aug 02, 2006
5.207
5.357
5.183
5.327
1,562,576
+0.15(+2.95%)
Aug 01, 2006
5.247
5.258
5.170
5.175
753,816
-0.09(-1.71%)
Jul 31, 2006
5.250
5.300
5.195
5.265
926,692
+0.00(+0.10%)
Jul 28, 2006
5.220
5.365
5.220
5.260
1,170,220
+0.05(+0.96%)
Jul 27, 2006
5.268
5.325
5.157
5.210
2,060,012
-0.05(-1.00%)
Jul 26, 2006
5.332
5.487
5.263
5.263
4,953,660
+0.53(+11.26%)
Jul 25, 2006
4.610
4.840
4.593
4.730
922,184
+0.15(+3.16%)
Jul 24, 2006
4.518
4.590
4.450
4.585
1,037,184
+0.07(+1.61%)
Jul 21, 2006
4.532
4.550
4.420
4.513
626,932
-0.04(-0.88%)
Jul 20, 2006
4.735
4.785
4.547
4.553
659,944
-0.16(-3.40%)
Jul 19, 2006
4.582
4.787
4.535
4.713
687,896
+0.12(+2.50%)
Jul 18, 2006
4.590
4.680
4.478
4.598
628,864
+0.01(+0.27%)
Jul 17, 2006
4.628
4.680
4.562
4.585
510,332
-0.03(-0.54%)
Jul 14, 2006
4.630
4.690
4.570
4.610
421,448
-0.03(-0.65%)
Jul 13, 2006
4.620
4.758
4.588
4.640
536,640
+0.01(+0.16%)
Jul 12, 2006
4.760
4.817
4.625
4.633
1,244,444
-0.11(-2.32%)
Jul 11, 2006
4.777
4.822
4.665
4.742
1,551,400
-0.05(-1.04%)
Jul 10, 2006
4.820
4.912
4.782
4.793
1,126,884
-0.05(-1.13%)
Jul 07, 2006
4.920
4.945
4.812
4.848
883,036
-0.10(-1.97%)
Jul 06, 2006
4.992
5.070
4.920
4.945
726,464
-0.05(-1.05%)
Jul 05, 2006
5.072
5.093
4.935
4.997
704,828
-0.12(-2.44%)
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.