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
)
11.21
+0.11 (+0.99%)
Streaming Delayed Price
Updated: 10:30 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 (%)
Jun 30, 2010
4.910
5.016
4.820
4.827
366,974
-0.10(-1.96%)
Jun 29, 2010
4.942
5.045
4.839
4.923
327,702
-0.26(-4.97%)
Jun 25, 2010
5.045
5.187
4.859
5.181
2,176,601
+0.17(+3.47%)
Jun 24, 2010
5.045
5.148
4.994
5.007
175,348
-0.08(-1.64%)
Jun 23, 2010
5.071
5.161
4.987
5.090
144,715
+0.00(+0.00%)
Jun 22, 2010
5.206
5.316
5.084
5.090
194,655
-0.12(-2.23%)
Jun 21, 2010
5.432
5.496
5.155
5.206
400,794
-0.17(-3.11%)
Jun 18, 2010
5.515
5.541
5.354
5.374
744,513
-0.11(-2.00%)
Jun 17, 2010
5.451
5.502
5.335
5.483
238,085
+0.05(+0.83%)
Jun 16, 2010
5.399
5.470
5.380
5.438
159,318
-0.01(-0.24%)
Jun 15, 2010
5.412
5.464
5.316
5.451
243,194
+0.11(+2.05%)
Jun 14, 2010
5.316
5.406
5.271
5.341
385,691
+0.07(+1.40%)
Jun 11, 2010
5.065
5.277
4.949
5.267
268,619
+0.15(+2.89%)
Jun 10, 2010
4.897
5.123
4.852
5.119
377,101
+0.31(+6.35%)
Jun 09, 2010
4.884
4.884
4.744
4.814
230,152
-0.01(-0.13%)
Jun 08, 2010
4.934
5.030
4.738
4.820
336,776
-0.07(-1.43%)
Jun 07, 2010
5.042
5.042
4.877
4.890
280,959
-0.12(-2.32%)
Jun 04, 2010
5.074
5.233
4.992
5.006
512,974
-0.20(-3.75%)
Jun 03, 2010
5.309
5.436
5.157
5.201
561,999
+0.04(+0.86%)
Jun 02, 2010
5.239
5.423
5.087
5.157
457,302
+0.03(+0.50%)
Jun 01, 2010
5.315
5.366
5.049
5.131
383,849
-0.22(-4.04%)
May 28, 2010
5.442
5.557
5.277
5.347
437,227
-0.10(-1.75%)
May 27, 2010
5.144
5.442
5.112
5.442
382,153
+0.44(+8.89%)
May 26, 2010
5.188
5.385
4.998
4.998
303,141
-0.17(-3.32%)
May 25, 2010
4.972
5.192
4.855
5.169
228,652
+0.09(+1.75%)
May 24, 2010
5.074
5.176
4.998
5.080
171,136
-0.01(-0.25%)
May 21, 2010
5.074
5.227
4.985
5.093
351,365
-0.04(-0.74%)
May 20, 2010
5.125
5.207
5.087
5.131
247,346
-0.16(-3.00%)
May 19, 2010
5.360
5.385
5.169
5.290
311,481
-0.08(-1.54%)
May 18, 2010
5.614
5.614
5.360
5.373
201,487
-0.17(-3.09%)
May 17, 2010
5.481
5.576
5.347
5.544
210,148
+0.11(+2.11%)
May 14, 2010
5.519
5.544
5.315
5.430
171,350
-0.15(-2.62%)
May 13, 2010
5.595
5.690
5.519
5.576
165,745
-0.06(-1.01%)
May 12, 2010
5.487
5.633
5.423
5.633
151,881
+0.17(+3.14%)
May 11, 2010
5.569
5.639
5.449
5.461
300,160
-0.05(-0.92%)
May 10, 2010
5.341
5.525
5.334
5.512
424,426
+0.25(+4.70%)
May 07, 2010
5.144
5.398
5.033
5.265
1,420,951
+0.10(+1.97%)
May 06, 2010
5.068
5.169
4.636
5.163
416,785
+0.08(+1.50%)
May 05, 2010
5.042
5.112
4.953
5.087
231,544
+0.02(+0.38%)
May 04, 2010
5.354
5.354
5.036
5.068
440,313
-0.37(-6.78%)
May 03, 2010
5.322
5.487
5.303
5.436
203,059
+0.12(+2.27%)
Apr 30, 2010
5.627
5.627
5.296
5.315
560,166
-0.33(-5.85%)
Apr 29, 2010
5.500
5.658
5.442
5.646
206,509
+0.18(+3.37%)
Apr 28, 2010
5.595
5.608
5.455
5.461
167,574
-0.09(-1.60%)
Apr 27, 2010
5.716
5.735
5.519
5.550
372,590
-0.18(-3.10%)
Apr 26, 2010
5.874
5.874
5.716
5.728
231,765
-0.13(-2.28%)
Apr 23, 2010
5.747
5.900
5.716
5.862
405,932
+0.13(+2.33%)
Apr 22, 2010
5.436
5.728
5.436
5.728
290,593
+0.22(+4.04%)
Apr 21, 2010
5.455
5.506
5.453
5.506
372,675
+0.05(+0.93%)
Apr 20, 2010
5.227
5.531
5.214
5.455
721,436
+0.24(+4.63%)
Apr 19, 2010
5.176
5.239
5.176
5.214
384,885
+0.03(+0.49%)
Apr 16, 2010
5.099
5.233
5.061
5.188
446,467
+0.09(+1.74%)
Apr 15, 2010
5.106
5.223
5.087
5.099
501,413
+0.00(+0.00%)
Apr 14, 2010
4.922
5.106
4.884
5.099
682,427
+0.21(+4.29%)
Apr 13, 2010
4.890
4.915
4.877
4.890
204,163
-0.03(-0.52%)
Apr 12, 2010
4.884
4.922
4.833
4.915
261,609
+0.02(+0.39%)
Apr 09, 2010
4.928
4.928
4.877
4.896
160,127
-0.02(-0.39%)
Apr 08, 2010
4.915
4.972
4.891
4.915
350,222
-0.01(-0.13%)
Apr 07, 2010
4.903
4.972
4.877
4.922
260,597
+0.03(+0.52%)
Apr 06, 2010
4.909
4.953
4.839
4.896
159,469
-0.04(-0.77%)
Apr 05, 2010
4.858
4.934
4.833
4.934
174,905
+0.11(+2.24%)
Apr 01, 2010
4.871
4.826
4.826
4.826
118,887
-0.01(-0.26%)
Mar 31, 2010
4.801
4.976
4.801
4.839
257,019
+0.01(+0.13%)
Mar 30, 2010
4.922
4.960
4.776
4.833
153,855
-0.07(-1.42%)
Mar 29, 2010
4.953
5.049
4.890
4.903
227,760
-0.06(-1.15%)
Mar 26, 2010
4.896
5.049
4.865
4.960
203,298
+0.10(+1.96%)
Mar 25, 2010
4.992
5.087
4.845
4.865
337,390
-0.06(-1.29%)
Mar 24, 2010
5.004
5.023
4.922
4.928
160,623
-0.11(-2.27%)
Mar 23, 2010
5.087
5.099
4.998
5.042
175,508
-0.06(-1.24%)
Mar 22, 2010
4.985
5.125
4.941
5.106
140,247
+0.06(+1.26%)
Mar 19, 2010
5.080
5.080
4.928
5.042
370,181
-0.01(-0.25%)
Mar 18, 2010
5.112
5.119
5.011
5.055
118,090
-0.08(-1.49%)
Mar 17, 2010
5.258
5.284
5.112
5.131
355,892
-0.13(-2.42%)
Mar 16, 2010
5.246
5.264
5.201
5.258
147,089
+0.01(+0.24%)
Mar 15, 2010
5.195
5.258
5.176
5.246
181,747
+0.02(+0.36%)
Mar 12, 2010
5.125
5.233
5.099
5.227
308,999
+0.14(+2.75%)
Mar 11, 2010
5.074
5.138
4.979
5.087
320,206
-0.03(-0.50%)
Mar 10, 2010
5.125
5.188
5.061
5.112
292,145
-0.01(-0.25%)
Mar 09, 2010
5.017
5.214
4.960
5.125
371,946
+0.08(+1.64%)
Mar 08, 2010
5.023
5.055
5.017
5.042
122,904
+0.00(+0.00%)
Mar 05, 2010
4.960
5.049
4.934
5.042
179,404
+0.09(+1.79%)
Mar 04, 2010
4.960
4.985
4.884
4.953
232,297
+0.02(+0.39%)
Mar 03, 2010
4.928
4.953
4.884
4.934
315,373
+0.03(+0.65%)
Mar 02, 2010
4.877
4.934
4.871
4.903
235,638
+0.04(+0.91%)
Mar 01, 2010
4.820
4.871
4.763
4.858
331,817
+0.05(+1.06%)
Feb 26, 2010
4.953
4.953
4.763
4.807
417,270
-0.14(-2.82%)
Feb 25, 2010
4.903
4.953
4.814
4.947
347,633
-0.03(-0.51%)
Feb 24, 2010
4.693
4.992
4.655
4.972
828,008
+0.35(+7.55%)
Feb 23, 2010
4.503
4.725
4.484
4.623
918,118
-0.10(-2.15%)
Feb 22, 2010
4.750
4.776
4.706
4.725
294,062
+0.00(+0.00%)
Feb 19, 2010
4.649
4.757
4.630
4.725
520,208
+0.08(+1.64%)
Feb 18, 2010
4.769
4.820
4.611
4.649
228,719
-0.14(-2.92%)
Feb 17, 2010
4.884
5.017
4.731
4.788
257,122
+0.02(+0.40%)
Feb 16, 2010
4.731
4.833
4.706
4.769
222,392
+0.06(+1.35%)
Feb 12, 2010
4.649
4.706
4.706
4.706
427,836
+0.00(+0.00%)
Feb 11, 2010
4.617
4.712
4.572
4.706
433,856
+0.09(+1.93%)
Feb 10, 2010
4.668
4.712
4.591
4.617
262,263
-0.06(-1.36%)
Feb 09, 2010
4.661
4.712
4.623
4.680
275,377
+0.08(+1.80%)
Feb 08, 2010
4.687
4.725
4.598
4.598
222,907
-0.09(-1.90%)
Feb 05, 2010
4.738
4.776
4.604
4.687
220,397
-0.03(-0.54%)
Feb 04, 2010
4.826
4.845
4.712
4.712
303,437
-0.17(-3.39%)
Feb 03, 2010
4.890
4.953
4.782
4.877
235,601
-0.03(-0.52%)
Feb 02, 2010
4.928
4.941
4.801
4.903
315,565
-0.01(-0.13%)
Feb 01, 2010
4.972
5.036
4.858
4.909
308,026
-0.05(-1.02%)
Jan 29, 2010
5.074
5.112
4.941
4.960
329,783
-0.11(-2.13%)
Jan 28, 2010
5.182
5.182
4.979
5.068
245,219
-0.11(-2.21%)
Jan 27, 2010
5.099
5.201
5.049
5.182
152,262
+0.06(+1.12%)
Jan 26, 2010
5.150
5.163
5.080
5.125
230,664
-0.03(-0.49%)
Jan 25, 2010
5.239
5.239
5.125
5.150
180,094
-0.04(-0.73%)
Jan 22, 2010
5.271
5.331
5.176
5.188
260,991
-0.10(-1.92%)
Jan 21, 2010
5.271
5.334
5.157
5.290
392,062
+0.03(+0.60%)
Jan 20, 2010
5.284
5.303
5.207
5.258
442,264
-0.09(-1.66%)
Jan 19, 2010
5.354
5.525
5.306
5.347
272,281
-0.01(-0.12%)
Jan 15, 2010
5.646
5.354
5.354
5.354
464,368
-0.27(-4.75%)
Jan 14, 2010
5.588
5.658
5.531
5.620
110,695
+0.00(+0.00%)
Jan 13, 2010
5.595
5.684
5.525
5.620
179,801
+0.06(+1.14%)
Jan 12, 2010
5.696
5.709
5.500
5.557
575,115
-0.38(-6.42%)
Jan 11, 2010
6.039
6.039
5.912
5.938
126,977
-0.13(-2.20%)
Jan 08, 2010
5.881
6.071
5.874
6.071
191,995
+0.19(+3.24%)
Jan 07, 2010
5.817
5.887
5.728
5.881
178,566
+0.04(+0.65%)
Jan 06, 2010
5.849
5.881
5.760
5.843
333,449
-0.04(-0.65%)
Jan 05, 2010
5.982
6.008
5.817
5.881
218,038
-0.13(-2.11%)
Jan 04, 2010
5.893
6.039
5.779
6.008
244,764
+0.16(+2.71%)
Dec 31, 2009
5.855
5.849
5.849
5.849
270,054
-0.03(-0.43%)
Dec 30, 2009
5.843
5.874
5.684
5.874
241,188
+0.02(+0.33%)
Dec 29, 2009
5.754
5.862
5.647
5.855
221,301
+0.10(+1.65%)
Dec 28, 2009
5.811
5.881
5.728
5.760
108,806
-0.06(-1.09%)
Dec 24, 2009
5.798
5.849
5.798
5.823
54,886
+0.02(+0.33%)
Dec 23, 2009
5.855
5.855
5.735
5.804
239,646
-0.04(-0.65%)
Dec 22, 2009
5.716
5.925
5.716
5.843
356,088
+0.13(+2.22%)
Dec 21, 2009
5.709
5.817
5.608
5.716
269,122
+0.02(+0.33%)
Dec 18, 2009
5.728
5.760
5.608
5.696
855,424
+0.03(+0.56%)
Dec 17, 2009
5.716
5.716
5.620
5.665
116,416
-0.10(-1.76%)
Dec 16, 2009
5.728
5.779
5.633
5.766
175,648
+0.06(+1.00%)
Dec 15, 2009
5.716
5.830
5.684
5.709
200,687
-0.01(-0.11%)
Dec 14, 2009
5.703
5.716
5.633
5.716
169,183
+0.01(+0.22%)
Dec 11, 2009
5.690
5.716
5.658
5.703
152,284
+0.04(+0.79%)
Dec 10, 2009
5.627
5.709
5.595
5.658
168,133
+0.04(+0.68%)
Dec 09, 2009
5.614
5.716
5.519
5.620
252,176
+0.01(+0.11%)
Dec 08, 2009
5.538
5.633
5.449
5.614
142,492
+0.05(+0.91%)
Dec 07, 2009
5.601
5.639
5.519
5.563
246,434
-0.03(-0.45%)
Dec 04, 2009
5.614
5.684
5.525
5.588
405,187
+0.10(+1.73%)
Dec 03, 2009
5.620
5.696
5.487
5.493
260,594
-0.12(-2.15%)
Dec 02, 2009
5.531
5.639
5.512
5.614
233,292
+0.09(+1.61%)
Dec 01, 2009
5.436
5.557
5.436
5.525
229,896
+0.15(+2.72%)
Nov 30, 2009
5.252
5.379
5.176
5.379
319,626
+0.13(+2.54%)
Nov 27, 2009
5.296
5.430
5.246
5.246
104,595
-0.22(-4.06%)
Nov 25, 2009
5.354
5.671
5.354
5.468
492,817
+0.15(+2.87%)
Nov 24, 2009
4.985
5.563
4.953
5.315
740,723
-0.01(-0.24%)
Nov 23, 2009
5.188
5.354
5.150
5.328
181,585
+0.20(+3.97%)
Nov 20, 2009
5.049
5.188
5.049
5.125
146,333
+0.03(+0.62%)
Nov 19, 2009
5.207
5.228
5.068
5.093
159,940
-0.17(-3.26%)
Nov 18, 2009
5.258
5.315
5.182
5.265
87,681
+0.02(+0.36%)
Nov 17, 2009
5.246
5.322
5.182
5.246
99,451
-0.03(-0.48%)
Nov 16, 2009
5.131
5.271
5.131
5.271
173,606
+0.15(+2.98%)
Nov 13, 2009
5.138
5.169
5.055
5.119
174,113
+0.06(+1.13%)
Nov 12, 2009
5.252
5.296
5.049
5.061
192,530
-0.22(-4.09%)
Nov 11, 2009
5.411
5.411
5.188
5.277
135,080
-0.08(-1.42%)
Nov 10, 2009
5.366
5.398
5.182
5.354
290,802
-0.03(-0.47%)
Nov 09, 2009
5.227
5.458
5.169
5.379
277,810
+0.19(+3.67%)
Nov 06, 2009
5.125
5.239
5.017
5.188
214,985
+0.01(+0.12%)
Nov 05, 2009
4.858
5.201
4.858
5.182
428,733
+0.35(+7.23%)
Nov 04, 2009
5.061
5.061
4.820
4.833
210,825
-0.21(-4.16%)
Nov 03, 2009
4.852
5.080
4.852
5.042
364,270
+0.14(+2.85%)
Nov 02, 2009
4.788
4.922
4.572
4.903
582,431
+0.13(+2.66%)
Oct 30, 2009
4.750
4.858
4.674
4.776
361,660
-0.02(-0.40%)
Oct 29, 2009
4.744
4.871
4.744
4.795
255,032
+0.11(+2.30%)
Oct 28, 2009
4.922
4.992
4.687
4.687
360,089
-0.23(-4.65%)
Oct 27, 2009
4.941
5.061
4.915
4.915
377,533
-0.03(-0.51%)
Oct 26, 2009
5.023
5.157
4.928
4.941
532,891
-0.10(-1.89%)
Oct 23, 2009
5.087
5.322
5.023
5.036
567,962
-0.15(-2.82%)
Oct 22, 2009
5.322
5.347
5.163
5.182
959,913
-0.17(-3.09%)
Oct 21, 2009
5.436
5.468
5.341
5.347
899,959
-0.08(-1.52%)
Oct 20, 2009
5.411
5.671
5.398
5.430
218,449
-0.21(-3.72%)
Oct 19, 2009
5.639
5.677
5.563
5.639
160,609
+0.03(+0.57%)
Oct 16, 2009
5.658
5.696
5.538
5.608
136,205
-0.11(-1.89%)
Oct 15, 2009
5.582
5.722
5.557
5.716
332,783
+0.08(+1.47%)
Oct 14, 2009
5.576
5.633
5.475
5.633
191,740
+0.13(+2.42%)
Oct 13, 2009
5.569
5.569
5.430
5.500
97,942
-0.06(-1.14%)
Oct 12, 2009
5.620
5.684
5.512
5.563
127,226
+0.02(+0.34%)
Oct 09, 2009
5.608
5.633
5.500
5.544
236,197
-0.06(-1.13%)
Oct 08, 2009
5.538
5.684
5.417
5.608
281,570
+0.12(+2.20%)
Oct 07, 2009
5.442
5.557
5.398
5.487
144,384
-0.03(-0.46%)
Oct 06, 2009
5.398
5.519
5.277
5.512
272,079
+0.18(+3.33%)
Oct 05, 2009
5.373
5.417
5.277
5.334
231,363
+0.03(+0.48%)
Oct 02, 2009
5.277
5.373
5.239
5.309
296,161
-0.01(-0.24%)
Oct 01, 2009
5.442
5.442
5.284
5.322
399,657
-0.12(-2.22%)
Sep 30, 2009
5.417
5.474
5.366
5.442
267,951
+0.03(+0.59%)
Sep 29, 2009
5.417
5.487
5.398
5.411
106,546
+0.01(+0.24%)
Sep 28, 2009
5.207
5.538
5.201
5.398
331,635
+0.20(+3.91%)
Sep 25, 2009
5.112
5.195
5.100
5.195
498,916
+0.08(+1.61%)
Sep 24, 2009
5.112
5.157
5.004
5.112
977,834
+0.03(+0.62%)
Sep 23, 2009
5.080
5.150
4.960
5.080
522,942
+0.03(+0.50%)
Sep 22, 2009
5.125
5.163
5.049
5.055
336,735
-0.02(-0.38%)
Sep 21, 2009
5.080
5.144
5.049
5.074
137,811
-0.08(-1.48%)
Sep 18, 2009
5.271
5.277
5.106
5.150
552,267
-0.13(-2.52%)
Sep 17, 2009
5.347
5.468
5.258
5.284
205,969
-0.06(-1.19%)
Sep 16, 2009
5.201
5.366
5.169
5.347
251,059
+0.17(+3.31%)
Sep 15, 2009
5.036
5.182
5.036
5.176
226,283
+0.13(+2.52%)
Sep 14, 2009
4.966
5.055
4.947
5.049
213,327
+0.06(+1.27%)
Sep 11, 2009
5.061
5.080
4.979
4.985
278,843
-0.06(-1.26%)
Sep 10, 2009
5.061
5.080
4.985
5.049
276,359
-0.03(-0.62%)
Sep 09, 2009
5.049
5.089
4.998
5.080
240,164
+0.01(+0.25%)
Sep 08, 2009
5.125
5.125
5.004
5.068
210,663
-0.03(-0.50%)
Sep 04, 2009
5.049
5.106
4.998
5.093
209,639
+0.05(+1.01%)
Sep 03, 2009
4.992
5.061
4.972
5.042
176,357
+0.08(+1.53%)
Sep 02, 2009
5.004
5.087
4.915
4.966
266,814
-0.03(-0.64%)
Sep 01, 2009
5.131
5.214
4.979
4.998
404,572
-0.13(-2.48%)
Aug 31, 2009
5.188
5.188
5.087
5.125
527,298
-0.09(-1.71%)
Aug 28, 2009
5.309
5.347
5.176
5.214
411,933
-0.05(-0.97%)
Aug 27, 2009
5.227
5.315
5.150
5.265
371,708
+0.03(+0.48%)
Aug 26, 2009
5.366
5.366
5.239
5.239
603,324
-0.15(-2.71%)
Aug 25, 2009
5.334
5.455
5.176
5.385
969,203
-0.26(-4.61%)
Aug 24, 2009
5.760
5.989
5.639
5.646
582,853
-0.08(-1.44%)
Aug 21, 2009
5.900
6.033
5.696
5.728
630,923
-0.10(-1.64%)
Aug 20, 2009
5.658
5.843
5.640
5.823
397,657
+0.13(+2.34%)
Aug 19, 2009
5.538
5.709
5.506
5.690
143,388
+0.08(+1.47%)
Aug 18, 2009
5.392
5.785
5.246
5.608
333,463
+0.24(+4.50%)
Aug 17, 2009
5.455
5.512
5.233
5.366
195,313
-0.16(-2.87%)
Aug 14, 2009
5.735
5.735
5.483
5.525
402,342
-0.22(-3.76%)
Aug 13, 2009
5.735
5.830
5.506
5.741
334,597
+0.02(+0.33%)
Aug 12, 2009
5.620
5.836
5.557
5.722
317,050
+0.11(+1.92%)
Aug 11, 2009
5.576
5.703
5.449
5.614
360,933
-0.01(-0.11%)
Aug 10, 2009
5.461
5.716
5.461
5.620
320,100
+0.10(+1.72%)
Aug 07, 2009
5.411
5.557
5.360
5.525
472,569
+0.20(+3.69%)
Aug 06, 2009
5.385
5.423
5.309
5.328
183,311
-0.03(-0.47%)
Aug 05, 2009
5.506
5.538
5.303
5.354
179,818
-0.13(-2.43%)
Aug 04, 2009
5.385
5.569
5.385
5.487
594,040
+0.10(+1.89%)
Aug 03, 2009
5.385
5.411
5.284
5.385
386,255
+0.06(+1.19%)
Jul 31, 2009
5.360
5.404
5.252
5.322
205,817
-0.08(-1.41%)
Jul 30, 2009
5.347
5.481
5.329
5.398
280,696
+0.13(+2.41%)
Jul 29, 2009
5.398
5.442
5.252
5.271
157,215
-0.17(-3.04%)
Jul 28, 2009
5.461
5.487
5.322
5.436
204,838
-0.09(-1.61%)
Jul 27, 2009
5.550
5.582
5.398
5.525
174,938
-0.03(-0.57%)
Jul 24, 2009
5.354
5.658
5.354
5.557
222,692
+0.13(+2.34%)
Jul 23, 2009
5.207
5.461
5.195
5.430
501,944
+0.19(+3.64%)
Jul 22, 2009
5.207
5.290
5.207
5.239
222,033
-0.01(-0.12%)
Jul 21, 2009
5.246
5.290
5.150
5.246
161,336
+0.01(+0.24%)
Jul 20, 2009
5.201
5.366
5.182
5.233
235,884
+0.06(+1.10%)
Jul 17, 2009
5.106
5.182
4.985
5.176
396,185
+0.08(+1.62%)
Jul 16, 2009
4.782
5.157
4.782
5.093
512,968
+0.30(+6.37%)
Jul 15, 2009
4.769
4.890
4.680
4.788
561,156
+0.10(+2.17%)
Jul 14, 2009
4.649
4.693
4.503
4.687
160,188
+0.03(+0.68%)
Jul 13, 2009
4.566
4.680
4.447
4.655
209,096
+0.08(+1.66%)
Jul 10, 2009
4.477
4.611
4.445
4.579
205,825
+0.09(+1.98%)
Jul 09, 2009
4.604
4.604
4.477
4.490
280,338
-0.10(-2.21%)
Jul 08, 2009
4.630
4.642
4.484
4.591
298,044
-0.03(-0.55%)
Jul 07, 2009
4.668
4.706
4.611
4.617
318,428
-0.06(-1.36%)
Jul 06, 2009
4.738
4.757
4.611
4.680
286,214
-0.08(-1.73%)
Jul 02, 2009
4.941
5.004
4.725
4.763
350,860
-0.27(-5.30%)
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.