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
Texas Roadhouse Inc
(NQ:
TXRH
)
166.53
-0.67 (-0.40%)
Streaming Delayed Price
Updated: 10:51 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 (%)
Jul 29, 2005
7.308
7.363
7.277
7.339
202,674
+0.07(+0.97%)
Jul 28, 2005
7.195
7.336
7.156
7.269
175,085
+0.10(+1.39%)
Jul 27, 2005
7.257
7.257
7.049
7.170
262,163
-0.07(-1.02%)
Jul 26, 2005
7.109
7.316
7.101
7.244
274,693
+0.14(+2.01%)
Jul 25, 2005
7.170
7.211
7.088
7.101
159,959
-0.06(-0.87%)
Jul 22, 2005
7.072
7.181
6.999
7.164
328,593
+0.11(+1.55%)
Jul 21, 2005
7.254
7.254
7.025
7.055
261,743
-0.20(-2.72%)
Jul 20, 2005
7.133
7.275
7.084
7.252
181,922
+0.11(+1.50%)
Jul 19, 2005
7.172
7.275
7.135
7.144
356,370
-0.01(-0.14%)
Jul 18, 2005
7.076
7.201
7.066
7.154
447,703
+0.07(+0.94%)
Jul 15, 2005
6.955
7.113
6.955
7.088
308,467
+0.08(+1.09%)
Jul 14, 2005
7.023
7.051
6.840
7.012
343,422
+0.02(+0.22%)
Jul 13, 2005
7.070
7.144
6.924
6.996
302,344
-0.07(-0.99%)
Jul 12, 2005
7.137
7.137
7.012
7.066
190,557
-0.04(-0.49%)
Jul 11, 2005
7.045
7.232
7.027
7.101
368,602
+0.07(+0.94%)
Jul 08, 2005
7.033
7.037
6.838
7.035
350,224
+0.02(+0.25%)
Jul 07, 2005
6.955
7.049
6.828
7.018
359,742
+0.00(+0.03%)
Jul 06, 2005
7.096
7.113
6.955
7.016
356,116
-0.08(-1.13%)
Jul 05, 2005
6.856
7.138
6.830
7.096
995,163
+0.22(+3.15%)
Jul 01, 2005
6.770
6.910
6.766
6.879
499,503
+0.10(+1.47%)
Jun 30, 2005
6.828
6.828
6.770
6.779
1,272,686
+0.00(+0.00%)
Jun 29, 2005
6.943
6.963
6.779
6.779
2,473,075
-0.07(-1.00%)
Jun 28, 2005
6.584
6.926
6.584
6.848
688,344
+0.26(+3.97%)
Jun 27, 2005
6.543
6.612
6.477
6.586
465,207
+0.04(+0.66%)
Jun 24, 2005
6.428
6.553
6.292
6.543
2,386,801
+0.09(+1.42%)
Jun 23, 2005
6.413
6.588
6.413
6.452
260,826
-0.01(-0.15%)
Jun 22, 2005
6.516
6.594
6.376
6.462
347,617
-0.02(-0.36%)
Jun 21, 2005
6.403
6.555
6.389
6.485
170,425
+0.09(+1.40%)
Jun 20, 2005
6.286
6.424
6.210
6.395
217,780
+0.11(+1.74%)
Jun 17, 2005
6.307
6.319
6.116
6.286
523,810
+0.03(+0.47%)
Jun 16, 2005
6.274
6.352
6.208
6.257
383,518
-0.02(-0.28%)
Jun 15, 2005
6.534
6.536
6.175
6.274
762,421
-0.41(-6.13%)
Jun 14, 2005
6.739
6.746
6.540
6.684
165,682
-0.01(-0.20%)
Jun 13, 2005
6.389
6.768
6.389
6.698
272,379
+0.27(+4.25%)
Jun 10, 2005
6.409
6.450
6.376
6.424
157,019
+0.04(+0.64%)
Jun 09, 2005
6.263
6.456
6.147
6.383
579,129
+0.04(+0.71%)
Jun 08, 2005
6.253
6.380
6.239
6.339
132,767
+0.09(+1.40%)
Jun 07, 2005
6.399
6.409
6.091
6.251
206,111
-0.10(-1.57%)
Jun 06, 2005
6.144
6.469
6.144
6.350
292,049
+0.19(+3.01%)
Jun 03, 2005
6.087
6.223
6.069
6.165
302,247
+0.00(+0.06%)
Jun 02, 2005
5.987
6.165
5.970
6.161
142,257
+0.11(+1.77%)
Jun 01, 2005
6.028
6.062
5.958
6.054
157,301
+0.07(+1.21%)
May 31, 2005
6.083
6.089
5.960
5.982
192,492
-0.05(-0.84%)
May 27, 2005
5.868
6.075
5.868
6.032
138,943
+0.12(+2.11%)
May 26, 2005
6.011
6.011
5.824
5.908
120,337
-0.04(-0.72%)
May 25, 2005
6.034
6.034
5.921
5.950
251,056
-0.07(-1.20%)
May 24, 2005
5.905
6.028
5.831
6.023
176,325
+0.14(+2.39%)
May 23, 2005
5.878
5.909
5.761
5.882
107,561
+0.01(+0.10%)
May 20, 2005
5.851
5.880
5.714
5.876
263,091
+0.02(+0.40%)
May 19, 2005
5.822
5.878
5.822
5.853
1,936,688
-0.02(-0.40%)
May 18, 2005
5.726
6.009
5.642
5.876
388,019
+0.18(+3.12%)
May 17, 2005
5.658
5.820
5.595
5.699
437,238
+0.04(+0.76%)
May 16, 2005
5.560
5.658
5.560
5.656
103,857
+0.05(+0.83%)
May 13, 2005
5.685
5.685
5.500
5.609
423,197
-0.06(-1.10%)
May 12, 2005
5.677
5.779
5.615
5.671
94,270
-0.03(-0.48%)
May 11, 2005
5.779
5.798
5.535
5.699
389,710
-0.06(-1.02%)
May 10, 2005
5.853
5.902
5.658
5.757
1,230,825
+0.08(+1.41%)
May 09, 2005
5.706
5.755
5.619
5.677
401,345
+0.05(+0.97%)
May 06, 2005
5.658
5.689
5.455
5.623
346,500
+0.02(+0.31%)
May 05, 2005
5.615
5.800
5.535
5.605
496,756
+0.28(+5.32%)
May 04, 2005
5.324
5.422
5.312
5.322
452,329
+0.17(+3.33%)
May 03, 2005
5.160
5.221
5.135
5.150
138,054
-0.04(-0.75%)
May 02, 2005
5.131
5.232
5.045
5.189
164,785
+0.11(+2.23%)
Apr 29, 2005
5.004
5.149
4.975
5.076
155,938
+0.07(+1.32%)
Apr 28, 2005
5.018
5.106
4.998
5.010
94,226
-0.07(-1.42%)
Apr 27, 2005
5.065
5.152
5.061
5.082
210,898
-0.03(-0.61%)
Apr 26, 2005
5.111
5.168
5.074
5.113
278,374
-0.04(-0.76%)
Apr 25, 2005
5.137
5.180
5.072
5.152
174,785
+0.07(+1.46%)
Apr 22, 2005
5.201
5.230
4.985
5.078
640,925
-0.12(-2.36%)
Apr 21, 2005
5.451
5.455
5.197
5.201
779,749
-0.17(-3.23%)
Apr 20, 2005
5.465
5.476
5.365
5.375
224,469
-0.12(-2.13%)
Apr 19, 2005
5.490
5.506
5.388
5.492
232,488
+0.02(+0.43%)
Apr 18, 2005
5.437
5.613
5.410
5.468
260,551
+0.09(+1.59%)
Apr 15, 2005
5.526
5.613
5.383
5.383
194,983
-0.14(-2.54%)
Apr 14, 2005
5.753
5.777
5.480
5.523
332,609
-0.24(-4.13%)
Apr 13, 2005
5.808
5.890
5.695
5.761
188,299
-0.09(-1.47%)
Apr 12, 2005
5.660
5.853
5.627
5.847
164,336
+0.16(+2.74%)
Apr 11, 2005
5.675
5.722
5.625
5.691
110,887
+0.08(+1.36%)
Apr 08, 2005
5.677
5.691
5.484
5.615
298,833
-0.10(-1.74%)
Apr 07, 2005
5.794
5.794
5.527
5.714
244,467
-0.04(-0.71%)
Apr 06, 2005
5.691
5.761
5.673
5.755
81,068
+0.12(+2.15%)
Apr 05, 2005
5.416
5.689
5.416
5.634
214,143
+0.20(+3.74%)
Apr 04, 2005
5.248
5.449
5.152
5.431
210,645
+0.15(+2.84%)
Apr 01, 2005
5.533
5.533
5.229
5.281
530,758
-0.20(-3.60%)
Mar 31, 2005
5.385
5.509
5.385
5.478
192,758
+0.07(+1.23%)
Mar 30, 2005
5.502
5.556
5.287
5.412
1,085,748
-0.09(-1.70%)
Mar 29, 2005
5.943
5.943
5.443
5.506
579,327
-0.41(-6.90%)
Mar 28, 2005
6.011
6.048
5.902
5.913
190,216
-0.08(-1.33%)
Mar 24, 2005
5.939
5.997
5.866
5.993
739,596
+0.08(+1.39%)
Mar 23, 2005
5.905
5.923
5.825
5.911
307,790
+0.04(+0.66%)
Mar 22, 2005
5.619
5.904
5.619
5.872
323,298
+0.20(+3.61%)
Mar 21, 2005
5.615
5.677
5.609
5.667
350,454
+0.02(+0.35%)
Mar 18, 2005
5.664
5.664
5.570
5.648
239,187
+0.01(+0.17%)
Mar 17, 2005
5.580
5.673
5.580
5.638
98,178
+0.05(+0.91%)
Mar 16, 2005
5.613
5.666
5.587
5.587
212,759
-0.08(-1.34%)
Mar 15, 2005
5.638
5.677
5.615
5.664
117,607
+0.05(+0.83%)
Mar 14, 2005
5.621
5.677
5.611
5.617
283,548
-0.03(-0.45%)
Mar 11, 2005
5.677
5.681
5.599
5.642
206,718
-0.01(-0.21%)
Mar 10, 2005
5.619
5.673
5.535
5.654
328,414
+0.04(+0.73%)
Mar 09, 2005
5.480
5.613
5.396
5.613
178,393
+0.13(+2.38%)
Mar 08, 2005
5.617
5.617
5.408
5.482
112,059
-0.10(-1.75%)
Mar 07, 2005
5.574
5.599
5.490
5.580
118,532
+0.05(+0.99%)
Mar 04, 2005
5.506
5.566
5.392
5.525
390,920
-0.04(-0.63%)
Mar 03, 2005
5.480
5.628
5.445
5.560
298,469
+0.06(+1.06%)
Mar 02, 2005
5.560
5.658
5.451
5.502
261,489
-0.08(-1.40%)
Mar 01, 2005
5.394
5.644
5.394
5.580
430,562
+0.12(+2.14%)
Feb 28, 2005
5.394
5.521
5.394
5.463
385,340
+0.03(+0.54%)
Feb 25, 2005
5.248
5.500
5.248
5.433
309,828
+0.21(+4.11%)
Feb 24, 2005
5.067
5.240
4.996
5.219
155,210
+0.13(+2.57%)
Feb 23, 2005
5.229
5.229
4.938
5.088
415,282
-0.09(-1.66%)
Feb 22, 2005
5.238
5.297
5.125
5.174
286,688
-0.10(-1.96%)
Feb 18, 2005
5.367
5.371
5.219
5.277
317,668
-0.09(-1.64%)
Feb 17, 2005
5.664
5.708
5.117
5.365
792,094
-0.30(-5.35%)
Feb 16, 2005
5.716
5.775
5.623
5.668
267,333
-0.09(-1.51%)
Feb 15, 2005
5.732
5.783
5.716
5.755
123,594
-0.03(-0.51%)
Feb 14, 2005
5.794
5.808
5.695
5.785
382,119
-0.03(-0.50%)
Feb 11, 2005
5.939
5.939
5.757
5.814
177,158
-0.14(-2.42%)
Feb 10, 2005
6.069
6.098
5.925
5.958
108,806
-0.14(-2.24%)
Feb 09, 2005
6.175
6.194
6.079
6.095
156,668
-0.09(-1.48%)
Feb 08, 2005
6.239
6.239
6.114
6.186
98,762
+0.00(+0.03%)
Feb 07, 2005
6.309
6.309
6.173
6.184
150,604
-0.08(-1.27%)
Feb 04, 2005
6.303
6.331
6.232
6.264
295,286
+0.01(+0.22%)
Feb 03, 2005
6.241
6.302
6.097
6.251
199,509
-0.04(-0.65%)
Feb 02, 2005
6.173
6.319
6.173
6.292
171,107
+0.07(+1.19%)
Feb 01, 2005
6.292
6.323
6.177
6.218
283,025
-0.05(-0.84%)
Jan 31, 2005
6.204
6.387
6.196
6.270
462,831
+0.12(+2.03%)
Jan 28, 2005
5.950
6.192
5.902
6.145
104,939
+0.22(+3.75%)
Jan 27, 2005
5.904
5.962
5.837
5.923
89,295
+0.02(+0.40%)
Jan 26, 2005
5.872
5.970
5.843
5.900
178,124
+0.05(+0.80%)
Jan 25, 2005
5.911
5.911
5.824
5.853
311,865
-0.01(-0.10%)
Jan 24, 2005
5.703
5.937
5.703
5.859
288,343
+0.05(+0.94%)
Jan 21, 2005
5.720
5.853
5.632
5.804
220,999
+0.16(+2.87%)
Jan 20, 2005
5.853
5.853
5.584
5.642
335,785
-0.14(-2.46%)
Jan 19, 2005
6.042
6.075
5.623
5.785
426,193
-0.36(-5.87%)
Jan 18, 2005
5.960
6.202
5.902
6.145
361,060
+0.24(+4.13%)
Jan 14, 2005
5.909
5.917
5.804
5.902
76,747
+0.06(+0.97%)
Jan 13, 2005
5.870
5.902
5.755
5.845
130,957
-0.02(-0.40%)
Jan 12, 2005
5.970
5.974
5.660
5.868
513,574
-0.10(-1.64%)
Jan 11, 2005
5.991
6.005
5.905
5.966
84,874
+0.04(+0.65%)
Jan 10, 2005
5.950
6.013
5.837
5.928
132,103
+0.05(+0.78%)
Jan 07, 2005
5.853
5.950
5.728
5.882
159,813
+0.05(+0.87%)
Jan 06, 2005
5.490
5.880
5.490
5.831
276,541
+0.26(+4.69%)
Jan 05, 2005
5.669
5.794
5.371
5.570
217,195
-0.20(-3.48%)
Jan 04, 2005
5.666
5.786
5.587
5.771
101,861
+0.02(+0.37%)
Jan 03, 2005
5.777
5.962
5.617
5.749
236,596
-0.02(-0.27%)
Dec 31, 2004
5.706
5.771
5.582
5.765
100,464
+0.16(+2.78%)
Dec 30, 2004
5.706
5.706
5.609
5.609
27,166
-0.05(-0.86%)
Dec 29, 2004
5.720
5.736
5.627
5.658
23,065
-0.04(-0.68%)
Dec 28, 2004
5.404
5.747
5.299
5.697
191,702
+0.28(+5.23%)
Dec 27, 2004
5.519
5.519
5.320
5.414
46,900
+0.03(+0.58%)
Dec 23, 2004
5.402
5.503
5.346
5.383
65,865
+0.02(+0.33%)
Dec 22, 2004
5.197
5.394
5.131
5.365
459,266
+0.21(+4.01%)
Dec 21, 2004
5.072
5.363
5.072
5.158
240,910
-0.11(-2.07%)
Dec 20, 2004
5.550
5.550
5.037
5.268
370,591
-0.06(-1.17%)
Dec 17, 2004
5.507
5.519
5.072
5.330
1,311,934
-0.08(-1.41%)
Dec 16, 2004
5.424
5.476
5.316
5.406
179,913
+0.02(+0.40%)
Dec 15, 2004
5.336
5.418
5.336
5.385
420,311
-0.01(-0.18%)
Dec 14, 2004
5.461
5.461
5.349
5.394
156,078
-0.02(-0.36%)
Dec 13, 2004
5.537
5.537
5.342
5.414
261,413
-0.05(-0.89%)
Dec 10, 2004
5.463
5.492
5.394
5.463
227,583
-0.05(-0.92%)
Dec 09, 2004
5.619
5.619
5.484
5.513
175,300
-0.10(-1.70%)
Dec 08, 2004
5.492
5.609
5.492
5.609
150,440
+0.06(+1.09%)
Dec 07, 2004
5.658
5.658
5.414
5.548
149,415
-0.07(-1.25%)
Dec 06, 2004
5.541
5.740
5.250
5.619
668,397
+0.11(+1.98%)
Dec 03, 2004
5.297
5.517
5.230
5.509
511,805
+0.28(+5.33%)
Dec 02, 2004
5.072
5.297
5.063
5.230
445,427
+0.14(+2.84%)
Dec 01, 2004
5.033
5.121
4.901
5.086
499,247
+0.13(+2.64%)
Nov 30, 2004
4.955
4.973
4.897
4.955
321,896
-0.00(-0.04%)
Nov 29, 2004
4.680
4.985
4.680
4.957
109,690
+0.03(+0.59%)
Nov 26, 2004
4.955
4.955
4.926
4.928
14,608
-0.03(-0.55%)
Nov 24, 2004
4.620
5.069
4.620
4.955
123,274
+0.17(+3.63%)
Nov 23, 2004
4.674
4.795
4.612
4.782
146,596
+0.01(+0.21%)
Nov 22, 2004
4.739
4.868
4.672
4.772
64,840
-0.03(-0.53%)
Nov 19, 2004
4.873
4.877
4.624
4.797
174,275
-0.08(-1.60%)
Nov 18, 2004
4.831
4.971
4.731
4.875
129,425
-0.05(-0.95%)
Nov 17, 2004
4.829
4.940
4.821
4.922
241,166
+0.14(+2.85%)
Nov 16, 2004
4.916
4.916
4.786
4.786
97,901
-0.09(-1.80%)
Nov 15, 2004
5.102
5.180
4.873
4.873
465,930
-0.08(-1.65%)
Nov 12, 2004
5.150
5.176
4.733
4.955
138,651
-0.07(-1.36%)
Nov 11, 2004
4.692
5.104
4.643
5.024
696,845
+0.33(+7.11%)
Nov 10, 2004
4.583
4.805
4.559
4.690
281,916
+0.12(+2.52%)
Nov 09, 2004
4.491
4.585
4.472
4.575
253,468
+0.03(+0.60%)
Nov 08, 2004
4.647
4.647
4.497
4.548
106,102
-0.07(-1.48%)
Nov 05, 2004
4.829
4.829
4.600
4.616
184,014
-0.15(-3.24%)
Nov 04, 2004
4.731
4.819
4.676
4.770
72,785
+0.07(+1.46%)
Nov 03, 2004
4.780
4.821
4.651
4.702
297,037
+0.04(+0.88%)
Nov 02, 2004
4.487
4.663
4.487
4.661
430,306
+0.16(+3.64%)
Nov 01, 2004
4.409
4.565
4.409
4.497
389,300
+0.01(+0.13%)
Oct 29, 2004
4.487
4.507
4.390
4.491
549,480
+0.00(+0.09%)
Oct 28, 2004
4.472
4.754
4.306
4.487
430,562
-0.05(-1.16%)
Oct 27, 2004
4.491
4.591
4.403
4.540
393,144
-0.04(-0.98%)
Oct 26, 2004
4.635
4.682
4.538
4.585
125,580
+0.00(+0.00%)
Oct 25, 2004
4.682
4.682
4.475
4.585
280,890
-0.10(-2.08%)
Oct 22, 2004
4.682
4.731
4.241
4.682
445,171
+0.08(+1.69%)
Oct 21, 2004
4.507
4.766
4.487
4.604
356,495
+0.12(+2.61%)
Oct 20, 2004
4.565
4.719
4.263
4.487
629,185
-0.12(-2.54%)
Oct 19, 2004
4.836
4.836
4.530
4.604
619,959
-0.22(-4.61%)
Oct 18, 2004
4.819
4.827
4.731
4.827
139,676
+0.01(+0.16%)
Oct 15, 2004
4.729
4.819
4.643
4.819
770,655
+0.14(+3.09%)
Oct 14, 2004
4.780
4.877
4.643
4.674
220,663
-0.11(-2.28%)
Oct 13, 2004
4.854
5.033
4.731
4.784
590,229
-0.09(-1.88%)
Oct 12, 2004
4.614
4.938
4.448
4.875
1,277,592
+0.19(+4.12%)
Oct 11, 2004
4.522
4.852
4.464
4.682
1,037,707
+0.20(+4.35%)
Oct 08, 2004
4.390
4.487
4.390
4.487
447,477
+0.12(+2.68%)
Oct 07, 2004
4.341
4.409
4.234
4.370
1,693,034
-0.02(-0.45%)
Oct 06, 2004
4.315
4.427
4.195
4.390
2,612,080
+0.01(+0.18%)
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.