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
Churchill Downs IN
(NQ:
CHDN
)
129.50
+1.41 (+1.10%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 29, 2005
6.896
7.013
6.868
7.013
162,593
+0.14(+2.06%)
Jul 28, 2005
6.787
6.923
6.734
6.871
83,400
+0.10(+1.44%)
Jul 27, 2005
6.926
6.926
6.774
6.774
70,488
-0.20(-2.83%)
Jul 26, 2005
6.992
7.011
6.873
6.971
48,627
+0.04(+0.63%)
Jul 25, 2005
6.871
6.990
6.871
6.927
54,321
-0.02(-0.28%)
Jul 22, 2005
6.676
6.947
6.676
6.947
115,547
+0.27(+4.01%)
Jul 21, 2005
6.908
6.944
6.676
6.679
162,673
-0.25(-3.56%)
Jul 20, 2005
6.780
6.980
6.780
6.926
136,333
+0.14(+2.11%)
Jul 19, 2005
6.772
6.852
6.772
6.783
91,094
+0.01(+0.16%)
Jul 18, 2005
6.710
6.838
6.640
6.772
178,900
-0.03(-0.51%)
Jul 15, 2005
6.772
6.835
6.667
6.807
72,349
-0.08(-1.16%)
Jul 14, 2005
6.923
6.960
6.780
6.886
121,415
-0.03(-0.46%)
Jul 13, 2005
6.853
6.921
6.847
6.918
253,070
+0.03(+0.48%)
Jul 12, 2005
6.900
6.963
6.828
6.885
273,769
-0.08(-1.21%)
Jul 11, 2005
6.855
6.998
6.855
6.969
372,107
+0.11(+1.58%)
Jul 08, 2005
6.739
6.951
6.739
6.861
384,094
+0.14(+2.08%)
Jul 07, 2005
6.768
6.960
6.698
6.721
435,971
+0.08(+1.13%)
Jul 06, 2005
6.650
6.727
6.528
6.646
238,398
-0.11(-1.63%)
Jul 05, 2005
6.452
6.756
6.450
6.756
305,000
+0.37(+5.80%)
Jul 01, 2005
6.385
6.458
6.384
6.385
61,132
-0.01(-0.14%)
Jun 30, 2005
6.584
6.584
6.384
6.394
65,458
-0.14(-2.14%)
Jun 29, 2005
6.349
6.560
6.349
6.534
143,848
+0.09(+1.33%)
Jun 28, 2005
6.245
6.449
6.245
6.449
212,935
+0.22(+3.58%)
Jun 27, 2005
6.066
6.226
6.066
6.226
149,762
+0.02(+0.34%)
Jun 24, 2005
6.248
6.349
6.047
6.205
554,077
-0.04(-0.65%)
Jun 23, 2005
6.396
6.471
6.245
6.245
304,435
-0.17(-2.61%)
Jun 22, 2005
6.473
6.498
6.276
6.412
208,051
-0.04(-0.65%)
Jun 21, 2005
6.471
6.683
6.339
6.455
396,978
+0.08(+1.20%)
Jun 20, 2005
6.411
6.438
6.336
6.378
147,576
-0.03(-0.54%)
Jun 17, 2005
6.596
6.596
6.390
6.412
244,485
-0.13(-2.05%)
Jun 16, 2005
6.479
6.564
6.378
6.546
202,742
+0.08(+1.21%)
Jun 15, 2005
6.418
6.518
6.327
6.468
275,776
+0.03(+0.54%)
Jun 14, 2005
6.298
6.464
6.298
6.434
211,088
+0.11(+1.81%)
Jun 13, 2005
6.549
6.549
6.297
6.319
239,900
-0.23(-3.56%)
Jun 10, 2005
6.662
6.710
6.543
6.552
106,005
-0.10(-1.52%)
Jun 09, 2005
6.531
6.659
6.400
6.653
189,100
+0.08(+1.21%)
Jun 08, 2005
6.622
6.683
6.539
6.573
127,130
-0.04(-0.59%)
Jun 07, 2005
6.348
6.712
6.348
6.613
144,333
+0.19(+2.98%)
Jun 06, 2005
6.486
6.537
6.387
6.421
181,697
-0.06(-0.97%)
Jun 03, 2005
6.418
6.572
6.418
6.485
132,837
-0.05(-0.83%)
Jun 02, 2005
6.518
6.617
6.434
6.539
105,361
-0.08(-1.25%)
Jun 01, 2005
6.613
6.622
6.515
6.622
83,964
+0.14(+2.18%)
May 31, 2005
6.516
6.593
6.479
6.480
173,763
-0.07(-1.08%)
May 27, 2005
6.408
6.570
6.352
6.551
98,384
+0.11(+1.75%)
May 26, 2005
6.288
6.440
6.277
6.438
52,561
+0.19(+3.11%)
May 25, 2005
6.384
6.409
6.233
6.244
122,365
-0.19(-2.99%)
May 24, 2005
6.590
6.600
6.385
6.437
234,564
-0.14(-2.13%)
May 23, 2005
6.537
6.625
6.486
6.576
157,523
+0.09(+1.39%)
May 20, 2005
6.754
6.844
6.321
6.486
296,023
-0.28(-4.12%)
May 19, 2005
6.269
6.867
6.266
6.765
253,755
+0.41(+6.39%)
May 18, 2005
6.185
6.358
6.185
6.358
355,501
+0.06(+0.98%)
May 17, 2005
6.211
6.318
6.117
6.297
154,832
+0.09(+1.38%)
May 16, 2005
6.131
6.235
6.131
6.211
183,079
+0.04(+0.66%)
May 13, 2005
6.200
6.211
6.033
6.170
190,356
+0.04(+0.71%)
May 12, 2005
6.260
6.260
6.090
6.127
178,667
-0.13(-2.14%)
May 11, 2005
6.096
6.279
6.096
6.260
197,127
+0.02(+0.27%)
May 10, 2005
6.245
6.352
6.116
6.244
131,774
+0.01(+0.10%)
May 09, 2005
6.205
6.238
6.161
6.238
43,198
+0.09(+1.54%)
May 06, 2005
6.140
6.191
6.015
6.143
204,317
+0.04(+0.69%)
May 05, 2005
6.006
6.110
6.006
6.101
81,220
+0.12(+1.94%)
May 04, 2005
5.872
6.018
5.872
5.985
107,760
+0.12(+2.05%)
May 03, 2005
5.816
5.892
5.750
5.865
66,063
+0.06(+1.06%)
May 02, 2005
5.640
5.815
5.621
5.803
188,043
+0.10(+1.74%)
Apr 29, 2005
5.690
5.704
5.613
5.704
121,475
+0.01(+0.24%)
Apr 28, 2005
5.719
5.816
5.690
5.690
160,746
-0.05(-0.79%)
Apr 27, 2005
5.669
5.753
5.630
5.735
115,155
+0.02(+0.29%)
Apr 26, 2005
5.764
5.832
5.649
5.719
163,145
-0.04(-0.63%)
Apr 25, 2005
5.506
5.755
5.506
5.755
104,537
+0.21(+3.72%)
Apr 22, 2005
5.758
5.761
5.505
5.549
145,097
-0.23(-3.98%)
Apr 21, 2005
5.696
5.801
5.648
5.779
218,304
+0.18(+3.17%)
Apr 20, 2005
5.859
5.859
5.601
5.601
172,833
-0.21(-3.65%)
Apr 19, 2005
5.783
5.833
5.767
5.813
146,798
+0.03(+0.44%)
Apr 18, 2005
5.801
5.850
5.701
5.788
123,681
-0.04(-0.75%)
Apr 15, 2005
5.952
5.952
5.801
5.832
179,770
-0.08(-1.40%)
Apr 14, 2005
5.973
5.985
5.907
5.914
68,196
+0.00(+0.00%)
Apr 13, 2005
5.851
5.978
5.851
5.914
141,875
+0.04(+0.64%)
Apr 12, 2005
5.898
5.920
5.786
5.877
167,584
-0.03(-0.56%)
Apr 11, 2005
5.953
6.011
5.896
5.910
122,744
-0.04(-0.73%)
Apr 08, 2005
6.042
6.101
5.953
5.953
63,013
-0.10(-1.71%)
Apr 07, 2005
6.069
6.148
6.050
6.057
41,271
+0.01(+0.17%)
Apr 06, 2005
5.964
6.059
5.871
6.047
79,738
+0.13(+2.21%)
Apr 05, 2005
5.880
5.975
5.880
5.916
96,138
-0.02(-0.38%)
Apr 04, 2005
5.907
5.999
5.850
5.938
82,855
-0.03(-0.48%)
Apr 01, 2005
6.063
6.075
5.922
5.967
121,674
+0.01(+0.15%)
Mar 31, 2005
6.020
6.047
5.940
5.958
240,863
-0.10(-1.62%)
Mar 30, 2005
5.880
6.071
5.869
6.056
184,016
+0.12(+1.98%)
Mar 29, 2005
5.886
5.985
5.877
5.938
526,275
-0.01(-0.10%)
Mar 28, 2005
5.871
6.051
5.823
5.944
261,968
+0.19(+3.27%)
Mar 24, 2005
5.711
5.810
5.678
5.756
164,248
+0.10(+1.81%)
Mar 23, 2005
5.794
5.794
5.567
5.654
121,036
-0.20(-3.34%)
Mar 22, 2005
5.932
5.932
5.809
5.850
603,821
-0.04(-0.65%)
Mar 21, 2005
5.821
5.922
5.809
5.888
257,416
-0.02(-0.27%)
Mar 18, 2005
5.981
6.083
5.807
5.904
370,632
-0.00(-0.05%)
Mar 17, 2005
5.794
5.907
5.794
5.907
158,513
+0.05(+0.93%)
Mar 16, 2005
5.869
5.892
5.833
5.853
703,986
-0.02(-0.28%)
Mar 15, 2005
5.920
5.967
5.827
5.869
183,844
+0.04(+0.67%)
Mar 14, 2005
6.018
6.018
5.795
5.830
187,910
-0.14(-2.34%)
Mar 11, 2005
5.841
6.044
5.841
5.970
514,394
+0.05(+0.84%)
Mar 10, 2005
5.886
5.944
5.824
5.920
583,620
+0.03(+0.56%)
Mar 09, 2005
6.027
6.036
5.643
5.887
1,925,529
-0.81(-12.09%)
Mar 08, 2005
6.772
6.804
6.688
6.697
101,387
+0.01(+0.16%)
Mar 07, 2005
6.787
6.837
6.686
6.686
137,290
-0.13(-1.86%)
Mar 04, 2005
6.707
6.823
6.707
6.813
193,811
+0.09(+1.41%)
Mar 03, 2005
6.766
6.798
6.715
6.718
111,222
-0.02(-0.22%)
Mar 02, 2005
6.640
6.771
6.640
6.733
85,911
+0.03(+0.45%)
Mar 01, 2005
6.691
6.756
6.688
6.703
144,406
-0.02(-0.27%)
Feb 28, 2005
6.695
6.759
6.691
6.721
282,965
+0.02(+0.31%)
Feb 25, 2005
6.622
6.700
6.579
6.700
357,514
+0.06(+0.98%)
Feb 24, 2005
6.515
6.641
6.441
6.635
202,403
+0.14(+2.18%)
Feb 23, 2005
6.512
6.563
6.471
6.494
296,847
+0.01(+0.12%)
Feb 22, 2005
6.757
6.840
6.486
6.486
167,604
-0.29(-4.29%)
Feb 18, 2005
6.959
6.959
6.754
6.777
130,352
-0.10(-1.49%)
Feb 17, 2005
6.859
6.971
6.826
6.879
122,166
-0.01(-0.11%)
Feb 16, 2005
6.883
6.989
6.769
6.886
136,040
+0.07(+1.02%)
Feb 15, 2005
6.251
7.269
6.190
6.817
597,202
+0.57(+9.21%)
Feb 14, 2005
6.179
6.313
6.170
6.242
155,629
-0.06(-1.00%)
Feb 11, 2005
6.116
6.324
6.116
6.306
96,437
+0.15(+2.37%)
Feb 10, 2005
6.223
6.297
6.157
6.160
137,529
-0.06(-1.02%)
Feb 09, 2005
6.358
6.358
6.178
6.223
85,838
-0.10(-1.52%)
Feb 08, 2005
6.266
6.328
6.257
6.319
35,111
+0.02(+0.24%)
Feb 07, 2005
6.303
6.364
6.271
6.304
79,871
+0.04(+0.62%)
Feb 04, 2005
6.062
6.286
6.062
6.265
147,483
+0.09(+1.54%)
Feb 03, 2005
6.125
6.179
6.078
6.170
104,849
+0.05(+0.81%)
Feb 02, 2005
6.060
6.151
6.060
6.120
130,233
+0.12(+1.93%)
Feb 01, 2005
6.026
6.041
5.967
6.005
74,090
-0.02(-0.37%)
Jan 31, 2005
5.967
6.027
5.961
6.027
47,584
+0.11(+1.86%)
Jan 28, 2005
6.048
6.050
5.877
5.917
77,080
-0.06(-0.93%)
Jan 27, 2005
6.108
6.108
5.961
5.973
44,347
-0.10(-1.71%)
Jan 26, 2005
5.988
6.092
5.950
6.077
85,739
+0.15(+2.48%)
Jan 25, 2005
6.027
6.035
5.892
5.930
90,729
-0.06(-0.98%)
Jan 24, 2005
5.835
6.020
5.832
5.988
150,752
+0.16(+2.68%)
Jan 21, 2005
6.008
6.008
5.832
5.832
52,242
-0.11(-1.92%)
Jan 20, 2005
5.984
6.035
5.943
5.946
125,256
-0.13(-2.13%)
Jan 19, 2005
6.194
6.194
5.994
6.075
101,494
-0.14(-2.23%)
Jan 18, 2005
6.093
6.244
5.991
6.214
56,062
+0.17(+2.81%)
Jan 14, 2005
6.008
6.095
5.956
6.044
58,574
+0.11(+1.93%)
Jan 13, 2005
6.063
6.072
5.929
5.929
81,240
-0.16(-2.55%)
Jan 12, 2005
6.130
6.130
6.027
6.084
62,608
+0.04(+0.60%)
Jan 11, 2005
6.020
6.057
6.015
6.048
92,815
+0.02(+0.30%)
Jan 10, 2005
6.020
6.092
5.961
6.030
74,748
+0.09(+1.44%)
Jan 07, 2005
6.173
6.206
5.944
5.944
60,980
-0.25(-3.99%)
Jan 06, 2005
6.101
6.191
6.012
6.191
95,380
+0.17(+2.85%)
Jan 05, 2005
6.193
6.212
6.020
6.020
135,914
-0.23(-3.61%)
Jan 04, 2005
6.555
6.626
6.157
6.245
312,595
-0.32(-4.82%)
Jan 03, 2005
6.772
6.772
6.561
6.561
128,425
-0.17(-2.46%)
Dec 31, 2004
6.831
6.817
6.727
6.727
49,836
-0.12(-1.74%)
Dec 30, 2004
6.816
6.876
6.796
6.846
39,869
+0.12(+1.77%)
Dec 29, 2004
6.780
6.780
6.701
6.727
25,250
-0.05(-0.67%)
Dec 28, 2004
6.751
6.802
6.719
6.772
386,068
+0.00(+0.02%)
Dec 27, 2004
6.816
6.844
6.753
6.771
176,089
-0.04(-0.64%)
Dec 23, 2004
6.778
6.814
6.701
6.814
37,211
+0.09(+1.41%)
Dec 22, 2004
6.617
6.754
6.593
6.719
59,804
+0.10(+1.50%)
Dec 21, 2004
6.629
6.629
6.567
6.620
51,165
+0.03(+0.39%)
Dec 20, 2004
6.566
6.652
6.566
6.595
54,488
+0.01(+0.21%)
Dec 17, 2004
6.491
6.629
6.491
6.581
134,891
+0.01(+0.16%)
Dec 16, 2004
6.665
6.665
6.570
6.570
50,501
-0.09(-1.42%)
Dec 15, 2004
6.664
6.739
6.595
6.665
135,555
-0.07(-1.05%)
Dec 14, 2004
6.713
6.760
6.658
6.736
89,041
-0.04(-0.53%)
Dec 13, 2004
6.634
6.772
6.617
6.772
74,422
+0.18(+2.72%)
Dec 10, 2004
6.658
6.658
6.516
6.593
118,943
+0.01(+0.18%)
Dec 09, 2004
6.692
6.692
6.575
6.581
187,385
-0.18(-2.61%)
Dec 08, 2004
6.718
6.757
6.682
6.757
71,100
+0.08(+1.22%)
Dec 07, 2004
6.852
6.900
6.676
6.676
170,109
-0.22(-3.21%)
Dec 06, 2004
6.897
6.960
6.893
6.897
71,100
-0.03(-0.37%)
Dec 03, 2004
7.051
7.051
6.923
6.923
204,662
-0.13(-1.84%)
Dec 02, 2004
7.005
7.165
7.005
7.052
102,995
-0.02(-0.21%)
Dec 01, 2004
7.017
7.112
6.998
7.067
196,024
+0.08(+1.10%)
Nov 30, 2004
6.983
7.022
6.914
6.990
142,200
-0.00(-0.04%)
Nov 29, 2004
6.965
6.995
6.897
6.993
213,965
+0.12(+1.71%)
Nov 26, 2004
6.820
6.923
6.801
6.876
29,902
+0.03(+0.37%)
Nov 24, 2004
6.792
6.905
6.772
6.850
137,549
+0.03(+0.49%)
Nov 23, 2004
6.864
6.864
6.694
6.817
480,425
+0.01(+0.20%)
Nov 22, 2004
6.716
6.805
6.619
6.804
187,385
+0.18(+2.75%)
Nov 19, 2004
6.543
6.644
6.543
6.622
138,878
-0.00(-0.05%)
Nov 18, 2004
6.595
6.683
6.593
6.625
203,333
-0.02(-0.36%)
Nov 17, 2004
6.700
6.765
6.582
6.649
117,614
+0.00(+0.07%)
Nov 16, 2004
6.628
6.688
6.607
6.644
125,588
-0.11(-1.69%)
Nov 15, 2004
6.509
6.810
6.443
6.759
427,930
+0.21(+3.19%)
Nov 12, 2004
6.381
6.549
6.381
6.549
148,181
+0.10(+1.56%)
Nov 11, 2004
6.361
6.483
6.361
6.449
85,054
+0.02(+0.24%)
Nov 10, 2004
6.381
6.513
6.366
6.434
272,440
+0.03(+0.49%)
Nov 09, 2004
6.342
6.527
6.342
6.402
314,967
-0.09(-1.41%)
Nov 08, 2004
6.194
6.667
6.169
6.494
1,052,550
+0.18(+2.81%)
Nov 05, 2004
6.312
6.835
6.036
6.316
1,653,248
+0.04(+0.60%)
Nov 04, 2004
5.490
6.282
5.455
6.279
790,741
+0.81(+14.77%)
Nov 03, 2004
5.573
5.574
5.373
5.470
166,122
-0.05(-0.93%)
Nov 02, 2004
5.568
5.624
5.522
5.522
29,902
-0.06(-1.02%)
Nov 01, 2004
5.612
5.627
5.562
5.579
296,362
-0.14(-2.42%)
Oct 29, 2004
5.728
5.771
5.717
5.717
27,908
+0.01(+0.16%)
Oct 28, 2004
5.853
5.853
5.702
5.708
37,211
-0.13(-2.19%)
Oct 27, 2004
5.634
5.836
5.634
5.836
98,344
+0.15(+2.59%)
Oct 26, 2004
5.696
5.696
5.595
5.689
28,573
+0.01(+0.16%)
Oct 25, 2004
5.586
5.747
5.586
5.680
209,978
+0.13(+2.42%)
Oct 22, 2004
5.613
5.630
5.479
5.546
495,044
-0.01(-0.19%)
Oct 21, 2004
5.478
5.591
5.433
5.556
93,692
+0.08(+1.48%)
Oct 20, 2004
5.439
5.475
5.386
5.475
85,054
+0.09(+1.59%)
Oct 19, 2004
5.433
5.433
5.389
5.389
62,461
-0.08(-1.46%)
Oct 18, 2004
5.416
5.469
5.356
5.469
113,627
+0.10(+1.79%)
Oct 15, 2004
5.403
5.431
5.267
5.373
87,712
-0.03(-0.56%)
Oct 14, 2004
5.324
5.418
5.324
5.403
87,048
+0.04(+0.81%)
Oct 13, 2004
5.440
5.493
5.284
5.359
140,871
-0.08(-1.49%)
Oct 12, 2004
5.267
5.455
5.013
5.440
639,238
-0.25(-4.31%)
Oct 11, 2004
5.613
5.704
5.613
5.686
46,514
+0.07(+1.29%)
Oct 08, 2004
5.664
5.719
5.613
5.613
33,888
-0.03(-0.53%)
Oct 07, 2004
5.749
5.780
5.643
5.643
59,139
-0.08(-1.32%)
Oct 06, 2004
5.717
5.847
5.689
5.719
88,377
+0.00(+0.03%)
Oct 05, 2004
5.851
5.871
5.690
5.717
180,076
-0.14(-2.46%)
Oct 04, 2004
5.877
5.944
5.804
5.862
68,442
-0.10(-1.64%)
Oct 01, 2004
5.953
5.985
5.743
5.959
132,897
+0.07(+1.15%)
Sep 30, 2004
5.847
5.976
5.847
5.892
73,093
-0.01(-0.10%)
Sep 29, 2004
5.820
5.944
5.820
5.898
71,100
-0.01(-0.20%)
Sep 28, 2004
5.651
5.910
5.651
5.910
98,344
+0.26(+4.55%)
Sep 27, 2004
5.755
5.755
5.579
5.652
25,250
-0.02(-0.32%)
Sep 24, 2004
5.726
5.758
5.671
5.671
33,224
-0.07(-1.23%)
Sep 23, 2004
5.663
5.779
5.610
5.741
18,605
+0.09(+1.65%)
Sep 22, 2004
5.737
5.789
5.541
5.648
72,429
-0.16(-2.77%)
Sep 21, 2004
5.643
5.809
5.642
5.809
50,501
+0.25(+4.43%)
Sep 20, 2004
5.674
5.674
5.562
5.562
15,283
-0.05(-0.91%)
Sep 17, 2004
5.666
5.719
5.513
5.613
171,438
-0.04(-0.67%)
Sep 16, 2004
5.613
5.717
5.582
5.651
30,566
+0.04(+0.67%)
Sep 15, 2004
5.690
5.690
5.562
5.613
59,804
-0.09(-1.51%)
Sep 14, 2004
5.729
5.761
5.643
5.699
71,764
-0.09(-1.61%)
Sep 13, 2004
5.777
5.794
5.735
5.792
23,921
+0.04(+0.73%)
Sep 10, 2004
5.711
5.786
5.613
5.750
31,895
+0.04(+0.68%)
Sep 09, 2004
5.550
5.711
5.493
5.711
48,507
+0.20(+3.72%)
Sep 08, 2004
5.619
5.643
5.506
5.506
54,800
-0.10(-1.75%)
Sep 07, 2004
5.567
5.646
5.491
5.604
209,978
+0.04(+0.68%)
Sep 03, 2004
5.464
5.567
5.464
5.567
106,982
+0.14(+2.55%)
Sep 02, 2004
5.418
5.455
5.284
5.428
156,154
+0.03(+0.59%)
Sep 01, 2004
5.311
5.528
5.311
5.397
88,377
+0.09(+1.64%)
Aug 31, 2004
5.302
5.309
5.162
5.309
32,559
+0.06(+1.06%)
Aug 30, 2004
5.267
5.303
5.254
5.254
71,100
-0.04(-0.82%)
Aug 27, 2004
5.269
5.302
5.261
5.297
15,283
+0.04(+0.72%)
Aug 26, 2004
5.348
5.350
5.260
5.260
93,692
-0.16(-2.89%)
Aug 25, 2004
5.267
5.416
5.225
5.416
43,191
+0.14(+2.65%)
Aug 24, 2004
5.303
5.339
5.272
5.276
39,869
+0.02(+0.29%)
Aug 23, 2004
5.228
5.263
5.202
5.261
88,390
+0.03(+0.66%)
Aug 20, 2004
5.192
5.227
5.081
5.227
71,100
+0.11(+2.12%)
Aug 19, 2004
5.126
5.227
5.117
5.118
73,093
-0.00(-0.09%)
Aug 18, 2004
5.193
5.341
5.117
5.123
106,982
-0.09(-1.79%)
Aug 17, 2004
5.267
5.290
5.193
5.216
89,041
-0.10(-1.87%)
Aug 16, 2004
5.266
5.367
5.230
5.315
75,087
+0.02(+0.37%)
Aug 13, 2004
5.233
5.299
5.190
5.296
55,152
+0.07(+1.27%)
Aug 12, 2004
5.269
5.345
5.198
5.230
13,954
-0.09(-1.73%)
Aug 11, 2004
5.288
5.348
5.267
5.321
15,283
-0.03(-0.56%)
Aug 10, 2004
5.303
5.368
5.190
5.351
75,087
+0.15(+2.80%)
Aug 09, 2004
5.267
5.363
5.205
5.205
71,100
-0.06(-1.17%)
Aug 06, 2004
5.266
5.377
5.263
5.267
93,692
-0.10(-1.91%)
Aug 05, 2004
5.523
5.523
5.321
5.370
54,488
-0.09(-1.74%)
Aug 04, 2004
5.493
5.543
5.336
5.464
59,804
-0.05(-0.87%)
Aug 03, 2004
5.568
5.601
5.513
5.513
80,403
-0.07(-1.27%)
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.