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
Educational Dev Cp
(NQ:
EDUC
)
1.870
+0.010 (+0.54%)
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 (%)
Jul 29, 2005
2.618
2.693
2.618
2.693
2,387
-0.02(-0.58%)
Jul 28, 2005
2.709
2.709
2.709
2.709
9,981
+0.00(+0.00%)
Jul 27, 2005
2.709
2.709
2.709
2.709
6,449
-0.00(-0.01%)
Jul 26, 2005
2.761
2.761
2.709
2.709
50,030
+0.00(+0.01%)
Jul 25, 2005
2.670
2.738
2.670
2.709
16,123
+0.00(+0.00%)
Jul 22, 2005
2.709
2.709
2.709
2.709
23,802
-0.01(-0.38%)
Jul 21, 2005
2.719
2.719
2.719
2.719
0
+0.00(+0.00%)
Jul 20, 2005
2.735
2.735
2.717
2.719
11,244
+0.03(+1.06%)
Jul 19, 2005
2.670
2.696
2.670
2.691
10,998
+0.03(+1.18%)
Jul 18, 2005
2.709
2.735
2.660
2.660
25,794
-0.02(-0.87%)
Jul 15, 2005
2.683
2.683
2.683
2.683
0
+0.00(+0.00%)
Jul 14, 2005
2.652
2.683
2.652
2.683
9,505
+0.03(+1.18%)
Jul 13, 2005
2.652
2.652
2.652
2.652
1,927
+0.01(+0.20%)
Jul 12, 2005
2.654
2.662
2.647
2.647
11,793
-0.01(-0.29%)
Jul 11, 2005
2.665
2.665
2.654
2.654
4,990
+0.01(+0.20%)
Jul 08, 2005
2.673
2.673
2.649
2.649
767
-0.05(-1.74%)
Jul 07, 2005
2.696
2.696
2.696
2.696
0
+0.00(+0.00%)
Jul 06, 2005
2.696
2.696
2.696
2.696
0
+0.00(+0.00%)
Jul 05, 2005
2.800
2.800
2.683
2.696
8,445
+0.04(+1.47%)
Jul 01, 2005
2.657
2.657
2.657
2.657
1,151
-0.02(-0.58%)
Jun 30, 2005
2.696
2.735
2.670
2.673
91,764
-0.06(-2.29%)
Jun 29, 2005
2.717
2.735
2.699
2.735
21,498
+0.06(+2.43%)
Jun 28, 2005
2.696
2.696
2.670
2.670
3,839
+0.00(+0.01%)
Jun 27, 2005
2.657
2.670
2.657
2.670
4,645
-0.04(-1.63%)
Jun 24, 2005
2.657
2.714
2.657
2.714
13,045
+0.00(+0.00%)
Jun 23, 2005
2.712
2.714
2.701
2.714
1,151
+0.00(+0.00%)
Jun 22, 2005
2.698
2.714
2.693
2.714
2,687
+0.02(+0.68%)
Jun 21, 2005
2.709
2.709
2.696
2.696
10,442
-0.01(-0.48%)
Jun 20, 2005
2.652
2.709
2.644
2.709
20,941
+0.07(+2.77%)
Jun 17, 2005
2.647
2.649
2.633
2.636
17,275
-0.01(-0.39%)
Jun 16, 2005
2.644
2.657
2.644
2.647
16,891
-0.06(-2.31%)
Jun 15, 2005
2.644
2.709
2.644
2.709
5,374
+0.06(+2.36%)
Jun 14, 2005
2.644
2.647
2.644
2.647
7,294
-0.02(-0.88%)
Jun 13, 2005
2.701
2.701
2.670
2.670
9,708
-0.01(-0.29%)
Jun 10, 2005
2.660
2.678
2.644
2.678
2,303
+0.03(+0.98%)
Jun 09, 2005
2.652
2.657
2.652
2.652
3,339
-0.02(-0.68%)
Jun 08, 2005
2.667
2.678
2.667
2.670
4,606
+0.03(+0.99%)
Jun 07, 2005
2.714
2.714
2.644
2.644
16,830
-0.03(-0.98%)
Jun 06, 2005
2.647
2.670
2.647
2.670
170,092
+0.04(+1.49%)
Jun 03, 2005
2.624
2.680
2.624
2.631
7,056
-0.08(-2.98%)
Jun 02, 2005
2.712
2.712
2.712
2.712
0
+0.00(+0.00%)
Jun 01, 2005
2.712
2.712
2.712
2.712
1,439
+0.08(+3.07%)
May 31, 2005
2.618
2.631
2.618
2.631
3,071
-0.08(-2.98%)
May 27, 2005
2.709
2.712
2.709
2.712
9,156
+0.00(+0.10%)
May 26, 2005
2.709
2.709
2.706
2.709
31,936
+0.00(+0.00%)
May 25, 2005
2.709
2.709
2.709
2.709
1,151
-0.01(-0.49%)
May 24, 2005
2.738
2.738
2.722
2.722
7,678
+0.08(+3.07%)
May 23, 2005
2.641
2.641
2.641
2.641
0
+0.00(+0.00%)
May 20, 2005
2.636
2.745
2.636
2.641
8,580
-0.10(-3.80%)
May 19, 2005
2.743
2.746
2.733
2.746
9,052
-0.00(-0.03%)
May 18, 2005
2.722
2.747
2.722
2.747
5,374
+0.01(+0.42%)
May 17, 2005
2.696
2.742
2.683
2.735
7,152
+0.09(+3.35%)
May 16, 2005
2.644
2.735
2.644
2.647
33,587
-0.15(-5.49%)
May 13, 2005
3.397
3.397
2.800
2.800
73,156
+0.10(+3.86%)
May 12, 2005
2.644
2.696
2.644
2.696
3,121
+0.00(+0.00%)
May 11, 2005
2.696
2.696
2.696
2.696
10,565
+0.00(+0.00%)
May 10, 2005
2.644
2.730
2.644
2.696
2,998
-0.05(-1.99%)
May 09, 2005
2.761
2.764
2.709
2.751
33,772
+0.07(+2.52%)
May 06, 2005
2.678
2.683
2.678
2.683
4,606
-0.05(-1.90%)
May 05, 2005
2.740
2.744
2.735
2.735
1,919
-0.02(-0.76%)
May 04, 2005
2.686
2.756
2.686
2.756
3,873
-0.01(-0.19%)
May 03, 2005
2.618
2.761
2.618
2.761
3,923
+0.00(+0.00%)
May 02, 2005
2.751
2.761
2.683
2.761
18,650
+0.08(+2.91%)
Apr 29, 2005
2.670
2.753
2.670
2.683
4,222
+0.04(+1.48%)
Apr 28, 2005
2.667
2.667
2.644
2.644
8,787
-0.02(-0.88%)
Apr 27, 2005
2.667
2.667
2.644
2.667
12,104
+0.02(+0.89%)
Apr 26, 2005
2.644
2.644
2.644
2.644
767
+0.01(+0.49%)
Apr 25, 2005
2.607
2.683
2.607
2.631
50,072
-0.08(-2.88%)
Apr 22, 2005
2.683
2.709
2.683
2.709
9,981
+0.03(+0.96%)
Apr 21, 2005
2.683
2.683
2.631
2.683
46,836
+0.00(+0.00%)
Apr 20, 2005
2.683
2.683
2.683
2.683
0
+0.00(+0.00%)
Apr 19, 2005
2.683
2.683
2.683
2.683
767
+0.03(+1.28%)
Apr 18, 2005
2.670
2.683
2.649
2.649
21,705
-0.03(-1.26%)
Apr 15, 2005
2.618
2.683
2.618
2.683
25,721
+0.06(+2.39%)
Apr 14, 2005
2.620
2.620
2.620
2.620
0
+0.00(+0.00%)
Apr 13, 2005
2.631
2.631
2.620
2.620
4,441
-0.08(-2.80%)
Apr 12, 2005
2.644
2.696
2.618
2.696
18,427
+0.05(+1.97%)
Apr 11, 2005
2.644
2.670
2.644
2.644
2,879
+0.00(+0.00%)
Apr 08, 2005
2.631
2.644
2.618
2.644
4,990
+0.01(+0.49%)
Apr 07, 2005
2.644
2.644
2.631
2.631
1,919
-0.02(-0.59%)
Apr 06, 2005
2.665
2.665
2.647
2.647
4,606
-0.02(-0.88%)
Apr 05, 2005
2.644
2.670
2.644
2.670
4,990
-0.02(-0.85%)
Apr 04, 2005
2.683
2.693
2.683
2.693
3,839
-0.02(-0.88%)
Apr 01, 2005
2.761
2.761
2.717
2.717
2,886
-0.02(-0.67%)
Mar 31, 2005
2.748
2.748
2.735
2.735
12,668
+0.04(+1.45%)
Mar 30, 2005
2.696
2.771
2.696
2.696
7,013
-0.04(-1.43%)
Mar 29, 2005
2.738
2.748
2.735
2.735
2,303
+0.01(+0.19%)
Mar 28, 2005
2.696
2.730
2.696
2.730
3,082
-0.01(-0.38%)
Mar 24, 2005
2.735
2.740
2.735
2.740
4,299
+0.01(+0.19%)
Mar 23, 2005
2.730
2.735
2.730
2.735
1,151
+0.04(+1.45%)
Mar 22, 2005
2.696
2.699
2.696
2.696
6,196
-0.04(-1.43%)
Mar 21, 2005
2.740
2.748
2.735
2.735
1,535
-0.13(-4.37%)
Mar 18, 2005
2.714
2.860
2.714
2.860
4,606
+0.15(+5.58%)
Mar 17, 2005
2.714
2.724
2.709
2.709
20,730
-0.01(-0.19%)
Mar 16, 2005
2.714
2.714
2.714
2.714
7,294
+0.01(+0.19%)
Mar 15, 2005
2.712
2.725
2.709
2.709
51,827
+0.01(+0.39%)
Mar 14, 2005
2.700
2.700
2.699
2.699
3,071
-0.01(-0.38%)
Mar 11, 2005
2.712
2.714
2.706
2.709
43,899
+0.00(+0.10%)
Mar 10, 2005
2.714
2.714
2.706
2.706
35,319
+0.01(+0.19%)
Mar 09, 2005
2.722
2.753
2.699
2.701
50,675
-0.00(-0.03%)
Mar 08, 2005
2.709
2.709
2.699
2.702
6,526
+0.01(+0.22%)
Mar 07, 2005
2.670
2.808
2.670
2.696
51,707
-0.04(-1.43%)
Mar 04, 2005
2.821
2.821
2.657
2.735
19,195
-0.05(-1.78%)
Mar 03, 2005
2.740
2.811
2.719
2.785
21,114
-0.01(-0.28%)
Mar 02, 2005
2.774
2.837
2.774
2.792
17,659
+0.04(+1.61%)
Mar 01, 2005
2.748
2.837
2.748
2.748
18,269
+0.04(+1.44%)
Feb 28, 2005
2.693
2.818
2.678
2.709
24,185
-0.05(-1.98%)
Feb 25, 2005
2.761
2.790
2.751
2.764
13,409
+0.03(+1.05%)
Feb 24, 2005
2.670
2.735
2.670
2.735
5,950
-0.05(-1.96%)
Feb 23, 2005
2.764
2.839
2.764
2.790
40,885
+0.05(+2.00%)
Feb 22, 2005
2.686
2.735
2.686
2.735
8,445
-0.01(-0.19%)
Feb 18, 2005
2.732
2.748
2.732
2.740
8,250
+0.01(+0.48%)
Feb 17, 2005
2.745
2.748
2.722
2.727
14,607
-0.02(-0.76%)
Feb 16, 2005
2.748
2.748
2.748
2.748
0
+0.00(+0.00%)
Feb 15, 2005
2.701
2.808
2.701
2.748
25,721
+0.02(+0.67%)
Feb 14, 2005
2.709
2.753
2.644
2.730
25,134
-0.00(-0.10%)
Feb 11, 2005
2.863
2.863
2.732
2.732
3,071
-0.03(-1.13%)
Feb 10, 2005
2.748
2.813
2.704
2.764
5,827
+0.03(+1.05%)
Feb 09, 2005
2.704
2.735
2.683
2.735
9,524
+0.05(+1.84%)
Feb 08, 2005
2.686
2.686
2.686
2.686
383
-0.09(-3.19%)
Feb 07, 2005
2.678
2.774
2.678
2.774
15,471
+0.08(+2.90%)
Feb 04, 2005
2.745
2.745
2.683
2.696
14,434
-0.08(-2.82%)
Feb 03, 2005
2.725
2.774
2.683
2.774
61,670
+0.13(+4.93%)
Feb 02, 2005
2.743
2.743
2.644
2.644
13,993
-0.18(-6.28%)
Feb 01, 2005
2.673
3.076
2.673
2.821
24,569
+0.19(+7.23%)
Jan 31, 2005
2.631
2.631
2.631
2.631
767
-0.03(-1.27%)
Jan 28, 2005
2.647
2.665
2.647
2.665
7,870
+0.00(+0.00%)
Jan 27, 2005
2.644
2.670
2.641
2.665
137,698
+0.01(+0.49%)
Jan 26, 2005
2.652
2.670
2.652
2.652
75,387
-0.02(-0.68%)
Jan 25, 2005
2.639
2.670
2.639
2.670
4,990
+0.02(+0.70%)
Jan 24, 2005
2.628
2.654
2.628
2.651
12,131
+0.02(+0.78%)
Jan 21, 2005
2.631
2.631
2.618
2.631
64,303
-0.01(-0.46%)
Jan 20, 2005
2.641
2.643
2.641
2.643
58,276
-0.00(-0.03%)
Jan 19, 2005
2.649
2.649
2.644
2.644
4,222
+0.00(+0.10%)
Jan 18, 2005
2.636
2.670
2.636
2.641
60,276
-0.01(-0.20%)
Jan 14, 2005
2.700
2.700
2.647
2.647
1,151
-0.06(-2.31%)
Jan 13, 2005
2.722
2.826
2.709
2.709
34,171
+0.04(+1.46%)
Jan 12, 2005
2.673
2.673
2.670
2.670
4,414
-0.05(-1.82%)
Jan 11, 2005
2.673
2.719
2.667
2.719
14,972
+0.05(+2.05%)
Jan 10, 2005
2.657
2.683
2.657
2.665
30,174
+0.01(+0.29%)
Jan 07, 2005
2.631
2.670
2.631
2.657
170,411
+0.03(+1.29%)
Jan 06, 2005
2.618
2.670
2.618
2.623
2,687
-0.01(-0.30%)
Jan 05, 2005
2.719
2.719
2.631
2.631
5,336
+0.00(+0.00%)
Jan 04, 2005
2.683
2.683
2.631
2.631
1,988
-0.05(-1.94%)
Jan 03, 2005
2.686
2.686
2.683
2.683
4,222
-0.00(-0.10%)
Dec 31, 2004
2.639
2.719
2.631
2.686
7,678
+0.03(+0.98%)
Dec 30, 2004
2.683
2.696
2.660
2.660
6,142
+0.00(+0.00%)
Dec 29, 2004
2.683
2.683
2.660
2.660
3,839
-0.02(-0.68%)
Dec 28, 2004
2.709
2.709
2.660
2.678
29,176
-0.05(-1.72%)
Dec 27, 2004
2.706
2.764
2.657
2.725
86,762
+0.04(+1.37%)
Dec 23, 2004
2.675
2.709
2.675
2.688
162,391
+0.02(+0.58%)
Dec 22, 2004
2.673
2.673
2.660
2.673
24,569
+0.01(+0.29%)
Dec 21, 2004
2.683
2.683
2.657
2.665
67,567
+0.02(+0.79%)
Dec 20, 2004
2.647
2.670
2.644
2.644
26,489
-0.01(-0.20%)
Dec 17, 2004
2.636
2.657
2.636
2.649
49,907
+0.01(+0.20%)
Dec 16, 2004
2.628
2.683
2.626
2.644
36,854
+0.02(+0.59%)
Dec 15, 2004
2.626
2.647
2.626
2.628
29,560
+0.00(+0.00%)
Dec 14, 2004
2.626
2.649
2.626
2.628
19,579
-0.02(-0.69%)
Dec 13, 2004
2.626
2.652
2.626
2.647
15,356
+0.02(+0.79%)
Dec 10, 2004
2.626
2.652
2.626
2.626
23,802
+0.00(+0.00%)
Dec 09, 2004
2.620
2.649
2.620
2.626
20,730
+0.01(+0.20%)
Dec 08, 2004
2.633
2.647
2.615
2.620
77,548
-0.01(-0.49%)
Dec 07, 2004
2.657
2.657
2.631
2.633
22,266
-0.02(-0.88%)
Dec 06, 2004
2.683
2.704
2.652
2.657
66,415
-0.03(-0.97%)
Dec 03, 2004
2.670
2.691
2.670
2.683
21,882
+0.01(+0.49%)
Dec 02, 2004
2.706
2.706
2.670
2.670
22,650
-0.03(-1.25%)
Dec 01, 2004
2.662
2.704
2.662
2.704
33,399
+0.04(+1.57%)
Nov 30, 2004
2.662
2.680
2.662
2.662
25,721
-0.01(-0.21%)
Nov 29, 2004
2.662
2.686
2.662
2.668
34,167
+0.01(+0.21%)
Nov 26, 2004
2.662
2.688
2.662
2.662
41,077
-0.01(-0.49%)
Nov 24, 2004
2.649
2.675
2.649
2.675
119,010
+0.03(+1.08%)
Nov 23, 2004
2.647
2.647
2.647
2.647
2,687
+0.00(+0.00%)
Nov 22, 2004
2.647
2.696
2.647
2.647
36,086
-0.04(-1.36%)
Nov 19, 2004
2.706
2.706
2.683
2.683
29,560
-0.03(-0.96%)
Nov 18, 2004
2.644
2.719
2.644
2.709
34,551
+0.06(+2.16%)
Nov 17, 2004
2.688
2.719
2.644
2.652
141,276
-0.05(-2.02%)
Nov 16, 2004
2.688
2.706
2.688
2.706
38,006
+0.02(+0.58%)
Nov 15, 2004
2.719
2.719
2.688
2.691
41,461
-0.03(-0.96%)
Nov 12, 2004
2.688
2.717
2.688
2.717
30,328
+0.01(+0.39%)
Nov 11, 2004
2.652
2.706
2.652
2.706
21,498
+0.05(+1.96%)
Nov 10, 2004
2.605
2.654
2.605
2.654
8,061
+0.03(+1.09%)
Nov 09, 2004
2.607
2.667
2.527
2.626
46,068
-0.04(-1.67%)
Nov 08, 2004
2.670
2.688
2.654
2.670
202,317
-0.00(-0.09%)
Nov 05, 2004
2.670
2.719
2.670
2.673
18,043
+0.00(+0.10%)
Nov 04, 2004
2.660
2.722
2.660
2.670
28,408
+0.01(+0.29%)
Nov 03, 2004
2.665
2.683
2.657
2.662
44,916
+0.06(+2.20%)
Nov 02, 2004
2.605
2.623
2.605
2.605
74,477
+0.00(+0.00%)
Nov 01, 2004
2.605
2.636
2.605
2.605
197,326
-0.12(-4.31%)
Oct 29, 2004
2.613
2.863
2.605
2.722
59,505
+0.12(+4.50%)
Oct 28, 2004
2.865
2.878
2.605
2.605
112,867
-0.33(-11.35%)
Oct 27, 2004
3.016
3.167
2.904
2.938
101,350
-0.14(-4.49%)
Oct 26, 2004
3.386
3.386
3.006
3.076
213,834
-0.33(-9.57%)
Oct 25, 2004
3.418
3.418
3.334
3.402
11,133
+0.04(+1.16%)
Oct 22, 2004
3.490
3.490
3.363
3.363
24,569
-0.07(-1.90%)
Oct 21, 2004
3.389
3.433
3.373
3.428
25,721
+0.04(+1.08%)
Oct 20, 2004
3.405
3.490
3.373
3.391
95,208
-0.03(-0.76%)
Oct 19, 2004
3.438
3.438
3.363
3.418
28,792
+0.04(+1.23%)
Oct 18, 2004
3.386
3.391
3.347
3.376
240,707
-0.03(-0.84%)
Oct 15, 2004
3.433
3.451
3.347
3.405
119,394
-0.06(-1.66%)
Oct 14, 2004
3.451
3.530
3.391
3.462
14,972
+0.06(+1.84%)
Oct 13, 2004
3.514
3.537
3.376
3.399
55,282
-0.06(-1.73%)
Oct 12, 2004
3.517
3.540
3.459
3.459
48,755
-0.05(-1.56%)
Oct 11, 2004
3.475
3.569
3.405
3.514
27,641
+0.11(+3.13%)
Oct 08, 2004
3.475
3.475
3.405
3.407
4,990
-0.03(-0.83%)
Oct 07, 2004
3.433
3.451
3.376
3.436
46,068
-0.00(-0.08%)
Oct 06, 2004
3.436
3.438
3.435
3.438
13,052
+0.00(+0.01%)
Oct 05, 2004
3.490
3.490
3.376
3.438
59,121
-0.05(-1.50%)
Oct 04, 2004
3.391
3.490
3.386
3.490
99,047
+0.11(+3.40%)
Oct 01, 2004
3.490
3.490
3.308
3.376
20,730
+0.05(+1.48%)
Sep 30, 2004
3.308
3.386
3.308
3.326
16,891
+0.03(+0.95%)
Sep 29, 2004
3.386
3.412
3.269
3.295
102,886
-0.10(-3.07%)
Sep 28, 2004
3.412
3.412
3.358
3.399
37,238
+0.04(+1.16%)
Sep 27, 2004
3.386
3.386
3.360
3.360
41,845
-0.03(-0.76%)
Sep 24, 2004
3.308
3.386
3.308
3.386
1,919
-0.00(-0.01%)
Sep 23, 2004
3.149
3.386
3.149
3.386
12,668
+0.00(+0.01%)
Sep 22, 2004
3.412
3.412
3.373
3.386
62,192
-0.00(-0.01%)
Sep 21, 2004
3.449
3.449
3.373
3.386
41,845
+0.01(+0.31%)
Sep 20, 2004
3.449
3.449
3.355
3.376
28,792
-0.01(-0.23%)
Sep 17, 2004
3.345
3.386
3.321
3.384
10,365
+0.04(+1.09%)
Sep 16, 2004
3.319
3.347
3.306
3.347
3,708
-0.02(-0.70%)
Sep 15, 2004
3.287
3.371
3.287
3.371
1,535
+0.01(+0.39%)
Sep 14, 2004
3.204
3.373
3.204
3.358
51,059
+0.07(+2.14%)
Sep 13, 2004
3.329
3.329
3.287
3.287
69,102
-0.02(-0.63%)
Sep 10, 2004
3.308
3.308
3.282
3.308
15,740
+0.03(+0.88%)
Sep 09, 2004
3.282
3.292
3.222
3.279
27,257
+0.01(+0.32%)
Sep 08, 2004
3.165
3.308
3.152
3.269
37,238
+0.10(+3.20%)
Sep 07, 2004
3.313
3.420
3.074
3.167
152,793
+0.11(+3.49%)
Sep 03, 2004
3.120
3.120
3.061
3.061
30,712
+0.00(+0.00%)
Sep 02, 2004
3.061
3.069
3.061
3.061
59,888
+0.01(+0.17%)
Sep 01, 2004
3.055
3.157
3.022
3.055
37,238
+0.06(+2.00%)
Aug 31, 2004
3.045
3.061
2.996
2.996
54,514
-0.00(-0.09%)
Aug 30, 2004
2.996
3.024
2.996
2.998
26,489
+0.00(+0.09%)
Aug 27, 2004
2.996
3.016
2.996
2.996
32,631
+0.00(+0.00%)
Aug 26, 2004
2.996
2.996
2.996
2.996
20,730
+0.00(+0.00%)
Aug 25, 2004
2.996
3.009
2.996
2.996
26,105
-0.01(-0.17%)
Aug 24, 2004
3.058
3.058
2.996
3.001
126,688
-0.01(-0.17%)
Aug 23, 2004
3.004
3.006
3.003
3.006
1,151
-0.00(-0.09%)
Aug 20, 2004
2.996
3.040
2.996
3.009
23,034
+0.00(+0.00%)
Aug 19, 2004
3.009
3.009
3.009
3.009
0
+0.00(+0.00%)
Aug 18, 2004
3.011
3.011
2.998
3.009
16,891
-0.00(-0.09%)
Aug 17, 2004
3.009
3.011
3.009
3.011
17,659
+0.02(+0.52%)
Aug 16, 2004
2.993
3.035
2.969
2.996
22,650
+0.03(+0.88%)
Aug 13, 2004
2.969
3.029
2.969
2.969
93,288
-0.01(-0.44%)
Aug 12, 2004
2.983
2.983
2.983
2.983
8,445
+0.00(+0.00%)
Aug 11, 2004
2.967
2.983
2.967
2.983
10,365
-0.02(-0.52%)
Aug 10, 2004
2.975
3.011
2.975
2.998
89,833
+0.03(+1.05%)
Aug 09, 2004
2.996
2.996
2.967
2.967
10,365
-0.01(-0.18%)
Aug 06, 2004
2.967
2.972
2.967
2.972
57,585
+0.00(+0.09%)
Aug 05, 2004
2.969
2.980
2.943
2.969
45,300
+0.00(+0.00%)
Aug 04, 2004
2.969
2.972
2.967
2.969
28,792
+0.00(+0.09%)
Aug 03, 2004
2.990
2.990
2.967
2.967
14,972
+0.00(+0.00%)
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.