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
Meridian Bioscience
(NQ:
VIVO
)
33.97
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 30, 2023
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 (%)
Aug 31, 2005
11.79
11.96
11.50
11.96
109,568
+0.20(+1.72%)
Aug 30, 2005
11.63
11.77
11.43
11.76
153,545
+0.24(+2.08%)
Aug 29, 2005
11.76
12.29
11.39
11.52
178,334
-0.30(-2.58%)
Aug 26, 2005
11.97
11.98
11.73
11.82
117,830
-0.14(-1.14%)
Aug 25, 2005
11.73
11.98
11.73
11.96
224,070
+0.23(+2.00%)
Aug 24, 2005
11.76
11.98
11.66
11.72
183,121
-0.03(-0.24%)
Aug 23, 2005
11.96
11.98
11.71
11.75
135,451
-0.20(-1.65%)
Aug 22, 2005
11.57
11.98
11.54
11.95
175,295
+0.36(+3.07%)
Aug 19, 2005
11.85
11.94
11.54
11.59
153,263
-0.19(-1.63%)
Aug 18, 2005
11.88
11.98
11.50
11.79
226,955
-0.17(-1.45%)
Aug 17, 2005
11.72
12.28
11.43
11.96
529,730
+0.28(+2.41%)
Aug 16, 2005
11.80
12.07
11.50
11.68
275,101
-0.30(-2.54%)
Aug 15, 2005
11.44
12.31
11.34
11.98
271,314
+0.44(+3.78%)
Aug 12, 2005
11.66
11.86
11.21
11.55
123,064
-0.18(-1.52%)
Aug 11, 2005
11.69
12.33
11.40
11.72
226,999
+0.01(+0.08%)
Aug 10, 2005
11.38
11.75
11.38
11.72
150,972
+0.28(+2.46%)
Aug 09, 2005
11.30
11.51
11.29
11.43
88,297
+0.11(+0.99%)
Aug 08, 2005
11.26
11.39
11.16
11.32
110,033
+0.08(+0.67%)
Aug 05, 2005
11.48
11.57
10.46
11.25
244,437
-0.23(-2.00%)
Aug 04, 2005
11.70
11.75
11.42
11.48
81,024
-0.27(-2.32%)
Aug 03, 2005
11.57
11.78
11.51
11.75
308,730
+0.15(+1.33%)
Aug 02, 2005
11.75
11.75
11.36
11.59
200,497
-0.14(-1.20%)
Aug 01, 2005
11.72
11.75
11.61
11.73
139,772
+0.01(+0.12%)
Jul 29, 2005
11.72
11.76
11.59
11.72
95,678
-0.00(-0.04%)
Jul 28, 2005
11.57
11.75
11.57
11.72
255,487
+0.15(+1.34%)
Jul 27, 2005
11.59
11.61
11.54
11.57
317,211
+0.03(+0.28%)
Jul 26, 2005
11.27
11.78
11.27
11.54
443,030
+0.37(+3.27%)
Jul 25, 2005
10.44
11.33
10.44
11.17
351,852
+0.80(+7.76%)
Jul 22, 2005
9.919
10.39
9.863
10.37
318,382
+0.49(+4.91%)
Jul 21, 2005
9.947
10.06
9.708
9.882
114,231
-0.07(-0.73%)
Jul 20, 2005
10.07
10.07
9.620
9.954
137,272
-0.01(-0.12%)
Jul 19, 2005
9.671
10.08
9.666
9.966
80,083
+0.27(+2.81%)
Jul 18, 2005
9.673
9.704
9.614
9.694
55,257
+0.05(+0.49%)
Jul 15, 2005
9.614
9.732
9.610
9.647
35,214
-0.01(-0.15%)
Jul 14, 2005
9.732
9.849
9.614
9.661
65,133
-0.08(-0.77%)
Jul 13, 2005
9.774
9.849
9.732
9.736
55,517
-0.04(-0.38%)
Jul 12, 2005
9.961
10.02
9.633
9.774
146,137
-0.15(-1.51%)
Jul 11, 2005
9.600
10.51
9.600
9.924
406,761
+0.32(+3.32%)
Jul 08, 2005
9.361
9.614
9.249
9.605
80,977
+0.24(+2.55%)
Jul 07, 2005
9.155
9.521
9.086
9.366
159,877
+0.16(+1.78%)
Jul 06, 2005
9.122
9.216
9.103
9.202
58,606
+0.12(+1.34%)
Jul 05, 2005
8.836
9.080
8.784
9.080
49,751
+0.13(+1.49%)
Jul 01, 2005
8.991
8.991
8.751
8.946
44,065
+0.06(+0.66%)
Jun 30, 2005
8.925
9.070
8.850
8.887
53,306
-0.07(-0.76%)
Jun 29, 2005
8.719
9.047
8.704
8.955
86,673
+0.17(+1.95%)
Jun 28, 2005
8.606
8.808
8.465
8.784
95,638
+0.15(+1.74%)
Jun 27, 2005
8.615
8.676
8.395
8.634
256,669
-0.13(-1.50%)
Jun 24, 2005
8.967
9.197
8.762
8.766
1,200,834
-0.29(-3.21%)
Jun 23, 2005
9.042
9.155
8.972
9.056
55,912
-0.01(-0.16%)
Jun 22, 2005
9.117
9.295
8.911
9.070
106,707
-0.15(-1.58%)
Jun 21, 2005
9.249
9.417
8.986
9.216
151,648
-0.08(-0.91%)
Jun 20, 2005
9.286
9.380
9.188
9.300
83,129
-0.08(-0.85%)
Jun 17, 2005
9.638
9.638
8.390
9.380
198,920
-0.20(-2.10%)
Jun 16, 2005
9.366
9.582
9.286
9.582
660,934
+0.22(+2.30%)
Jun 15, 2005
9.380
9.394
9.286
9.366
299,518
+0.08(+0.86%)
Jun 14, 2005
9.305
9.403
9.192
9.286
129,725
-0.08(-0.80%)
Jun 13, 2005
9.441
9.802
9.324
9.361
159,513
-0.07(-0.79%)
Jun 10, 2005
9.586
9.732
9.192
9.436
209,727
+0.00(+0.00%)
Jun 09, 2005
9.910
9.915
9.239
9.436
436,679
-0.35(-3.55%)
Jun 08, 2005
8.892
10.07
8.850
9.783
413,506
+0.97(+10.96%)
Jun 07, 2005
8.531
8.925
8.465
8.817
74,646
+0.24(+2.79%)
Jun 06, 2005
8.723
8.723
8.498
8.578
45,895
-0.11(-1.24%)
Jun 03, 2005
8.395
8.714
8.395
8.686
68,611
+0.29(+3.41%)
Jun 02, 2005
8.353
8.522
8.325
8.400
87,624
+0.03(+0.39%)
Jun 01, 2005
8.559
8.578
8.292
8.367
89,021
-0.19(-2.25%)
May 31, 2005
8.620
8.789
8.554
8.559
73,804
+0.00(+0.06%)
May 27, 2005
8.545
8.554
8.353
8.554
88,815
-0.03(-0.33%)
May 26, 2005
8.794
8.803
8.517
8.583
75,153
-0.20(-2.30%)
May 25, 2005
8.794
8.812
8.690
8.784
70,192
-0.02(-0.27%)
May 24, 2005
9.028
9.028
8.728
8.808
60,839
-0.11(-1.21%)
May 23, 2005
8.817
9.066
8.798
8.916
119,536
+0.17(+1.93%)
May 20, 2005
9.056
9.075
8.540
8.747
109,939
-0.27(-2.97%)
May 19, 2005
8.883
9.028
8.883
9.014
117,317
+0.05(+0.52%)
May 18, 2005
8.911
9.014
8.728
8.967
138,451
-0.05(-0.57%)
May 17, 2005
8.672
9.028
8.662
9.019
113,227
+0.30(+3.39%)
May 16, 2005
8.676
8.723
8.550
8.723
95,897
+0.06(+0.65%)
May 13, 2005
8.536
8.676
8.511
8.667
88,562
+0.04(+0.49%)
May 12, 2005
8.442
8.625
8.414
8.625
101,681
+0.18(+2.17%)
May 11, 2005
8.254
8.456
8.170
8.442
37,472
+0.18(+2.16%)
May 10, 2005
8.254
8.301
8.067
8.264
136,858
-0.05(-0.62%)
May 09, 2005
8.175
8.320
8.175
8.315
111,688
+0.14(+1.72%)
May 06, 2005
8.278
8.339
8.118
8.175
42,948
-0.03(-0.34%)
May 05, 2005
8.207
8.268
8.006
8.203
37,478
+0.06(+0.69%)
May 04, 2005
8.390
8.390
8.146
8.146
44,431
-0.20(-2.42%)
May 03, 2005
7.982
8.357
7.842
8.348
89,771
+0.45(+5.64%)
May 02, 2005
7.949
8.404
7.837
7.903
232,432
-0.02(-0.30%)
Apr 29, 2005
7.584
7.945
7.584
7.926
84,873
+0.23(+3.05%)
Apr 28, 2005
7.523
7.734
7.448
7.692
42,898
+0.17(+2.24%)
Apr 27, 2005
7.574
7.682
7.504
7.523
69,400
-0.06(-0.80%)
Apr 26, 2005
7.560
7.617
7.312
7.584
95,216
+0.08(+1.06%)
Apr 25, 2005
7.649
7.903
7.457
7.504
107,081
-0.12(-1.63%)
Apr 22, 2005
7.706
7.949
7.579
7.628
158,476
-0.11(-1.48%)
Apr 21, 2005
6.922
7.940
6.922
7.743
317,789
+0.94(+13.86%)
Apr 20, 2005
6.669
6.800
6.664
6.800
44,860
+0.01(+0.14%)
Apr 19, 2005
6.421
6.843
6.308
6.791
213,105
+0.38(+6.00%)
Apr 18, 2005
6.843
6.857
6.228
6.406
147,118
-0.38(-5.66%)
Apr 15, 2005
6.815
6.936
6.693
6.791
153,746
-0.20(-2.88%)
Apr 14, 2005
6.838
7.077
6.829
6.993
272,474
-0.10(-1.39%)
Apr 13, 2005
6.599
7.312
6.449
7.091
385,703
+0.02(+0.27%)
Apr 12, 2005
7.101
7.152
7.035
7.072
42,143
-0.15(-2.08%)
Apr 11, 2005
7.312
7.312
7.190
7.223
26,182
-0.07(-0.90%)
Apr 08, 2005
7.312
7.330
7.223
7.288
31,329
+0.06(+0.84%)
Apr 07, 2005
7.218
7.480
7.180
7.227
67,125
+0.01(+0.13%)
Apr 06, 2005
7.087
7.283
7.082
7.218
42,597
+0.10(+1.38%)
Apr 05, 2005
7.072
7.194
7.058
7.119
120,184
-0.03(-0.39%)
Apr 04, 2005
7.030
7.152
6.974
7.147
56,589
+0.18(+2.56%)
Apr 01, 2005
7.035
7.133
6.946
6.969
53,015
-0.02(-0.27%)
Mar 31, 2005
7.138
7.157
6.918
6.988
121,424
-0.14(-1.97%)
Mar 30, 2005
7.124
7.208
6.885
7.129
138,521
+0.03(+0.46%)
Mar 29, 2005
7.157
7.204
7.082
7.096
55,561
+0.00(+0.00%)
Mar 28, 2005
7.344
7.344
7.082
7.096
131,913
-0.23(-3.14%)
Mar 24, 2005
7.344
7.396
7.326
7.326
32,321
-0.04(-0.51%)
Mar 23, 2005
7.424
7.588
7.344
7.363
61,056
-0.13(-1.75%)
Mar 22, 2005
7.387
7.640
7.387
7.495
65,122
+0.09(+1.27%)
Mar 21, 2005
7.387
7.583
7.344
7.401
54,075
-0.03(-0.44%)
Mar 18, 2005
7.546
7.546
7.382
7.434
54,162
-0.01(-0.19%)
Mar 17, 2005
7.359
7.512
7.359
7.448
54,284
+0.01(+0.13%)
Mar 16, 2005
7.401
7.499
7.354
7.438
124,926
+0.01(+0.19%)
Mar 15, 2005
7.316
7.443
7.269
7.424
91,064
+0.06(+0.76%)
Mar 14, 2005
7.504
7.518
7.298
7.368
70,967
-0.14(-1.81%)
Mar 11, 2005
7.563
7.635
7.438
7.504
60,854
+0.02(+0.31%)
Mar 10, 2005
7.429
7.509
7.368
7.480
53,203
+0.01(+0.13%)
Mar 09, 2005
7.856
7.856
7.471
7.471
123,274
-0.46(-5.80%)
Mar 08, 2005
8.015
8.067
7.903
7.931
74,547
-0.16(-1.97%)
Mar 07, 2005
8.161
8.193
8.039
8.090
45,035
-0.14(-1.71%)
Mar 04, 2005
7.973
8.301
7.893
8.231
64,937
+0.21(+2.57%)
Mar 03, 2005
8.047
8.151
7.996
8.025
18,692
+0.01(+0.18%)
Mar 02, 2005
8.184
8.264
7.809
8.010
69,326
-0.16(-2.01%)
Mar 01, 2005
7.715
8.236
7.715
8.175
107,829
+0.50(+6.48%)
Feb 28, 2005
7.504
7.738
7.504
7.677
64,688
+0.07(+0.99%)
Feb 25, 2005
7.523
7.654
7.523
7.602
84,316
+0.03(+0.43%)
Feb 24, 2005
7.785
7.865
7.532
7.570
65,793
-0.25(-3.24%)
Feb 23, 2005
7.621
7.856
7.570
7.823
113,429
+0.20(+2.65%)
Feb 22, 2005
7.926
8.010
7.504
7.621
168,990
-0.38(-4.75%)
Feb 18, 2005
8.207
8.207
7.931
8.001
52,715
-0.11(-1.39%)
Feb 17, 2005
8.325
8.325
8.010
8.114
94,400
-0.09(-1.14%)
Feb 16, 2005
8.034
8.259
8.034
8.207
73,187
+0.08(+0.92%)
Feb 15, 2005
8.010
8.250
7.879
8.132
157,771
-0.02(-0.23%)
Feb 14, 2005
7.996
8.207
7.973
8.151
107,074
+0.00(+0.00%)
Feb 11, 2005
8.029
8.273
7.987
8.151
38,564
+0.01(+0.12%)
Feb 10, 2005
8.137
8.395
8.071
8.142
54,327
-0.03(-0.40%)
Feb 09, 2005
8.231
8.428
8.090
8.175
113,900
-0.08(-0.97%)
Feb 08, 2005
7.978
8.395
7.973
8.254
173,205
+0.08(+0.98%)
Feb 07, 2005
8.348
8.414
7.992
8.175
208,712
-0.04(-0.46%)
Feb 04, 2005
8.118
8.278
8.118
8.212
132,754
+0.08(+0.98%)
Feb 03, 2005
8.306
8.306
7.982
8.132
141,762
-0.03(-0.40%)
Feb 02, 2005
8.020
8.254
7.978
8.165
342,648
+0.15(+1.81%)
Feb 01, 2005
7.260
8.053
7.176
8.020
830,806
+1.04(+14.84%)
Jan 31, 2005
7.044
7.396
6.857
6.983
643,956
-0.05(-0.73%)
Jan 28, 2005
7.176
7.223
6.965
7.035
79,544
-0.23(-3.23%)
Jan 27, 2005
6.852
7.307
6.852
7.269
96,592
+0.19(+2.72%)
Jan 26, 2005
7.002
7.232
6.824
7.077
222,601
-0.09(-1.31%)
Jan 25, 2005
6.965
7.335
6.815
7.171
169,953
+0.04(+0.53%)
Jan 24, 2005
7.443
7.443
6.969
7.133
491,524
-0.31(-4.16%)
Jan 21, 2005
7.527
7.602
6.965
7.443
339,103
+0.01(+0.13%)
Jan 20, 2005
8.203
8.442
6.993
7.434
1,080,160
-0.89(-10.70%)
Jan 19, 2005
8.325
8.554
8.142
8.325
121,209
-0.02(-0.23%)
Jan 18, 2005
8.348
8.437
8.095
8.343
204,122
+0.08(+0.96%)
Jan 14, 2005
8.100
8.386
8.090
8.264
171,650
+0.10(+1.25%)
Jan 13, 2005
8.306
8.442
7.973
8.161
247,828
-0.28(-3.32%)
Jan 12, 2005
9.239
9.324
8.217
8.442
548,579
-0.83(-9.00%)
Jan 11, 2005
9.038
9.643
8.887
9.277
667,856
+0.37(+4.17%)
Jan 10, 2005
8.395
9.075
8.334
8.906
603,751
+0.55(+6.56%)
Jan 07, 2005
8.390
8.395
8.025
8.357
88,268
+0.10(+1.19%)
Jan 06, 2005
8.020
8.433
7.973
8.259
110,067
+0.02(+0.28%)
Jan 05, 2005
8.447
8.531
7.978
8.236
131,542
-0.23(-2.71%)
Jan 04, 2005
8.231
8.531
8.203
8.465
140,262
+0.14(+1.63%)
Jan 03, 2005
8.395
8.648
8.137
8.329
131,513
+0.10(+1.20%)
Dec 31, 2004
8.433
8.433
8.074
8.231
80,882
+0.02(+0.29%)
Dec 30, 2004
8.245
8.442
8.081
8.207
137,030
-0.23(-2.72%)
Dec 29, 2004
8.597
8.653
8.240
8.437
94,670
-0.18(-2.12%)
Dec 28, 2004
8.311
8.625
8.311
8.620
118,124
+0.23(+2.80%)
Dec 27, 2004
7.987
8.442
7.987
8.386
127,648
+0.36(+4.50%)
Dec 23, 2004
7.879
8.279
7.860
8.025
69,368
+0.09(+1.12%)
Dec 22, 2004
7.804
8.132
7.776
7.935
210,805
-0.08(-0.99%)
Dec 21, 2004
8.404
8.648
7.879
8.015
476,763
-0.64(-7.37%)
Dec 20, 2004
8.644
8.672
8.381
8.653
299,931
+0.01(+0.16%)
Dec 17, 2004
8.433
8.658
8.348
8.639
196,590
+0.21(+2.50%)
Dec 16, 2004
8.676
8.709
8.301
8.428
210,662
-0.21(-2.42%)
Dec 15, 2004
8.723
8.756
8.442
8.637
228,999
-0.06(-0.73%)
Dec 14, 2004
8.817
8.850
8.489
8.700
421,468
+0.00(+0.00%)
Dec 13, 2004
8.559
8.887
8.325
8.700
804,840
+0.19(+2.20%)
Dec 10, 2004
7.954
8.620
7.926
8.512
733,624
+0.59(+7.46%)
Dec 09, 2004
7.921
8.026
7.621
7.921
183,512
+0.10(+1.26%)
Dec 08, 2004
7.682
7.856
7.621
7.823
52,452
+0.14(+1.83%)
Dec 07, 2004
7.982
8.047
7.631
7.682
78,465
-0.24(-3.02%)
Dec 06, 2004
7.799
8.039
7.631
7.921
146,554
+0.09(+1.20%)
Dec 03, 2004
7.654
7.874
7.654
7.828
111,159
+0.11(+1.40%)
Dec 02, 2004
8.193
8.311
7.635
7.720
350,109
-0.42(-5.18%)
Dec 01, 2004
7.846
8.343
7.682
8.142
537,887
+0.38(+4.89%)
Nov 30, 2004
7.602
7.813
7.588
7.762
192,468
+0.12(+1.53%)
Nov 29, 2004
7.762
7.879
7.424
7.645
117,840
-0.16(-2.10%)
Nov 26, 2004
7.645
7.917
7.640
7.809
60,270
+0.18(+2.40%)
Nov 24, 2004
7.382
7.626
7.269
7.626
153,093
+0.38(+5.17%)
Nov 23, 2004
7.269
7.429
7.105
7.251
192,468
+0.21(+3.00%)
Nov 22, 2004
7.509
7.598
6.904
7.040
519,407
-0.53(-7.06%)
Nov 19, 2004
7.344
7.574
7.232
7.574
613,367
+0.20(+2.67%)
Nov 18, 2004
6.908
7.377
6.777
7.377
852,175
+0.47(+6.79%)
Nov 17, 2004
6.449
7.035
6.402
6.908
561,199
+0.58(+9.19%)
Nov 16, 2004
6.327
6.425
6.289
6.327
100,072
-0.00(-0.07%)
Nov 15, 2004
6.355
6.425
6.224
6.331
254,444
+0.00(+0.00%)
Nov 12, 2004
6.308
6.477
6.261
6.331
78,607
+0.02(+0.30%)
Nov 11, 2004
6.341
6.355
6.289
6.313
60,981
-0.02(-0.37%)
Nov 10, 2004
6.233
6.369
6.031
6.336
81,450
+0.01(+0.22%)
Nov 09, 2004
6.289
6.322
6.163
6.322
19,474
+0.08(+1.20%)
Nov 08, 2004
6.378
6.378
6.167
6.247
32,836
-0.08(-1.19%)
Nov 05, 2004
6.242
6.374
6.242
6.322
19,474
+0.00(+0.07%)
Nov 04, 2004
6.364
6.364
6.195
6.317
27,008
+0.03(+0.52%)
Nov 03, 2004
6.289
6.331
6.280
6.285
19,047
+0.00(+0.07%)
Nov 02, 2004
6.280
6.369
6.280
6.280
189,340
-0.00(-0.07%)
Nov 01, 2004
6.355
6.374
6.261
6.285
27,008
+0.00(+0.00%)
Oct 29, 2004
6.411
6.411
6.228
6.285
18,194
-0.12(-1.90%)
Oct 28, 2004
6.313
6.430
6.228
6.406
210,520
+0.05(+0.74%)
Oct 27, 2004
6.327
6.519
6.303
6.360
61,976
+0.05(+0.82%)
Oct 26, 2004
6.242
6.322
6.242
6.308
22,175
+0.07(+1.20%)
Oct 25, 2004
6.186
6.266
6.064
6.233
25,586
+0.09(+1.46%)
Oct 22, 2004
6.139
6.181
6.036
6.144
24,449
+0.02(+0.38%)
Oct 21, 2004
6.214
6.219
5.984
6.120
98,366
-0.14(-2.17%)
Oct 20, 2004
6.303
6.303
6.088
6.256
15,920
-0.01(-0.22%)
Oct 19, 2004
6.392
6.392
6.270
6.270
16,346
-0.05(-0.82%)
Oct 18, 2004
5.886
6.346
5.886
6.322
28,003
-0.00(-0.07%)
Oct 15, 2004
6.017
6.355
5.914
6.327
53,021
+0.04(+0.67%)
Oct 14, 2004
6.383
6.416
6.238
6.285
64,250
-0.06(-0.96%)
Oct 13, 2004
6.346
6.444
6.261
6.346
37,527
+0.03(+0.52%)
Oct 12, 2004
6.285
6.369
6.050
6.313
44,918
+0.09(+1.43%)
Oct 11, 2004
6.256
6.299
6.195
6.224
17,484
-0.06(-0.97%)
Oct 08, 2004
6.280
6.308
6.167
6.285
17,484
+0.04(+0.68%)
Oct 07, 2004
6.299
6.369
6.186
6.242
19,900
-0.09(-1.41%)
Oct 06, 2004
6.106
6.331
6.106
6.331
24,733
+0.17(+2.74%)
Oct 05, 2004
6.256
6.402
6.102
6.163
89,410
-0.12(-1.87%)
Oct 04, 2004
6.116
6.294
6.116
6.280
50,604
+0.06(+0.98%)
Oct 01, 2004
6.247
6.256
6.027
6.219
48,472
-0.03(-0.45%)
Sep 30, 2004
6.233
6.247
6.125
6.247
47,903
+0.07(+1.06%)
Sep 29, 2004
6.200
6.224
6.074
6.181
54,300
+0.03(+0.53%)
Sep 28, 2004
6.111
6.158
6.027
6.149
34,257
+0.12(+2.02%)
Sep 27, 2004
5.980
6.083
5.970
6.027
43,070
+0.00(+0.03%)
Sep 24, 2004
6.027
6.153
5.947
6.025
77,044
+0.02(+0.28%)
Sep 23, 2004
5.844
6.008
5.797
6.008
51,173
+0.09(+1.51%)
Sep 22, 2004
5.769
6.008
5.755
5.919
76,475
+0.11(+1.94%)
Sep 21, 2004
5.647
5.830
5.647
5.806
32,551
+0.13(+2.31%)
Sep 20, 2004
5.595
5.745
5.586
5.675
37,669
+0.11(+1.94%)
Sep 17, 2004
5.492
5.604
5.492
5.567
12,935
+0.03(+0.59%)
Sep 16, 2004
5.604
5.604
5.534
5.534
6,680
+0.00(+0.00%)
Sep 15, 2004
5.459
5.595
5.431
5.534
53,447
+0.01(+0.17%)
Sep 14, 2004
5.539
5.590
5.398
5.525
33,546
+0.03(+0.51%)
Sep 13, 2004
5.553
5.567
5.473
5.497
25,586
+0.00(+0.09%)
Sep 10, 2004
5.365
5.553
5.365
5.492
22,175
+0.13(+2.36%)
Sep 09, 2004
5.365
5.412
5.300
5.365
262,689
+0.03(+0.62%)
Sep 08, 2004
5.520
5.614
5.318
5.332
66,050
-0.15(-2.82%)
Sep 07, 2004
5.098
5.525
5.065
5.487
78,323
-0.14(-2.42%)
Sep 03, 2004
5.628
5.628
5.544
5.623
18,763
+0.08(+1.35%)
Sep 02, 2004
5.642
5.642
5.436
5.548
26,297
-0.04(-0.76%)
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.