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
Manhattan Assoc
(NQ:
MANH
)
219.54
+3.18 (+1.47%)
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 (%)
Aug 31, 2006
5.957
5.997
5.770
5.803
850,736
-0.12(-2.07%)
Aug 30, 2006
6.000
6.000
5.888
5.925
752,616
-0.08(-1.25%)
Aug 29, 2006
5.745
6.000
5.683
6.000
1,467,932
+0.27(+4.76%)
Aug 28, 2006
5.575
5.795
5.540
5.728
580,792
+0.17(+3.06%)
Aug 25, 2006
5.550
5.610
5.525
5.558
500,972
+0.01(+0.27%)
Aug 24, 2006
5.575
5.593
5.513
5.543
842,704
-0.03(-0.58%)
Aug 23, 2006
5.625
5.780
5.505
5.575
742,404
-0.08(-1.37%)
Aug 22, 2006
5.593
5.697
5.562
5.652
576,456
+0.03(+0.58%)
Aug 21, 2006
5.730
5.747
5.565
5.620
396,976
-0.17(-2.85%)
Aug 18, 2006
5.785
5.785
5.688
5.785
412,716
+0.02(+0.35%)
Aug 17, 2006
5.558
5.800
5.558
5.765
1,233,084
+0.18(+3.22%)
Aug 16, 2006
5.515
5.593
5.478
5.585
735,932
+0.09(+1.68%)
Aug 15, 2006
5.383
5.527
5.343
5.492
569,468
+0.15(+2.81%)
Aug 14, 2006
5.270
5.372
5.250
5.343
860,176
+0.10(+1.86%)
Aug 11, 2006
5.223
5.277
5.213
5.245
759,920
-0.00(-0.10%)
Aug 10, 2006
5.235
5.353
5.207
5.250
945,316
-0.00(-0.05%)
Aug 09, 2006
5.327
5.365
5.245
5.253
868,120
-0.01(-0.19%)
Aug 08, 2006
5.285
5.335
5.207
5.263
688,796
-0.02(-0.47%)
Aug 07, 2006
5.303
5.350
5.242
5.287
500,332
-0.04(-0.66%)
Aug 04, 2006
5.345
5.375
5.240
5.322
820,620
+0.02(+0.33%)
Aug 03, 2006
5.265
5.345
5.202
5.305
1,066,504
-0.02(-0.42%)
Aug 02, 2006
5.207
5.357
5.183
5.327
1,562,576
+0.15(+2.95%)
Aug 01, 2006
5.247
5.258
5.170
5.175
753,816
-0.09(-1.71%)
Jul 31, 2006
5.250
5.300
5.195
5.265
926,692
+0.00(+0.10%)
Jul 28, 2006
5.220
5.365
5.220
5.260
1,170,220
+0.05(+0.96%)
Jul 27, 2006
5.268
5.325
5.157
5.210
2,060,012
-0.05(-1.00%)
Jul 26, 2006
5.332
5.487
5.263
5.263
4,953,660
+0.53(+11.26%)
Jul 25, 2006
4.610
4.840
4.593
4.730
922,184
+0.15(+3.16%)
Jul 24, 2006
4.518
4.590
4.450
4.585
1,037,184
+0.07(+1.61%)
Jul 21, 2006
4.532
4.550
4.420
4.513
626,932
-0.04(-0.88%)
Jul 20, 2006
4.735
4.785
4.547
4.553
659,944
-0.16(-3.40%)
Jul 19, 2006
4.582
4.787
4.535
4.713
687,896
+0.12(+2.50%)
Jul 18, 2006
4.590
4.680
4.478
4.598
628,864
+0.01(+0.27%)
Jul 17, 2006
4.628
4.680
4.562
4.585
510,332
-0.03(-0.54%)
Jul 14, 2006
4.630
4.690
4.570
4.610
421,448
-0.03(-0.65%)
Jul 13, 2006
4.620
4.758
4.588
4.640
536,640
+0.01(+0.16%)
Jul 12, 2006
4.760
4.817
4.625
4.633
1,244,444
-0.11(-2.32%)
Jul 11, 2006
4.777
4.822
4.665
4.742
1,551,400
-0.05(-1.04%)
Jul 10, 2006
4.820
4.912
4.782
4.793
1,126,884
-0.05(-1.13%)
Jul 07, 2006
4.920
4.945
4.812
4.848
883,036
-0.10(-1.97%)
Jul 06, 2006
4.992
5.070
4.920
4.945
726,464
-0.05(-1.05%)
Jul 05, 2006
5.072
5.093
4.935
4.997
704,828
-0.12(-2.44%)
Jul 03, 2006
5.045
5.202
5.043
5.122
423,276
+0.05(+0.99%)
Jun 30, 2006
5.072
5.103
4.975
5.072
3,581,896
+0.17(+3.47%)
Jun 29, 2006
4.753
4.950
4.750
4.902
681,200
+0.17(+3.54%)
Jun 28, 2006
4.780
4.787
4.675
4.735
332,880
-0.02(-0.42%)
Jun 27, 2006
4.843
4.890
4.737
4.755
412,356
-0.10(-2.06%)
Jun 26, 2006
4.865
4.918
4.815
4.855
470,000
+0.01(+0.15%)
Jun 23, 2006
4.880
4.893
4.763
4.848
467,696
-0.05(-1.02%)
Jun 22, 2006
4.905
4.965
4.825
4.897
368,544
-0.02(-0.41%)
Jun 21, 2006
4.872
4.995
4.803
4.918
1,065,580
+0.06(+1.24%)
Jun 20, 2006
4.867
4.963
4.805
4.857
1,051,712
-0.01(-0.26%)
Jun 19, 2006
4.897
4.902
4.815
4.870
845,524
+0.00(+0.00%)
Jun 16, 2006
4.815
4.928
4.812
4.870
2,096,440
+0.04(+0.88%)
Jun 15, 2006
4.675
4.878
4.645
4.827
798,264
+0.17(+3.76%)
Jun 14, 2006
4.630
4.680
4.595
4.652
691,924
+0.02(+0.49%)
Jun 13, 2006
4.750
4.848
4.603
4.630
1,542,388
-0.13(-2.78%)
Jun 12, 2006
4.893
4.897
4.763
4.763
544,296
-0.14(-2.91%)
Jun 09, 2006
4.995
5.075
4.872
4.905
442,160
-0.08(-1.70%)
Jun 08, 2006
5.013
5.025
4.895
4.990
685,084
-0.06(-1.14%)
Jun 07, 2006
5.013
5.205
5.013
5.048
781,740
+0.02(+0.45%)
Jun 06, 2006
5.000
5.077
4.955
5.025
532,520
+0.01(+0.20%)
Jun 05, 2006
5.065
5.090
4.968
5.015
728,320
-0.07(-1.43%)
Jun 02, 2006
5.162
5.220
5.055
5.088
995,976
+0.03(+0.64%)
Jun 01, 2006
5.043
5.065
4.946
5.055
538,008
+0.02(+0.50%)
May 31, 2006
4.925
5.037
4.907
5.030
572,348
+0.11(+2.24%)
May 30, 2006
5.095
5.095
4.918
4.920
983,956
-0.17(-3.43%)
May 26, 2006
5.162
5.228
5.062
5.095
596,536
-0.08(-1.50%)
May 25, 2006
5.082
5.173
5.082
5.173
1,060,624
+0.11(+2.17%)
May 24, 2006
4.997
5.117
4.930
5.062
1,230,428
+0.06(+1.25%)
May 23, 2006
5.130
5.162
5.000
5.000
1,018,080
-0.09(-1.86%)
May 22, 2006
5.003
5.150
5.000
5.095
1,333,200
+0.03(+0.64%)
May 19, 2006
5.005
5.138
4.980
5.062
851,860
+0.04(+0.70%)
May 18, 2006
5.018
5.130
5.018
5.027
688,324
+0.01(+0.20%)
May 17, 2006
5.025
5.130
4.997
5.018
1,600,264
-0.04(-0.79%)
May 16, 2006
5.062
5.150
5.010
5.058
580,976
-0.01(-0.25%)
May 15, 2006
4.950
5.143
4.950
5.070
872,316
+0.07(+1.40%)
May 12, 2006
4.975
5.077
4.935
5.000
477,420
-0.00(-0.05%)
May 11, 2006
5.130
5.133
4.982
5.003
438,048
-0.14(-2.72%)
May 10, 2006
5.165
5.247
5.117
5.143
430,224
-0.04(-0.82%)
May 09, 2006
5.210
5.223
5.135
5.185
826,712
-0.04(-0.77%)
May 08, 2006
5.235
5.277
5.197
5.225
359,432
-0.03(-0.62%)
May 05, 2006
5.200
5.315
5.170
5.258
564,424
+0.07(+1.35%)
May 04, 2006
5.202
5.205
5.138
5.188
369,484
+0.02(+0.34%)
May 03, 2006
5.185
5.220
5.130
5.170
650,992
-0.01(-0.24%)
May 02, 2006
5.215
5.247
5.175
5.183
951,136
-0.05(-0.96%)
May 01, 2006
5.410
5.442
5.215
5.232
771,416
-0.20(-3.59%)
Apr 28, 2006
5.435
5.485
5.388
5.428
962,800
-0.05(-0.87%)
Apr 27, 2006
5.418
5.575
5.390
5.475
1,374,840
+0.01(+0.23%)
Apr 26, 2006
5.010
5.485
4.968
5.463
3,589,832
+0.54(+10.91%)
Apr 25, 2006
4.915
5.000
4.850
4.925
1,104,220
-0.02(-0.35%)
Apr 24, 2006
4.942
4.995
4.918
4.942
872,712
-0.04(-0.70%)
Apr 21, 2006
4.955
5.010
4.942
4.978
938,324
+0.03(+0.66%)
Apr 20, 2006
4.980
4.995
4.928
4.945
1,164,424
-0.05(-1.00%)
Apr 19, 2006
5.025
5.093
4.945
4.995
3,708,140
-0.04(-0.79%)
Apr 18, 2006
4.902
5.037
4.848
5.035
995,428
+0.13(+2.70%)
Apr 17, 2006
4.883
4.935
4.857
4.902
1,010,428
-0.01(-0.20%)
Apr 13, 2006
4.805
4.947
4.798
4.912
528,000
+0.09(+1.81%)
Apr 12, 2006
4.835
4.872
4.753
4.825
1,256,028
-0.01(-0.21%)
Apr 11, 2006
4.745
4.840
4.728
4.835
2,614,960
+0.09(+1.92%)
Apr 10, 2006
4.910
4.918
4.683
4.744
2,204,904
-0.17(-3.39%)
Apr 07, 2006
5.005
5.048
4.902
4.910
669,648
-0.09(-1.80%)
Apr 06, 2006
4.992
5.013
4.910
5.000
1,555,324
-0.01(-0.20%)
Apr 05, 2006
5.045
5.085
4.985
5.010
1,736,844
-0.06(-1.18%)
Apr 04, 2006
5.095
5.155
4.812
5.070
8,085,588
-0.26(-4.88%)
Apr 03, 2006
5.478
5.500
5.277
5.330
1,092,620
-0.17(-3.09%)
Mar 31, 2006
5.485
5.525
5.468
5.500
850,128
+0.00(+0.09%)
Mar 30, 2006
5.378
5.525
5.375
5.495
1,408,240
+0.12(+2.23%)
Mar 29, 2006
5.225
5.375
5.225
5.375
745,764
+0.16(+2.97%)
Mar 28, 2006
5.277
5.277
5.218
5.220
683,140
-0.06(-1.14%)
Mar 27, 2006
5.312
5.367
5.247
5.280
393,700
-0.07(-1.31%)
Mar 24, 2006
5.322
5.350
5.275
5.350
425,204
+0.02(+0.38%)
Mar 23, 2006
5.353
5.372
5.263
5.330
384,400
-0.04(-0.84%)
Mar 22, 2006
5.335
5.405
5.245
5.375
992,000
+0.04(+0.84%)
Mar 21, 2006
5.312
5.478
5.285
5.330
568,616
-0.01(-0.28%)
Mar 20, 2006
5.305
5.372
5.275
5.345
336,292
+0.02(+0.38%)
Mar 17, 2006
5.330
5.350
5.258
5.325
975,684
+0.01(+0.24%)
Mar 16, 2006
5.400
5.400
5.268
5.312
359,592
-0.07(-1.35%)
Mar 15, 2006
5.370
5.393
5.275
5.385
360,124
-0.00(-0.05%)
Mar 14, 2006
5.348
5.395
5.290
5.388
259,340
+0.03(+0.51%)
Mar 13, 2006
5.388
5.397
5.335
5.360
228,820
-0.03(-0.60%)
Mar 10, 2006
5.325
5.402
5.280
5.393
402,800
+0.08(+1.41%)
Mar 09, 2006
5.397
5.415
5.295
5.317
432,336
-0.04(-0.79%)
Mar 08, 2006
5.275
5.425
5.258
5.360
778,084
+0.07(+1.28%)
Mar 07, 2006
5.255
5.327
5.250
5.293
500,860
+0.02(+0.38%)
Mar 06, 2006
5.290
5.378
5.250
5.272
365,260
-0.03(-0.52%)
Mar 03, 2006
5.330
5.430
5.300
5.300
353,232
-0.07(-1.26%)
Mar 02, 2006
5.395
5.452
5.300
5.367
477,900
-0.05(-0.97%)
Mar 01, 2006
5.290
5.420
5.290
5.420
511,496
+0.15(+2.90%)
Feb 28, 2006
5.378
5.353
5.197
5.268
500,004
-0.11(-2.05%)
Feb 27, 2006
5.322
5.475
5.282
5.378
540,948
+0.08(+1.56%)
Feb 24, 2006
5.315
5.345
5.230
5.295
594,628
-0.01(-0.14%)
Feb 23, 2006
5.253
5.362
5.197
5.303
534,120
+0.03(+0.57%)
Feb 22, 2006
5.420
5.420
5.112
5.272
1,025,264
-0.12(-2.13%)
Feb 21, 2006
5.400
5.450
5.325
5.388
315,916
-0.02(-0.46%)
Feb 17, 2006
5.410
5.435
5.300
5.412
286,388
+0.03(+0.65%)
Feb 16, 2006
5.487
5.500
5.303
5.378
726,800
-0.10(-1.83%)
Feb 15, 2006
5.460
5.497
5.415
5.478
322,900
+0.01(+0.23%)
Feb 14, 2006
5.335
5.473
5.303
5.465
578,468
+0.15(+2.87%)
Feb 13, 2006
5.355
5.375
5.298
5.312
325,084
-0.03(-0.47%)
Feb 10, 2006
5.375
5.405
5.310
5.338
580,516
-0.07(-1.25%)
Feb 09, 2006
5.312
5.497
5.312
5.405
699,812
+0.08(+1.55%)
Feb 08, 2006
5.253
5.480
4.893
5.322
2,920,616
-0.09(-1.62%)
Feb 07, 2006
5.478
5.550
5.272
5.410
776,664
-0.09(-1.64%)
Feb 06, 2006
5.332
5.535
5.332
5.500
464,712
+0.15(+2.76%)
Feb 03, 2006
5.450
5.527
5.340
5.353
461,264
-0.16(-2.81%)
Feb 02, 2006
5.532
5.593
5.445
5.508
671,416
-0.05(-0.86%)
Feb 01, 2006
5.405
5.577
5.378
5.555
657,388
+0.11(+2.11%)
Jan 31, 2006
5.383
5.463
5.332
5.440
298,092
+0.08(+1.54%)
Jan 30, 2006
5.482
5.537
5.338
5.357
355,632
-0.14(-2.59%)
Jan 27, 2006
5.490
5.580
5.438
5.500
1,160,004
+0.04(+0.64%)
Jan 26, 2006
5.232
5.468
5.175
5.465
820,976
+0.28(+5.40%)
Jan 25, 2006
5.275
5.275
5.125
5.185
875,964
-0.07(-1.24%)
Jan 24, 2006
5.223
5.310
5.205
5.250
629,608
+0.05(+1.01%)
Jan 23, 2006
5.293
5.293
5.157
5.197
453,488
-0.08(-1.42%)
Jan 20, 2006
5.485
5.485
5.260
5.272
407,188
-0.18(-3.39%)
Jan 19, 2006
5.308
5.457
5.215
5.457
984,512
+0.19(+3.56%)
Jan 18, 2006
5.240
5.362
5.232
5.270
470,104
+0.02(+0.38%)
Jan 17, 2006
5.348
5.348
5.228
5.250
428,080
-0.14(-2.55%)
Jan 13, 2006
5.400
5.445
5.375
5.388
401,532
-0.02(-0.46%)
Jan 12, 2006
5.348
5.463
5.345
5.412
533,200
+0.09(+1.64%)
Jan 11, 2006
5.535
5.543
5.242
5.325
2,013,756
-0.29(-5.16%)
Jan 10, 2006
5.445
5.625
5.383
5.615
1,069,836
+0.11(+1.95%)
Jan 09, 2006
5.433
5.515
5.390
5.508
638,440
+0.12(+2.27%)
Jan 06, 2006
5.378
5.450
5.348
5.385
574,388
+0.04(+0.65%)
Jan 05, 2006
5.240
5.405
5.240
5.350
684,636
+0.08(+1.61%)
Jan 04, 2006
5.280
5.423
5.245
5.265
843,656
-0.04(-0.66%)
Jan 03, 2006
5.122
5.348
5.105
5.300
988,792
+0.18(+3.52%)
Dec 30, 2005
5.175
5.195
5.105
5.120
1,013,552
-0.08(-1.59%)
Dec 29, 2005
5.268
5.268
5.170
5.202
358,860
-0.08(-1.47%)
Dec 28, 2005
5.250
5.317
5.230
5.280
456,000
+0.02(+0.38%)
Dec 27, 2005
5.200
5.372
5.200
5.260
834,000
+0.06(+1.15%)
Dec 23, 2005
5.135
5.223
5.090
5.200
1,385,048
+0.05(+1.02%)
Dec 22, 2005
5.242
5.308
5.125
5.147
1,026,296
-0.12(-2.23%)
Dec 21, 2005
5.322
5.338
5.223
5.265
521,204
-0.07(-1.27%)
Dec 20, 2005
5.348
5.385
5.295
5.332
403,532
-0.03(-0.61%)
Dec 19, 2005
5.400
5.440
5.348
5.365
1,011,088
-0.01(-0.19%)
Dec 16, 2005
5.355
5.450
5.350
5.375
1,474,556
+0.03(+0.61%)
Dec 15, 2005
5.433
5.438
5.147
5.343
899,400
-0.11(-1.97%)
Dec 14, 2005
5.465
5.522
5.420
5.450
954,264
-0.00(-0.09%)
Dec 13, 2005
5.540
5.550
5.447
5.455
1,299,964
-0.06(-1.13%)
Dec 12, 2005
5.560
5.588
5.500
5.518
337,532
-0.00(-0.09%)
Dec 09, 2005
5.527
5.558
5.452
5.522
362,120
-0.02(-0.41%)
Dec 08, 2005
5.500
5.625
5.500
5.545
545,144
+0.04(+0.64%)
Dec 07, 2005
5.500
5.540
5.500
5.510
906,080
+0.01(+0.27%)
Dec 06, 2005
5.545
5.572
5.473
5.495
417,352
-0.02(-0.36%)
Dec 05, 2005
5.532
5.545
5.445
5.515
399,980
-0.00(-0.05%)
Dec 02, 2005
5.515
5.558
5.500
5.518
646,324
+0.03(+0.46%)
Dec 01, 2005
5.388
5.595
5.388
5.492
1,419,880
+0.14(+2.62%)
Nov 30, 2005
5.527
5.545
5.093
5.353
1,772,188
-0.15(-2.68%)
Nov 29, 2005
5.558
5.558
5.430
5.500
600,616
+0.00(+0.09%)
Nov 28, 2005
5.525
5.560
5.480
5.495
803,736
-0.05(-0.95%)
Nov 25, 2005
5.567
5.590
5.537
5.548
199,732
-0.00(-0.05%)
Nov 23, 2005
5.553
5.595
5.530
5.550
387,720
-0.03(-0.58%)
Nov 22, 2005
5.598
5.647
5.555
5.582
389,864
-0.04(-0.62%)
Nov 21, 2005
5.630
5.662
5.500
5.617
616,008
-0.03(-0.58%)
Nov 18, 2005
5.598
5.710
5.548
5.650
768,504
+0.08(+1.44%)
Nov 17, 2005
5.575
5.603
5.532
5.570
1,074,096
+0.04(+0.63%)
Nov 16, 2005
5.603
5.640
5.412
5.535
1,316,532
-0.08(-1.51%)
Nov 15, 2005
5.650
5.715
5.567
5.620
751,052
-0.05(-0.88%)
Nov 14, 2005
5.662
5.732
5.600
5.670
1,191,664
-0.00(-0.09%)
Nov 11, 2005
5.753
5.850
5.628
5.675
1,231,612
-0.13(-2.20%)
Nov 10, 2005
5.737
5.835
5.540
5.803
1,364,228
+0.10(+1.66%)
Nov 09, 2005
5.720
5.750
5.582
5.707
901,080
-0.04(-0.70%)
Nov 08, 2005
5.740
5.750
5.660
5.747
775,872
+0.01(+0.17%)
Nov 07, 2005
5.747
5.750
5.660
5.737
1,001,388
-0.01(-0.22%)
Nov 04, 2005
5.742
5.750
5.675
5.750
915,316
+0.04(+0.70%)
Nov 03, 2005
5.625
5.742
5.625
5.710
1,291,244
+0.12(+2.24%)
Nov 02, 2005
5.423
5.610
5.423
5.585
1,488,204
+0.14(+2.67%)
Nov 01, 2005
5.562
5.562
5.420
5.440
2,250,364
-0.11(-2.03%)
Oct 31, 2005
5.750
5.750
5.543
5.553
3,078,236
-0.20(-3.52%)
Oct 28, 2005
5.745
5.850
5.692
5.755
1,518,896
+0.02(+0.35%)
Oct 27, 2005
5.870
5.870
5.702
5.735
1,534,380
-0.11(-1.92%)
Oct 26, 2005
5.588
6.085
5.588
5.848
3,031,988
+0.29(+5.22%)
Oct 25, 2005
5.625
5.747
5.525
5.558
904,336
-0.10(-1.85%)
Oct 24, 2005
5.600
5.710
5.510
5.662
950,272
+0.04(+0.71%)
Oct 21, 2005
5.452
5.763
5.452
5.622
1,205,636
+0.13(+2.37%)
Oct 20, 2005
5.322
5.540
5.298
5.492
2,204,784
+0.15(+2.86%)
Oct 19, 2005
5.430
5.463
5.295
5.340
2,456,452
-0.10(-1.88%)
Oct 18, 2005
5.558
5.688
5.438
5.442
752,600
-0.08(-1.36%)
Oct 17, 2005
5.515
5.548
5.418
5.518
458,700
-0.01(-0.14%)
Oct 14, 2005
5.545
5.570
5.420
5.525
478,780
+0.04(+0.78%)
Oct 13, 2005
5.350
5.535
5.312
5.482
829,284
+0.12(+2.24%)
Oct 12, 2005
5.365
5.505
5.228
5.362
667,724
-0.01(-0.14%)
Oct 11, 2005
5.567
5.657
5.370
5.370
1,154,096
-0.20(-3.59%)
Oct 10, 2005
5.527
5.617
5.487
5.570
1,175,268
+0.07(+1.27%)
Oct 07, 2005
5.590
5.610
5.452
5.500
1,026,768
-0.04(-0.77%)
Oct 06, 2005
5.393
5.622
5.393
5.543
1,153,068
+0.16(+3.02%)
Oct 05, 2005
5.562
5.562
5.338
5.380
3,022,508
-0.23(-4.06%)
Oct 04, 2005
5.902
5.970
5.607
5.607
1,455,340
-0.34(-5.72%)
Oct 03, 2005
5.780
5.990
5.780
5.947
1,026,328
+0.15(+2.54%)
Sep 30, 2005
5.645
5.803
5.625
5.800
688,540
+0.12(+2.16%)
Sep 29, 2005
5.575
5.695
5.525
5.678
481,248
+0.08(+1.52%)
Sep 28, 2005
5.660
5.713
5.545
5.593
987,276
-0.08(-1.37%)
Sep 27, 2005
5.590
5.720
5.572
5.670
909,116
+0.04(+0.80%)
Sep 26, 2005
5.690
5.735
5.575
5.625
726,040
-0.05(-0.84%)
Sep 23, 2005
5.673
5.737
5.548
5.673
765,656
+0.08(+1.39%)
Sep 22, 2005
5.595
5.692
5.478
5.595
1,209,620
+0.04(+0.63%)
Sep 21, 2005
5.732
5.732
5.510
5.560
1,182,744
-0.15(-2.67%)
Sep 20, 2005
5.857
5.888
5.713
5.713
1,274,584
-0.17(-2.89%)
Sep 19, 2005
5.853
5.982
5.735
5.883
4,326,512
+0.26(+4.62%)
Sep 16, 2005
5.645
5.650
5.577
5.622
1,060,312
+0.00(+0.09%)
Sep 15, 2005
5.630
5.650
5.567
5.617
677,136
+0.03(+0.54%)
Sep 14, 2005
5.657
5.715
5.570
5.588
742,400
-0.07(-1.32%)
Sep 13, 2005
5.740
5.775
5.628
5.662
1,018,068
-0.08(-1.35%)
Sep 12, 2005
5.680
5.810
5.670
5.740
964,196
+0.03(+0.48%)
Sep 09, 2005
5.612
5.750
5.612
5.713
836,660
+0.09(+1.60%)
Sep 08, 2005
5.625
5.660
5.562
5.622
908,724
-0.05(-0.88%)
Sep 07, 2005
5.600
5.692
5.600
5.673
972,532
+0.07(+1.25%)
Sep 06, 2005
5.450
5.625
5.447
5.603
1,144,668
+0.18(+3.32%)
Sep 02, 2005
5.385
5.535
5.357
5.423
797,816
+0.04(+0.70%)
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.