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
TransCanada Corporation
(NY:
TRP
)
38.12
-0.71 (-1.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2007
7.968
8.049
7.968
7.992
683,939
+0.06(+0.74%)
Sep 27, 2007
7.946
7.976
7.867
7.933
479,627
-0.01(-0.16%)
Sep 26, 2007
7.913
7.974
7.859
7.946
632,174
-0.02(-0.25%)
Sep 25, 2007
7.902
7.970
7.894
7.966
670,196
+0.05(+0.63%)
Sep 24, 2007
7.874
7.955
7.856
7.915
829,156
+0.06(+0.78%)
Sep 21, 2007
7.859
7.889
7.832
7.854
484,666
+0.01(+0.11%)
Sep 20, 2007
7.898
7.900
7.837
7.846
1,274,884
+0.05(+0.59%)
Sep 19, 2007
7.913
7.937
7.784
7.800
978,953
-0.09(-1.19%)
Sep 18, 2007
7.804
7.904
7.767
7.894
869,926
+0.13(+1.63%)
Sep 17, 2007
7.797
7.863
7.752
7.767
504,365
-0.02(-0.20%)
Sep 14, 2007
7.747
7.874
7.741
7.782
995,445
-0.01(-0.14%)
Sep 13, 2007
7.618
7.811
7.618
7.793
750,363
+0.18(+2.35%)
Sep 12, 2007
7.551
7.625
7.551
7.614
597,816
+0.06(+0.84%)
Sep 11, 2007
7.544
7.588
7.492
7.551
1,153,947
+0.08(+1.08%)
Sep 10, 2007
7.494
7.531
7.450
7.470
1,052,707
-0.03(-0.47%)
Sep 07, 2007
7.455
7.505
7.439
7.505
793,882
-0.03(-0.43%)
Sep 06, 2007
7.551
7.568
7.507
7.538
872,675
-0.03(-0.46%)
Sep 05, 2007
7.579
7.695
7.533
7.573
1,314,281
-0.08(-1.00%)
Sep 04, 2007
7.664
7.686
7.608
7.649
719,212
+0.05(+0.60%)
Aug 31, 2007
7.666
7.666
7.566
7.603
509,404
+0.07(+0.99%)
Aug 30, 2007
7.485
7.557
7.477
7.529
478,711
-0.04(-0.52%)
Aug 29, 2007
7.509
7.597
7.509
7.568
796,631
+0.13(+1.79%)
Aug 28, 2007
7.503
7.536
7.429
7.435
584,990
-0.14(-1.90%)
Aug 27, 2007
7.612
7.638
7.540
7.579
554,755
-0.04(-0.54%)
Aug 24, 2007
7.662
7.699
7.568
7.621
691,726
+0.01(+0.17%)
Aug 23, 2007
7.498
7.608
7.461
7.608
856,183
+0.19(+2.56%)
Aug 22, 2007
7.516
7.588
7.389
7.418
1,179,142
-0.02(-0.23%)
Aug 21, 2007
7.422
7.474
7.374
7.435
565,750
+0.02(+0.29%)
Aug 20, 2007
7.450
7.468
7.350
7.413
798,005
+0.03(+0.41%)
Aug 17, 2007
7.527
7.584
7.307
7.383
1,004,607
+0.03(+0.36%)
Aug 16, 2007
7.463
7.494
7.186
7.357
2,037,616
-0.03(-0.44%)
Aug 15, 2007
7.411
7.494
7.361
7.389
753,569
-0.09(-1.17%)
Aug 14, 2007
7.612
7.664
7.429
7.477
764,106
-0.16(-2.06%)
Aug 13, 2007
7.675
7.708
7.605
7.634
865,345
-0.02(-0.26%)
Aug 10, 2007
7.570
7.664
7.503
7.653
1,425,598
-0.01(-0.11%)
Aug 09, 2007
7.560
7.708
7.544
7.662
2,385,770
-0.03(-0.40%)
Aug 08, 2007
7.730
7.752
7.601
7.693
1,845,673
+0.04(+0.57%)
Aug 07, 2007
7.787
7.787
7.529
7.649
2,799,432
-0.07(-0.91%)
Aug 06, 2007
7.723
7.760
7.490
7.719
2,049,069
-0.04(-0.48%)
Aug 03, 2007
7.745
7.918
7.723
7.756
1,450,335
-0.16(-2.04%)
Aug 02, 2007
7.942
7.961
7.854
7.918
1,242,359
+0.11(+1.37%)
Aug 01, 2007
7.898
7.937
7.688
7.811
1,287,253
-0.09(-1.16%)
Jul 31, 2007
7.863
7.904
7.793
7.902
1,968,902
+0.15(+2.00%)
Jul 30, 2007
7.688
7.787
7.594
7.747
1,372,001
+0.02(+0.31%)
Jul 27, 2007
7.817
7.920
7.710
7.723
1,334,437
-0.24(-2.96%)
Jul 26, 2007
8.007
8.009
7.778
7.959
1,808,567
-0.18(-2.23%)
Jul 25, 2007
8.140
8.280
8.027
8.140
1,659,228
-0.08(-0.96%)
Jul 24, 2007
8.304
8.306
8.145
8.219
1,675,261
-0.08(-1.00%)
Jul 23, 2007
8.269
8.310
8.230
8.302
1,011,478
+0.06(+0.74%)
Jul 20, 2007
8.094
8.247
8.090
8.241
1,300,996
+0.11(+1.34%)
Jul 19, 2007
8.049
8.204
8.049
8.131
1,028,886
+0.08(+0.98%)
Jul 18, 2007
7.880
8.053
7.837
8.053
1,451,710
+0.15(+1.93%)
Jul 17, 2007
7.791
7.900
7.791
7.900
1,127,377
+0.14(+1.74%)
Jul 16, 2007
7.791
7.811
7.745
7.765
1,150,282
-0.04(-0.56%)
Jul 13, 2007
7.795
7.819
7.765
7.808
375,181
+0.04(+0.56%)
Jul 12, 2007
7.686
7.765
7.677
7.765
612,934
+0.14(+1.77%)
Jul 11, 2007
7.666
7.708
7.551
7.629
888,250
-0.05(-0.60%)
Jul 10, 2007
7.734
7.773
7.675
7.675
604,230
-0.07(-0.87%)
Jul 09, 2007
7.666
7.771
7.666
7.743
885,502
+0.07(+0.91%)
Jul 06, 2007
7.653
7.725
7.660
7.673
882,753
+0.04(+0.57%)
Jul 05, 2007
7.701
7.728
7.570
7.629
1,240,069
+0.11(+1.42%)
Jul 03, 2007
7.568
7.573
7.433
7.522
631,258
+0.05(+0.61%)
Jul 02, 2007
7.485
7.542
7.450
7.477
403,583
-0.03(-0.47%)
Jun 29, 2007
7.378
7.518
7.359
7.512
692,184
+0.09(+1.24%)
Jun 28, 2007
7.503
7.512
7.398
7.420
710,508
-0.02(-0.26%)
Jun 27, 2007
7.405
7.439
7.313
7.439
572,163
-0.01(-0.15%)
Jun 26, 2007
7.540
7.579
7.439
7.450
722,419
-0.04(-0.50%)
Jun 25, 2007
7.446
7.553
7.444
7.487
632,174
+0.01(+0.09%)
Jun 22, 2007
7.544
7.544
7.431
7.481
656,911
-0.06(-0.84%)
Jun 21, 2007
7.618
7.618
7.514
7.544
863,971
-0.11(-1.40%)
Jun 20, 2007
7.621
7.715
7.608
7.651
999,110
+0.01(+0.09%)
Jun 19, 2007
7.680
7.695
7.588
7.645
980,328
-0.03(-0.40%)
Jun 18, 2007
7.647
7.682
7.581
7.675
803,502
+0.03(+0.34%)
Jun 15, 2007
7.701
7.763
7.570
7.649
937,725
+0.01(+0.09%)
Jun 14, 2007
7.647
7.647
7.594
7.642
552,007
+0.00(+0.06%)
Jun 13, 2007
7.536
7.645
7.509
7.638
458,097
+0.10(+1.33%)
Jun 12, 2007
7.584
7.601
7.538
7.538
635,839
-0.06(-0.83%)
Jun 11, 2007
7.664
7.669
7.560
7.601
869,468
-0.05(-0.63%)
Jun 08, 2007
7.601
7.669
7.551
7.649
1,123,712
+0.03(+0.36%)
Jun 07, 2007
7.749
7.811
7.594
7.622
1,312,448
-0.17(-2.23%)
Jun 06, 2007
7.885
7.896
7.765
7.795
907,032
-0.08(-0.97%)
Jun 05, 2007
7.990
7.996
7.863
7.872
834,653
-0.12(-1.48%)
Jun 04, 2007
8.083
8.083
7.944
7.990
873,591
-0.11(-1.32%)
Jun 01, 2007
8.011
8.099
7.966
8.097
696,765
+0.07(+0.93%)
May 31, 2007
8.064
8.124
7.985
8.022
869,468
-0.01(-0.08%)
May 30, 2007
7.898
8.029
7.883
8.029
688,062
+0.14(+1.71%)
May 29, 2007
7.966
8.022
7.889
7.894
693,101
-0.06(-0.71%)
May 25, 2007
7.950
8.020
7.894
7.950
633,090
+0.08(+1.03%)
May 24, 2007
8.024
8.033
7.867
7.870
623,012
-0.15(-1.93%)
May 23, 2007
8.073
8.097
8.014
8.024
587,280
-0.02(-0.27%)
May 22, 2007
8.038
8.090
7.998
8.046
455,348
+0.04(+0.46%)
May 21, 2007
7.867
8.009
7.804
8.009
452,141
+0.02(+0.27%)
May 18, 2007
7.946
7.992
7.922
7.987
672,944
+0.08(+0.99%)
May 17, 2007
7.920
7.920
7.704
7.909
786,094
+0.01(+0.14%)
May 16, 2007
7.926
7.996
7.876
7.898
515,817
-0.01(-0.08%)
May 15, 2007
7.885
7.959
7.865
7.904
4,558,067
+0.06(+0.75%)
May 14, 2007
7.852
7.880
7.784
7.846
464,510
+0.05(+0.62%)
May 11, 2007
7.739
7.832
7.723
7.797
278,981
+0.02(+0.22%)
May 10, 2007
7.784
7.811
7.752
7.780
310,589
-0.04(-0.47%)
May 09, 2007
7.804
7.848
7.778
7.817
639,503
-0.03(-0.42%)
May 08, 2007
7.896
7.896
7.815
7.850
375,181
-0.06(-0.77%)
May 07, 2007
7.878
7.950
7.791
7.911
453,974
+0.06(+0.78%)
May 04, 2007
7.889
7.933
7.828
7.850
448,935
-0.03(-0.36%)
May 03, 2007
7.828
7.891
7.815
7.878
536,890
+0.05(+0.67%)
May 02, 2007
7.767
7.839
7.767
7.826
630,799
+0.01(+0.11%)
May 01, 2007
7.804
7.850
7.715
7.817
706,844
+0.01(+0.17%)
Apr 30, 2007
7.815
7.859
7.771
7.804
1,358,716
+0.04(+0.53%)
Apr 27, 2007
7.782
7.804
7.721
7.763
435,650
-0.03(-0.34%)
Apr 26, 2007
7.835
7.856
7.763
7.789
567,124
-0.06(-0.72%)
Apr 25, 2007
7.680
7.854
7.656
7.846
591,403
+0.23(+2.98%)
Apr 24, 2007
7.584
7.677
7.551
7.618
448,019
+0.02(+0.20%)
Apr 23, 2007
7.614
7.649
7.566
7.603
528,644
-0.02(-0.20%)
Apr 20, 2007
7.560
7.677
7.553
7.618
787,469
+0.15(+1.96%)
Apr 19, 2007
7.487
7.520
7.457
7.472
609,269
-0.06(-0.75%)
Apr 18, 2007
7.407
7.531
7.402
7.529
937,266
+0.14(+1.83%)
Apr 17, 2007
7.350
7.415
7.350
7.394
375,181
+0.05(+0.74%)
Apr 16, 2007
7.361
7.381
7.317
7.339
630,341
+0.04(+0.54%)
Apr 13, 2007
7.359
7.359
7.282
7.300
280,355
-0.07(-0.92%)
Apr 12, 2007
7.330
7.376
7.291
7.367
445,728
+0.04(+0.51%)
Apr 11, 2007
7.239
7.330
7.239
7.330
429,237
+0.10(+1.33%)
Apr 10, 2007
7.271
7.284
7.184
7.234
567,582
-0.02(-0.21%)
Apr 09, 2007
7.302
7.304
7.230
7.250
376,097
-0.05(-0.66%)
Apr 05, 2007
7.313
7.326
7.254
7.298
327,539
+0.04(+0.54%)
Apr 04, 2007
7.282
7.293
7.221
7.258
719,212
-0.01(-0.18%)
Apr 03, 2007
7.300
7.337
7.269
7.271
603,314
-0.02(-0.27%)
Apr 02, 2007
7.265
7.308
7.245
7.291
360,980
+0.03(+0.36%)
Mar 30, 2007
7.291
7.328
7.197
7.265
623,012
-0.03(-0.36%)
Mar 29, 2007
7.324
7.337
7.258
7.291
361,896
-0.01(-0.09%)
Mar 28, 2007
7.293
7.335
7.267
7.298
863,513
-0.09(-1.21%)
Mar 27, 2007
7.367
7.400
7.330
7.387
999,110
+0.04(+0.50%)
Mar 26, 2007
7.326
7.350
7.239
7.350
1,037,590
+0.03(+0.42%)
Mar 23, 2007
7.352
7.420
7.295
7.319
918,485
-0.06(-0.80%)
Mar 22, 2007
7.437
7.498
7.367
7.378
934,518
-0.08(-1.05%)
Mar 21, 2007
7.324
7.472
7.319
7.457
815,413
+0.12(+1.58%)
Mar 20, 2007
7.269
7.361
7.269
7.341
702,721
+0.12(+1.69%)
Mar 19, 2007
7.260
7.260
7.173
7.219
466,801
-0.01(-0.09%)
Mar 16, 2007
7.167
7.243
7.147
7.226
451,225
+0.07(+1.04%)
Mar 15, 2007
7.171
7.197
7.132
7.151
396,254
+0.01(+0.18%)
Mar 14, 2007
7.108
7.149
7.003
7.138
861,680
+0.05(+0.65%)
Mar 13, 2007
7.247
7.254
7.081
7.092
540,096
-0.15(-2.14%)
Mar 12, 2007
7.199
7.265
7.169
7.247
511,694
+0.06(+0.85%)
Mar 09, 2007
7.134
7.241
7.134
7.186
586,822
+0.10(+1.39%)
Mar 08, 2007
7.066
7.114
7.036
7.088
377,014
+0.02(+0.28%)
Mar 07, 2007
7.042
7.081
7.023
7.068
459,929
+0.01(+0.09%)
Mar 06, 2007
7.018
7.095
7.003
7.062
1,102,182
+0.12(+1.76%)
Mar 05, 2007
6.876
6.972
6.839
6.940
908,864
-0.02(-0.31%)
Mar 02, 2007
7.009
7.023
6.929
6.961
557,046
-0.12(-1.70%)
Mar 01, 2007
6.874
7.105
6.839
7.081
1,115,924
+0.12(+1.66%)
Feb 28, 2007
7.038
7.060
6.931
6.966
858,474
-0.08(-1.12%)
Feb 27, 2007
7.143
7.149
7.009
7.044
926,730
-0.13(-1.80%)
Feb 26, 2007
7.191
7.204
7.158
7.173
341,740
-0.01(-0.15%)
Feb 23, 2007
7.195
7.204
7.173
7.184
256,076
+0.01(+0.12%)
Feb 22, 2007
7.167
7.178
7.147
7.175
861,680
-0.01(-0.12%)
Feb 21, 2007
7.151
7.193
7.145
7.184
440,231
+0.07(+0.98%)
Feb 20, 2007
7.125
7.138
7.084
7.114
404,041
-0.02(-0.31%)
Feb 16, 2007
7.149
7.158
7.125
7.136
425,572
+0.01(+0.09%)
Feb 15, 2007
7.129
7.140
7.119
7.129
360,980
+0.02(+0.34%)
Feb 14, 2007
7.090
7.121
7.088
7.105
426,896
-0.02(-0.21%)
Feb 13, 2007
7.095
7.121
7.092
7.121
306,467
+0.06(+0.80%)
Feb 12, 2007
7.073
7.127
7.053
7.064
415,952
-0.02(-0.28%)
Feb 09, 2007
7.068
7.095
7.060
7.084
549,258
+0.04(+0.56%)
Feb 08, 2007
7.029
7.044
7.001
7.044
1,017,434
+0.01(+0.09%)
Feb 07, 2007
7.149
7.149
7.014
7.038
1,333,521
-0.13(-1.83%)
Feb 06, 2007
7.204
7.215
7.158
7.169
437,940
-0.03(-0.48%)
Feb 05, 2007
7.206
7.234
7.171
7.204
929,937
+0.00(+0.03%)
Feb 02, 2007
7.223
7.239
7.173
7.202
938,641
-0.08(-1.14%)
Feb 01, 2007
7.236
7.284
7.204
7.284
906,116
+0.04(+0.54%)
Jan 31, 2007
7.175
7.256
7.151
7.245
1,993,181
-0.01(-0.18%)
Jan 30, 2007
7.197
7.269
7.175
7.258
2,819,130
+0.05(+0.70%)
Jan 29, 2007
7.232
7.291
7.184
7.208
2,499,836
-0.02(-0.27%)
Jan 26, 2007
7.212
7.271
7.171
7.228
480,544
+0.06(+0.79%)
Jan 25, 2007
7.276
7.300
7.088
7.171
3,137,050
-0.13(-1.76%)
Jan 24, 2007
7.300
7.308
7.252
7.300
617,057
-0.01(-0.09%)
Jan 23, 2007
7.278
7.372
7.232
7.306
1,046,294
+0.04(+0.51%)
Jan 22, 2007
7.302
7.367
7.232
7.269
681,190
-0.06(-0.77%)
Jan 19, 2007
7.228
7.348
7.228
7.326
386,175
+0.12(+1.67%)
Jan 18, 2007
7.258
7.324
7.197
7.206
389,840
-0.04(-0.54%)
Jan 17, 2007
7.212
7.254
7.204
7.245
481,002
+0.01(+0.09%)
Jan 16, 2007
7.313
7.322
7.223
7.239
460,387
-0.07(-0.96%)
Jan 12, 2007
7.317
7.343
7.291
7.308
459,471
+0.09(+1.27%)
Jan 11, 2007
7.171
7.234
7.171
7.217
512,152
+0.03(+0.39%)
Jan 10, 2007
7.226
7.278
7.169
7.188
675,235
-0.09(-1.23%)
Jan 09, 2007
7.330
7.330
7.186
7.278
3,021,151
-0.10(-1.42%)
Jan 08, 2007
7.313
7.396
7.269
7.383
906,116
+0.09(+1.20%)
Jan 05, 2007
7.387
7.398
7.212
7.295
1,043,545
-0.13(-1.76%)
Jan 04, 2007
7.601
7.601
7.413
7.426
3,372,512
-0.17(-2.27%)
Jan 03, 2007
7.544
7.706
7.477
7.599
1,065,992
-0.03(-0.40%)
Dec 29, 2006
7.627
7.647
7.590
7.629
278,981
-0.01(-0.17%)
Dec 28, 2006
7.601
7.666
7.592
7.642
2,552,517
+0.03(+0.43%)
Dec 27, 2006
7.487
7.614
7.468
7.610
2,571,299
+0.03(+0.37%)
Dec 26, 2006
7.546
7.632
7.546
7.581
216,680
+0.02(+0.20%)
Dec 22, 2006
7.629
7.629
7.533
7.566
754,944
-0.15(-1.92%)
Dec 21, 2006
7.680
7.728
7.642
7.715
2,776,069
+0.04(+0.54%)
Dec 20, 2006
7.601
7.717
7.575
7.673
3,432,522
+0.07(+0.95%)
Dec 19, 2006
7.516
7.634
7.479
7.601
3,037,642
+0.06(+0.75%)
Dec 18, 2006
7.487
7.610
7.481
7.544
3,574,991
+0.04(+0.49%)
Dec 15, 2006
7.575
7.662
7.490
7.507
554,755
-0.06(-0.75%)
Dec 14, 2006
7.553
7.594
7.485
7.564
280,355
+0.02(+0.26%)
Dec 13, 2006
7.570
7.597
7.481
7.544
299,595
-0.02(-0.32%)
Dec 12, 2006
7.594
7.621
7.516
7.568
389,382
-0.07(-0.94%)
Dec 11, 2006
7.632
7.664
7.603
7.640
426,946
+0.00(+0.06%)
Dec 08, 2006
7.634
7.642
7.588
7.636
397,170
+0.02(+0.29%)
Dec 07, 2006
7.608
7.658
7.579
7.614
623,012
+0.04(+0.49%)
Dec 06, 2006
7.518
7.586
7.512
7.577
263,864
+0.04(+0.52%)
Dec 05, 2006
7.514
7.592
7.490
7.538
511,694
+0.04(+0.52%)
Dec 04, 2006
7.413
7.522
7.413
7.498
482,376
+0.07(+0.97%)
Dec 01, 2006
7.422
7.455
7.367
7.426
540,554
+0.00(+0.06%)
Nov 30, 2006
7.459
7.459
7.322
7.422
701,346
-0.05(-0.67%)
Nov 29, 2006
7.492
7.529
7.405
7.472
439,315
-0.05(-0.61%)
Nov 28, 2006
7.387
7.536
7.387
7.518
540,096
+0.12(+1.56%)
Nov 27, 2006
7.481
7.494
7.343
7.402
429,695
-0.06(-0.85%)
Nov 24, 2006
7.466
7.509
7.455
7.466
89,787
+0.05(+0.65%)
Nov 22, 2006
7.448
7.455
7.359
7.418
266,154
+0.01(+0.12%)
Nov 21, 2006
7.319
7.446
7.291
7.409
286,310
+0.08(+1.04%)
Nov 20, 2006
7.278
7.343
7.258
7.332
208,892
+0.01(+0.15%)
Nov 17, 2006
7.409
7.431
7.311
7.322
427,862
-0.09(-1.27%)
Nov 16, 2006
7.339
7.481
7.328
7.415
517,191
+0.09(+1.28%)
Nov 15, 2006
7.278
7.381
7.254
7.322
374,265
+0.01(+0.09%)
Nov 14, 2006
7.341
7.341
7.263
7.315
269,361
+0.00(+0.00%)
Nov 13, 2006
7.302
7.337
7.282
7.315
262,031
+0.01(+0.15%)
Nov 10, 2006
7.173
7.339
7.173
7.304
368,768
+0.07(+0.90%)
Nov 09, 2006
7.319
7.337
7.223
7.239
423,281
-0.08(-1.07%)
Nov 08, 2006
7.112
7.361
7.112
7.317
521,772
+0.19(+2.63%)
Nov 07, 2006
7.204
7.263
7.095
7.129
509,404
-0.05(-0.64%)
Nov 06, 2006
7.175
7.280
7.167
7.175
416,410
-0.05(-0.72%)
Nov 03, 2006
7.167
7.254
7.151
7.228
666,989
+0.08(+1.07%)
Nov 02, 2006
7.018
7.263
7.014
7.151
804,418
+0.13(+1.90%)
Nov 01, 2006
6.964
7.088
6.933
7.018
670,654
-0.05(-0.65%)
Oct 31, 2006
6.916
7.112
6.916
7.064
878,630
+0.14(+2.02%)
Oct 30, 2006
6.868
6.946
6.865
6.924
559,794
+0.01(+0.19%)
Oct 27, 2006
6.870
6.911
6.850
6.911
284,020
+0.02(+0.25%)
Oct 26, 2006
6.885
6.907
6.850
6.894
301,886
+0.01(+0.16%)
Oct 25, 2006
6.865
6.909
6.795
6.883
361,438
-0.03(-0.41%)
Oct 24, 2006
6.747
6.913
6.710
6.911
490,622
+0.11(+1.64%)
Oct 23, 2006
6.752
6.833
6.752
6.800
282,646
+0.03(+0.48%)
Oct 20, 2006
6.778
6.798
6.743
6.767
241,875
+0.04(+0.58%)
Oct 19, 2006
6.630
6.739
6.617
6.728
325,249
+0.12(+1.75%)
Oct 18, 2006
6.619
6.630
6.573
6.612
239,584
+0.01(+0.17%)
Oct 17, 2006
6.647
6.678
6.571
6.601
355,025
-0.07(-0.98%)
Oct 16, 2006
6.603
6.671
6.571
6.667
476,421
+0.05(+0.69%)
Oct 13, 2006
6.531
6.621
6.529
6.621
433,818
+0.03(+0.53%)
Oct 12, 2006
6.560
6.632
6.527
6.586
811,290
+0.04(+0.60%)
Oct 11, 2006
6.595
6.643
6.510
6.547
462,678
-0.08(-1.22%)
Oct 10, 2006
6.719
6.732
6.606
6.627
614,766
-0.10(-1.49%)
Oct 09, 2006
6.767
6.778
6.721
6.728
197,439
-0.03(-0.39%)
Oct 06, 2006
6.798
6.798
6.715
6.754
351,360
-0.04(-0.64%)
Oct 05, 2006
6.892
6.909
6.771
6.798
328,455
-0.08(-1.11%)
Oct 04, 2006
6.913
6.916
6.830
6.874
766,396
-0.04(-0.57%)
Oct 03, 2006
6.931
6.996
6.913
6.913
433,360
-0.07(-1.03%)
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.