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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
UNCHANGED
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 (%)
Sep 30, 2009
1.818
1.863
1.764
1.845
97,796
+0.03(+1.48%)
Sep 29, 2009
1.818
1.818
1.800
1.818
33,641
+0.00(+0.00%)
Sep 28, 2009
1.818
1.853
1.800
1.818
25,450
+0.04(+2.52%)
Sep 25, 2009
1.764
1.800
1.764
1.773
20,491
-0.01(-0.50%)
Sep 24, 2009
1.809
1.836
1.746
1.782
56,468
-0.07(-3.86%)
Sep 23, 2009
1.872
1.916
1.800
1.854
68,074
-0.01(-0.48%)
Sep 22, 2009
1.836
1.872
1.791
1.863
66,118
+0.04(+1.96%)
Sep 21, 2009
1.818
1.836
1.773
1.827
38,071
-0.01(-0.49%)
Sep 18, 2009
1.755
1.836
1.755
1.836
36,919
+0.06(+3.54%)
Sep 17, 2009
1.791
1.827
1.773
1.773
30,281
-0.05(-2.94%)
Sep 16, 2009
1.791
1.872
1.737
1.827
133,421
+0.10(+5.70%)
Sep 15, 2009
1.639
1.728
1.612
1.728
89,503
+0.07(+4.32%)
Sep 14, 2009
1.657
1.702
1.630
1.657
114,187
-0.04(-2.12%)
Sep 11, 2009
1.773
1.791
1.693
1.693
61,310
-0.05(-3.08%)
Sep 10, 2009
1.764
1.791
1.719
1.746
99,437
-0.07(-3.94%)
Sep 09, 2009
1.791
1.854
1.764
1.818
86,792
-0.03(-1.46%)
Sep 08, 2009
1.836
1.845
1.791
1.845
82,474
-0.02(-0.96%)
Sep 04, 2009
1.809
1.868
1.764
1.863
54,760
+0.03(+1.46%)
Sep 03, 2009
1.943
1.997
1.800
1.836
77,065
-0.05(-2.84%)
Sep 02, 2009
1.648
2.149
1.630
1.890
496,932
+0.21(+12.23%)
Sep 01, 2009
1.719
1.764
1.657
1.684
30,362
-0.06(-3.59%)
Aug 31, 2009
1.657
1.746
1.648
1.746
27,598
+0.05(+3.17%)
Aug 28, 2009
1.693
1.719
1.676
1.693
24,832
-0.02(-1.05%)
Aug 27, 2009
1.675
1.719
1.648
1.710
25,962
-0.03(-1.55%)
Aug 26, 2009
1.782
1.783
1.737
1.737
29,967
-0.04(-2.51%)
Aug 25, 2009
1.746
1.800
1.737
1.782
50,830
+0.00(+0.00%)
Aug 24, 2009
1.630
1.791
1.612
1.782
247,723
-0.01(-0.50%)
Aug 21, 2009
1.755
1.863
1.755
1.791
62,178
+0.03(+1.52%)
Aug 20, 2009
1.764
1.791
1.746
1.764
9,882
-0.02(-1.01%)
Aug 19, 2009
1.791
1.791
1.773
1.782
15,146
+0.00(+0.00%)
Aug 18, 2009
1.791
1.791
1.764
1.782
38,524
+0.03(+1.53%)
Aug 17, 2009
1.719
1.791
1.719
1.755
88,093
-0.09(-4.85%)
Aug 14, 2009
1.881
1.907
1.791
1.845
53,685
-0.03(-1.44%)
Aug 13, 2009
1.916
1.952
1.845
1.872
32,648
+0.02(+0.96%)
Aug 12, 2009
1.791
1.925
1.710
1.854
58,175
+0.02(+0.98%)
Aug 11, 2009
1.881
1.881
1.800
1.836
37,393
-0.04(-1.91%)
Aug 10, 2009
1.872
1.907
1.845
1.872
57,486
+0.01(+0.48%)
Aug 07, 2009
1.773
1.863
1.773
1.863
25,223
+0.07(+4.00%)
Aug 06, 2009
1.881
1.881
1.746
1.791
86,848
-0.11(-5.66%)
Aug 05, 2009
1.791
1.934
1.791
1.899
64,156
+0.11(+6.00%)
Aug 04, 2009
1.782
1.838
1.746
1.791
42,926
-0.04(-1.96%)
Aug 03, 2009
1.836
1.872
1.746
1.827
109,054
+0.02(+0.99%)
Jul 31, 2009
1.746
1.818
1.746
1.809
54,518
+0.07(+4.12%)
Jul 30, 2009
1.782
1.880
1.737
1.737
84,663
-0.04(-2.51%)
Jul 29, 2009
1.899
1.925
1.710
1.782
71,446
-0.13(-6.57%)
Jul 28, 2009
1.755
1.907
1.710
1.907
172,901
+0.14(+8.12%)
Jul 27, 2009
1.630
1.782
1.621
1.764
143,056
+0.20(+12.57%)
Jul 24, 2009
1.558
1.603
1.522
1.567
86,253
+0.01(+0.58%)
Jul 23, 2009
1.415
1.567
1.406
1.558
182,653
+0.17(+12.26%)
Jul 22, 2009
1.397
1.433
1.352
1.388
30,831
-0.04(-2.52%)
Jul 21, 2009
1.397
1.424
1.397
1.424
8,799
+0.00(+0.00%)
Jul 20, 2009
1.415
1.424
1.379
1.424
54,366
+0.07(+5.30%)
Jul 17, 2009
1.388
1.388
1.333
1.352
10,095
+0.01(+0.47%)
Jul 16, 2009
1.388
1.388
1.334
1.346
16,638
-0.06(-4.27%)
Jul 15, 2009
1.379
1.415
1.343
1.406
47,400
+0.10(+7.53%)
Jul 14, 2009
1.263
1.325
1.263
1.307
6,424
+0.05(+4.29%)
Jul 13, 2009
1.236
1.254
1.227
1.254
23,209
+0.00(+0.00%)
Jul 10, 2009
1.263
1.281
1.245
1.254
26,424
-0.02(-1.41%)
Jul 09, 2009
1.325
1.334
1.254
1.272
152,223
-0.06(-4.70%)
Jul 08, 2009
1.316
1.343
1.299
1.334
29,703
-0.00(-0.36%)
Jul 07, 2009
1.361
1.361
1.299
1.339
22,518
+0.05(+3.85%)
Jul 06, 2009
1.290
1.343
1.281
1.290
31,524
-0.07(-5.26%)
Jul 02, 2009
1.370
1.379
1.316
1.361
10,142
-0.04(-2.56%)
Jul 01, 2009
1.433
1.433
1.397
1.397
13,399
+0.01(+0.65%)
Jun 30, 2009
1.388
1.415
1.379
1.388
65,725
+0.01(+0.65%)
Jun 29, 2009
1.397
1.433
1.361
1.379
111,100
+0.00(+0.00%)
Jun 26, 2009
1.307
1.397
1.307
1.379
131,788
+0.06(+4.76%)
Jun 25, 2009
1.281
1.352
1.263
1.316
411,131
+0.11(+8.89%)
Jun 24, 2009
1.173
1.209
1.173
1.209
236,069
+0.04(+3.85%)
Jun 23, 2009
1.182
1.193
1.155
1.164
136,508
-0.02(-1.52%)
Jun 22, 2009
1.209
1.209
1.173
1.182
171,405
-0.01(-0.75%)
Jun 19, 2009
1.209
1.209
1.182
1.191
66,827
+0.00(+0.00%)
Jun 18, 2009
1.227
1.254
1.182
1.191
30,646
-0.04(-2.92%)
Jun 17, 2009
1.281
1.281
1.200
1.227
36,015
-0.07(-5.52%)
Jun 16, 2009
1.263
1.316
1.263
1.299
41,303
+0.02(+1.40%)
Jun 15, 2009
1.263
1.343
1.263
1.281
57,660
-0.04(-2.72%)
Jun 12, 2009
1.307
1.343
1.307
1.316
85,564
-0.01(-0.68%)
Jun 11, 2009
1.343
1.343
1.316
1.325
94,693
-0.02(-1.33%)
Jun 10, 2009
1.343
1.343
1.325
1.343
69,527
+0.01(+0.67%)
Jun 09, 2009
1.343
1.343
1.299
1.334
28,223
-0.01(-0.67%)
Jun 08, 2009
1.334
1.388
1.325
1.343
192,727
+0.01(+0.67%)
Jun 05, 2009
1.325
1.388
1.316
1.334
96,095
+0.04(+2.76%)
Jun 04, 2009
1.299
1.343
1.290
1.299
41,846
-0.02(-1.70%)
Jun 03, 2009
1.343
1.343
1.298
1.321
99,654
-0.02(-1.67%)
Jun 02, 2009
1.325
1.343
1.299
1.343
39,753
+0.03(+2.04%)
Jun 01, 2009
1.325
1.343
1.316
1.316
46,528
+0.04(+3.52%)
May 29, 2009
1.272
1.343
1.254
1.272
31,889
-0.01(-0.70%)
May 28, 2009
1.343
1.343
1.281
1.281
13,935
-0.03(-2.06%)
May 27, 2009
1.290
1.334
1.254
1.307
30,456
+0.00(+0.00%)
May 26, 2009
1.227
1.316
1.227
1.307
37,652
+0.04(+3.55%)
May 22, 2009
1.227
1.316
1.227
1.263
3,871
+0.04(+2.92%)
May 21, 2009
1.236
1.254
1.173
1.227
28,899
-0.01(-0.72%)
May 20, 2009
1.254
1.272
1.200
1.236
75,709
+0.03(+2.22%)
May 19, 2009
1.227
1.245
1.182
1.209
102,976
+0.02(+1.50%)
May 18, 2009
1.155
1.245
1.155
1.191
99,466
+0.00(+0.00%)
May 15, 2009
1.299
1.316
1.137
1.191
136,076
-0.08(-6.34%)
May 14, 2009
1.236
1.352
1.236
1.272
14,894
-0.02(-1.39%)
May 13, 2009
1.290
1.299
1.218
1.290
10,397
+0.00(+0.00%)
May 12, 2009
1.290
1.397
1.290
1.290
16,102
-0.05(-4.00%)
May 11, 2009
1.334
1.343
1.290
1.343
34,162
+0.00(+0.00%)
May 08, 2009
1.272
1.406
1.214
1.343
53,924
+0.16(+13.64%)
May 07, 2009
1.263
1.299
1.182
1.182
50,722
-0.11(-8.33%)
May 06, 2009
1.209
1.299
1.209
1.290
41,147
-0.05(-4.00%)
May 05, 2009
1.299
1.343
1.272
1.343
73,885
+0.00(+0.00%)
May 04, 2009
1.343
1.343
1.307
1.343
69,016
+0.03(+2.04%)
May 01, 2009
1.325
1.343
1.299
1.316
26,911
-0.01(-0.68%)
Apr 30, 2009
1.370
1.433
1.316
1.325
58,919
+0.01(+0.68%)
Apr 29, 2009
1.254
1.343
1.254
1.316
33,193
+0.06(+5.00%)
Apr 28, 2009
1.254
1.290
1.254
1.254
7,057
-0.01(-0.71%)
Apr 27, 2009
1.290
1.343
1.263
1.263
28,331
-0.08(-6.00%)
Apr 24, 2009
1.370
1.370
1.307
1.343
53,488
+0.04(+3.45%)
Apr 23, 2009
1.343
1.397
1.290
1.299
25,161
+0.00(+0.00%)
Apr 22, 2009
1.272
1.334
1.227
1.299
11,626
+0.05(+4.32%)
Apr 21, 2009
1.227
1.245
1.209
1.245
19,303
+0.04(+3.73%)
Apr 20, 2009
1.254
1.290
1.200
1.200
64,393
-0.14(-10.17%)
Apr 17, 2009
1.361
1.406
1.307
1.336
106,819
-0.01(-1.05%)
Apr 16, 2009
1.397
1.397
1.343
1.350
47,487
-0.00(-0.17%)
Apr 15, 2009
1.325
1.370
1.299
1.352
64,643
+0.04(+2.73%)
Apr 14, 2009
1.334
1.343
1.281
1.316
36,072
-0.02(-1.34%)
Apr 13, 2009
1.316
1.334
1.307
1.334
38,599
+0.04(+3.47%)
Apr 09, 2009
1.290
1.343
1.277
1.290
75,123
+0.01(+0.70%)
Apr 08, 2009
1.146
1.316
1.137
1.281
86,178
+0.14(+12.69%)
Apr 07, 2009
1.137
1.137
1.048
1.136
16,409
+0.02(+1.52%)
Apr 06, 2009
1.101
1.128
1.048
1.119
55,503
+0.02(+1.63%)
Apr 03, 2009
1.075
1.137
1.075
1.101
36,939
+0.01(+0.82%)
Apr 02, 2009
1.057
1.209
1.057
1.093
59,221
+0.03(+2.52%)
Apr 01, 2009
1.066
1.066
1.039
1.066
55,459
+0.02(+1.71%)
Mar 31, 2009
1.030
1.057
1.012
1.048
101,962
+0.03(+2.63%)
Mar 30, 2009
1.066
1.066
1.003
1.021
75,490
-0.15(-12.98%)
Mar 26, 2009
1.128
1.173
1.102
1.173
89,707
+0.10(+9.17%)
Mar 25, 2009
1.075
1.119
1.012
1.075
63,102
+0.02(+1.69%)
Mar 24, 2009
1.057
1.075
1.030
1.057
58,725
+0.00(+0.00%)
Mar 23, 2009
1.030
1.119
1.003
1.057
98,590
+0.07(+7.27%)
Mar 20, 2009
0.9761
1.030
0.9725
0.9851
20,097
-0.01(-0.90%)
Mar 19, 2009
1.057
1.075
0.9851
0.9940
56,927
-0.04(-3.48%)
Mar 18, 2009
1.039
1.048
1.021
1.030
9,201
-0.01(-0.86%)
Mar 17, 2009
1.003
1.039
1.003
1.039
14,511
+0.04(+3.57%)
Mar 16, 2009
0.9582
1.030
0.9582
1.003
46,199
+0.03(+2.75%)
Mar 13, 2009
0.9493
1.030
0.9493
0.9761
22,002
+0.04(+3.81%)
Mar 12, 2009
0.9493
0.9672
0.9313
0.9403
29,206
+0.00(+0.00%)
Mar 11, 2009
0.9313
0.9582
0.9224
0.9403
19,406
+0.00(+0.00%)
Mar 10, 2009
0.8955
0.9582
0.8866
0.9403
98,352
+0.04(+3.96%)
Mar 09, 2009
0.9224
0.9313
0.9045
0.9045
28,712
-0.01(-0.98%)
Mar 06, 2009
0.8780
0.9134
0.8597
0.9134
33,736
+0.02(+1.69%)
Mar 05, 2009
0.9493
0.9672
0.8955
0.8982
33,110
-0.05(-5.38%)
Mar 04, 2009
0.9045
0.9493
0.9045
0.9493
97,676
+0.04(+4.95%)
Mar 02, 2009
0.9851
1.003
0.9045
0.9045
84,118
-0.10(-9.82%)
Feb 27, 2009
1.030
1.030
0.9940
1.003
60,436
-0.02(-1.58%)
Feb 26, 2009
0.9940
1.039
0.9940
1.019
283,221
-0.01(-1.04%)
Feb 25, 2009
1.003
1.030
0.9940
1.030
69,392
+0.01(+0.88%)
Feb 24, 2009
1.066
1.066
1.003
1.021
253,835
-0.04(-3.39%)
Feb 23, 2009
1.182
1.182
1.030
1.057
268,994
-0.15(-12.59%)
Feb 20, 2009
1.245
1.245
1.110
1.209
181,851
-0.04(-3.57%)
Feb 19, 2009
1.343
1.343
1.254
1.254
22,488
-0.06(-4.76%)
Feb 18, 2009
1.352
1.379
1.316
1.316
22,601
+0.03(+2.08%)
Feb 17, 2009
1.281
1.325
1.254
1.290
78,399
-0.07(-5.26%)
Feb 13, 2009
1.352
1.397
1.182
1.361
72,608
+0.07(+5.56%)
Feb 12, 2009
1.281
1.397
1.281
1.290
57,206
-0.11(-7.69%)
Feb 11, 2009
1.433
1.522
1.343
1.397
65,215
-0.06(-4.29%)
Feb 10, 2009
1.460
1.496
1.451
1.460
15,565
-0.01(-0.61%)
Feb 09, 2009
1.415
1.504
1.415
1.469
20,947
+0.03(+1.86%)
Feb 06, 2009
1.487
1.487
1.406
1.442
98,584
+0.02(+1.26%)
Feb 05, 2009
1.496
1.496
1.343
1.424
113,554
-0.06(-4.22%)
Feb 04, 2009
1.549
1.558
1.460
1.487
39,975
-0.04(-2.35%)
Feb 03, 2009
1.549
1.549
1.496
1.522
16,736
+0.01(+0.59%)
Feb 02, 2009
1.469
1.513
1.469
1.513
34,751
-0.02(-1.17%)
Jan 30, 2009
1.603
1.603
1.487
1.531
40,383
-0.03(-1.72%)
Jan 29, 2009
1.567
1.657
1.531
1.558
14,743
-0.05(-3.33%)
Jan 28, 2009
1.549
1.630
1.522
1.612
77,748
+0.05(+3.45%)
Jan 27, 2009
1.540
1.567
1.508
1.558
22,186
+0.01(+0.58%)
Jan 26, 2009
1.496
1.603
1.496
1.549
127,852
+0.02(+1.17%)
Jan 23, 2009
1.531
1.603
1.487
1.531
51,855
-0.04(-2.29%)
Jan 22, 2009
1.549
1.648
1.442
1.567
105,529
+0.04(+2.34%)
Jan 21, 2009
1.504
1.549
1.460
1.531
61,896
+0.09(+6.21%)
Jan 20, 2009
1.469
1.585
1.433
1.442
124,822
-0.08(-5.29%)
Jan 16, 2009
1.469
1.657
1.388
1.522
254,249
+0.01(+0.59%)
Jan 15, 2009
1.478
1.540
1.469
1.513
85,115
-0.02(-1.17%)
Jan 14, 2009
1.567
1.657
1.487
1.531
150,711
-0.11(-6.56%)
Jan 13, 2009
1.612
1.666
1.567
1.639
131,163
+0.03(+1.67%)
Jan 12, 2009
1.612
1.657
1.585
1.612
78,112
-0.02(-1.10%)
Jan 09, 2009
1.675
1.675
1.567
1.630
124,773
-0.03(-1.62%)
Jan 08, 2009
1.585
1.693
1.567
1.657
274,992
-0.02(-1.07%)
Jan 07, 2009
1.657
1.675
1.612
1.675
54,546
+0.00(+0.00%)
Jan 06, 2009
1.657
1.702
1.639
1.675
152,732
-0.02(-1.06%)
Jan 05, 2009
1.540
1.693
1.487
1.693
284,138
+0.03(+1.61%)
Jan 02, 2009
1.603
1.702
1.603
1.666
76,651
+0.11(+6.90%)
Dec 31, 2008
1.612
1.657
1.522
1.558
288,986
-0.04(-2.25%)
Dec 30, 2008
1.558
1.621
1.496
1.594
76,750
+0.04(+2.30%)
Dec 29, 2008
1.576
1.603
1.522
1.558
136,606
-0.08(-4.92%)
Dec 26, 2008
1.585
1.639
1.504
1.639
32,975
+0.08(+5.17%)
Dec 24, 2008
1.540
1.621
1.540
1.558
57,543
-0.07(-4.40%)
Dec 23, 2008
1.612
1.675
1.612
1.630
91,309
+0.04(+2.25%)
Dec 22, 2008
1.719
1.728
1.594
1.594
131,713
-0.19(-10.55%)
Dec 19, 2008
1.791
1.836
1.764
1.782
117,440
+0.00(+0.00%)
Dec 18, 2008
1.621
1.800
1.621
1.782
216,313
+0.13(+7.57%)
Dec 17, 2008
1.522
1.666
1.522
1.657
135,844
+0.07(+4.52%)
Dec 16, 2008
1.513
1.594
1.487
1.585
361,703
+0.12(+7.93%)
Dec 15, 2008
1.540
1.567
1.424
1.469
125,097
-0.01(-0.61%)
Dec 12, 2008
1.433
1.496
1.433
1.478
148,518
+0.00(+0.00%)
Dec 11, 2008
1.513
1.576
1.406
1.478
166,458
-0.08(-5.17%)
Dec 10, 2008
1.648
1.666
1.487
1.558
252,158
-0.04(-2.25%)
Dec 09, 2008
1.684
1.702
1.594
1.594
124,146
-0.13(-7.29%)
Dec 08, 2008
1.764
1.800
1.657
1.719
140,229
-0.03(-1.54%)
Dec 05, 2008
1.594
1.755
1.585
1.746
42,964
+0.08(+4.84%)
Dec 04, 2008
1.639
1.719
1.639
1.666
44,277
+0.01(+0.54%)
Dec 03, 2008
1.585
1.675
1.504
1.657
113,378
+0.07(+4.52%)
Dec 02, 2008
1.567
1.657
1.540
1.585
142,523
+0.05(+3.51%)
Dec 01, 2008
1.630
1.657
1.531
1.531
112,541
-0.14(-8.56%)
Nov 28, 2008
1.657
1.693
1.657
1.675
23,157
+0.01(+0.54%)
Nov 26, 2008
1.728
1.728
1.630
1.666
145,167
-0.13(-7.00%)
Nov 25, 2008
1.621
1.791
1.621
1.791
254,816
+0.18(+11.11%)
Nov 24, 2008
1.603
1.693
1.522
1.612
488,770
-0.02(-1.10%)
Nov 21, 2008
1.693
1.693
1.451
1.630
120,669
+0.01(+0.55%)
Nov 20, 2008
1.540
1.675
1.540
1.621
215,001
-0.04(-2.16%)
Nov 19, 2008
1.657
1.702
1.657
1.657
105,311
-0.01(-0.54%)
Nov 18, 2008
1.603
1.675
1.603
1.666
105,775
+0.04(+2.76%)
Nov 17, 2008
1.666
1.666
1.612
1.621
76,411
+0.00(+0.00%)
Nov 14, 2008
1.603
1.657
1.603
1.621
57,579
+0.00(+0.00%)
Nov 13, 2008
1.576
1.648
1.504
1.621
91,865
+0.07(+4.62%)
Nov 12, 2008
1.693
1.702
1.549
1.549
126,144
-0.21(-11.73%)
Nov 11, 2008
1.907
1.907
1.746
1.755
130,006
-0.16(-8.41%)
Nov 10, 2008
2.015
2.015
1.907
1.916
97,697
+0.02(+0.94%)
Nov 07, 2008
1.881
1.925
1.791
1.899
80,477
+0.09(+4.95%)
Nov 06, 2008
1.988
1.988
1.791
1.809
100,581
-0.13(-6.91%)
Nov 05, 2008
2.096
2.149
1.943
1.943
207,646
-0.16(-7.66%)
Nov 04, 2008
1.970
2.140
1.943
2.104
319,198
+0.30(+16.34%)
Nov 03, 2008
1.836
1.863
1.719
1.809
165,782
+0.13(+8.02%)
Oct 31, 2008
1.621
1.693
1.361
1.675
284,064
+0.11(+6.86%)
Oct 30, 2008
1.576
1.648
1.531
1.567
140,718
-0.03(-1.69%)
Oct 29, 2008
1.612
1.612
1.316
1.594
300,463
-0.04(-2.73%)
Oct 28, 2008
1.675
1.710
1.522
1.639
130,868
+0.02(+1.10%)
Oct 27, 2008
1.684
1.684
1.603
1.621
124,864
-0.04(-2.69%)
Oct 24, 2008
1.612
1.693
1.612
1.666
100,622
-0.01(-0.53%)
Oct 23, 2008
1.800
1.836
1.669
1.675
170,709
-0.07(-4.10%)
Oct 22, 2008
1.836
1.845
1.746
1.746
86,356
-0.12(-6.25%)
Oct 21, 2008
1.791
1.916
1.791
1.863
79,469
-0.02(-0.95%)
Oct 20, 2008
1.872
1.890
1.791
1.881
84,296
+0.10(+5.53%)
Oct 17, 2008
1.881
2.149
1.737
1.782
293,223
-0.12(-6.13%)
Oct 16, 2008
2.024
2.042
1.791
1.899
184,960
+0.06(+3.41%)
Oct 15, 2008
2.131
2.167
1.809
1.836
177,751
-0.28(-13.14%)
Oct 14, 2008
2.266
2.266
2.042
2.113
82,424
-0.01(-0.42%)
Oct 13, 2008
2.122
2.158
2.033
2.122
200,467
+0.18(+9.22%)
Oct 10, 2008
2.015
2.042
1.800
1.943
209,028
-0.15(-7.26%)
Oct 09, 2008
2.069
2.171
2.015
2.096
66,401
-0.01(-0.43%)
Oct 08, 2008
2.060
2.163
2.060
2.104
52,900
+0.04(+1.73%)
Oct 07, 2008
2.131
2.293
2.060
2.069
265,813
+0.05(+2.67%)
Oct 06, 2008
1.979
2.060
1.818
2.015
198,475
-0.05(-2.60%)
Oct 03, 2008
2.275
2.275
2.069
2.069
72,557
-0.08(-3.75%)
Oct 02, 2008
2.257
2.257
2.087
2.149
138,879
-0.13(-5.51%)
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.