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
Logitech Int S.A.
(NQ:
LOGI
)
89.89
-0.07 (-0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 29, 2006
22.16
22.28
22.04
22.08
162,087
-0.13(-0.59%)
Dec 28, 2006
22.25
22.34
22.06
22.21
229,178
-0.15(-0.69%)
Dec 27, 2006
22.28
22.80
22.13
22.37
210,486
+0.35(+1.58%)
Dec 26, 2006
21.91
22.09
21.64
22.02
193,712
+0.02(+0.07%)
Dec 22, 2006
22.17
22.20
21.91
22.01
228,677
-0.24(-1.08%)
Dec 21, 2006
22.21
22.31
22.08
22.25
141,497
+0.14(+0.63%)
Dec 20, 2006
22.33
22.35
22.11
22.11
271,791
-0.13(-0.59%)
Dec 19, 2006
22.07
22.33
21.85
22.24
301,727
+0.27(+1.23%)
Dec 18, 2006
22.10
22.18
21.79
21.97
499,681
-0.26(-1.18%)
Dec 15, 2006
22.40
22.48
22.10
22.23
303,764
-0.22(-0.96%)
Dec 14, 2006
22.17
22.55
22.08
22.45
309,720
-0.07(-0.31%)
Dec 13, 2006
22.46
22.58
22.30
22.52
497,990
+0.84(+3.88%)
Dec 12, 2006
22.14
22.21
21.16
21.67
1,445,472
-1.01(-4.46%)
Dec 11, 2006
22.80
22.99
22.58
22.69
723,145
-0.67(-2.88%)
Dec 08, 2006
23.47
23.83
23.34
23.36
955,934
-0.21(-0.88%)
Dec 07, 2006
23.86
23.86
23.50
23.57
532,366
-0.03(-0.13%)
Dec 06, 2006
23.40
23.86
23.40
23.60
728,212
+0.26(+1.12%)
Dec 05, 2006
23.27
23.46
23.13
23.33
595,506
-0.08(-0.36%)
Dec 04, 2006
22.89
23.50
22.73
23.42
845,582
+1.03(+4.62%)
Dec 01, 2006
22.89
22.89
22.19
22.38
543,767
-0.44(-1.93%)
Nov 30, 2006
22.51
22.94
22.42
22.82
399,675
+0.05(+0.20%)
Nov 29, 2006
22.18
22.92
22.17
22.78
427,938
+1.32(+6.15%)
Nov 28, 2006
21.32
21.58
21.10
21.46
461,856
+0.06(+0.29%)
Nov 27, 2006
22.00
22.01
21.33
21.40
328,107
-0.65(-2.94%)
Nov 24, 2006
21.84
22.19
21.64
22.04
176,285
-0.19(-0.83%)
Nov 22, 2006
22.07
22.48
22.05
22.23
406,689
+0.29(+1.30%)
Nov 21, 2006
21.98
22.08
21.85
21.94
492,088
-0.07(-0.32%)
Nov 20, 2006
21.97
22.29
21.97
22.01
472,343
-0.08(-0.35%)
Nov 17, 2006
22.14
22.30
21.72
22.09
527,279
+0.03(+0.14%)
Nov 16, 2006
21.84
22.38
21.78
22.06
687,368
+0.63(+2.96%)
Nov 15, 2006
21.23
21.62
21.08
21.43
694,425
+0.24(+1.13%)
Nov 14, 2006
21.11
21.26
20.92
21.19
365,447
+0.07(+0.33%)
Nov 13, 2006
21.01
21.23
20.90
21.12
503,315
+0.02(+0.07%)
Nov 10, 2006
21.09
21.37
21.05
21.10
281,269
+0.11(+0.51%)
Nov 09, 2006
20.92
21.19
20.78
20.99
512,261
+0.61(+2.99%)
Nov 08, 2006
20.21
20.45
20.15
20.38
478,593
+0.16(+0.80%)
Nov 07, 2006
20.41
20.48
20.18
20.22
333,068
-0.23(-1.13%)
Nov 06, 2006
20.15
20.54
20.15
20.45
440,688
+0.26(+1.30%)
Nov 03, 2006
20.45
20.45
20.12
20.19
255,103
-0.10(-0.49%)
Nov 02, 2006
20.07
20.49
19.89
20.29
462,896
+0.01(+0.04%)
Nov 01, 2006
20.52
20.69
20.20
20.28
538,688
-0.14(-0.68%)
Oct 31, 2006
20.36
20.52
20.17
20.42
473,713
-0.04(-0.19%)
Oct 30, 2006
20.01
20.46
19.87
20.46
461,078
+0.28(+1.38%)
Oct 27, 2006
20.36
20.62
20.08
20.18
533,266
-0.10(-0.49%)
Oct 26, 2006
19.68
20.51
19.68
20.28
918,760
+0.89(+4.58%)
Oct 25, 2006
19.47
19.55
19.26
19.40
606,021
-0.32(-1.64%)
Oct 24, 2006
19.11
19.95
19.11
19.72
1,233,639
+0.30(+1.55%)
Oct 23, 2006
19.20
19.60
19.05
19.42
722,924
+0.22(+1.13%)
Oct 20, 2006
19.20
19.30
18.92
19.20
1,124,915
-0.42(-2.13%)
Oct 19, 2006
18.96
19.73
18.84
19.62
4,742,628
+2.44(+14.20%)
Oct 18, 2006
17.26
17.36
17.08
17.18
848,703
+0.08(+0.45%)
Oct 17, 2006
17.03
17.13
16.78
17.10
741,099
+0.01(+0.05%)
Oct 16, 2006
17.04
17.15
16.96
17.09
502,782
-0.05(-0.31%)
Oct 13, 2006
17.04
17.26
16.97
17.15
990,222
+0.32(+1.88%)
Oct 12, 2006
16.65
16.86
16.49
16.83
1,199,041
+0.14(+0.83%)
Oct 11, 2006
16.72
16.86
16.60
16.69
589,878
-0.10(-0.60%)
Oct 10, 2006
16.70
16.85
16.63
16.79
524,138
+0.38(+2.31%)
Oct 09, 2006
16.38
16.50
16.32
16.42
293,451
-0.03(-0.19%)
Oct 06, 2006
16.58
16.58
16.25
16.45
440,988
-0.19(-1.16%)
Oct 05, 2006
16.77
16.77
16.56
16.64
207,351
+0.08(+0.51%)
Oct 04, 2006
16.48
16.60
16.42
16.55
428,240
+0.10(+0.61%)
Oct 03, 2006
16.41
16.46
16.15
16.45
467,771
-0.23(-1.39%)
Oct 02, 2006
16.74
16.89
16.60
16.69
350,057
-0.12(-0.69%)
Sep 29, 2006
16.96
16.96
16.76
16.80
469,067
-0.31(-1.80%)
Sep 28, 2006
17.03
17.23
16.92
17.11
378,477
-0.02(-0.09%)
Sep 27, 2006
17.20
17.37
17.03
17.13
634,877
-0.25(-1.47%)
Sep 26, 2006
16.92
17.52
16.91
17.38
856,549
+0.53(+3.12%)
Sep 25, 2006
16.74
16.87
16.44
16.86
225,755
+0.06(+0.37%)
Sep 22, 2006
16.72
16.99
16.67
16.79
243,287
+0.00(+0.00%)
Sep 21, 2006
16.91
16.99
16.59
16.79
387,379
+0.27(+1.64%)
Sep 20, 2006
16.35
16.57
16.35
16.52
138,030
+0.32(+1.95%)
Sep 19, 2006
16.44
16.48
16.07
16.21
328,783
-0.37(-2.24%)
Sep 18, 2006
16.43
16.68
16.31
16.58
385,099
+0.22(+1.37%)
Sep 15, 2006
16.48
16.51
16.25
16.35
337,498
-0.08(-0.52%)
Sep 14, 2006
16.27
16.52
16.27
16.44
433,652
-0.05(-0.33%)
Sep 13, 2006
16.18
16.89
16.12
16.49
585,917
+0.22(+1.38%)
Sep 12, 2006
15.99
16.45
15.72
16.27
926,212
+0.35(+2.18%)
Sep 11, 2006
15.85
16.01
15.78
15.92
391,517
-0.09(-0.58%)
Sep 08, 2006
16.06
16.10
15.84
16.01
346,410
-0.02(-0.14%)
Sep 07, 2006
16.18
16.22
15.90
16.04
630,984
-0.49(-2.94%)
Sep 06, 2006
16.57
16.69
16.41
16.52
353,540
-0.32(-1.88%)
Sep 05, 2006
16.91
16.91
16.65
16.84
186,159
+0.04(+0.23%)
Sep 01, 2006
16.73
16.97
16.63
16.80
344,706
-0.03(-0.18%)
Aug 31, 2006
16.65
16.89
16.60
16.83
392,922
+0.15(+0.93%)
Aug 30, 2006
16.45
16.75
16.45
16.68
234,250
+0.09(+0.56%)
Aug 29, 2006
16.69
16.72
16.41
16.59
407,388
+0.20(+1.23%)
Aug 28, 2006
16.13
16.44
16.13
16.38
174,298
+0.21(+1.29%)
Aug 25, 2006
15.80
16.28
15.80
16.18
273,303
+0.31(+1.95%)
Aug 24, 2006
16.19
16.19
15.69
15.87
790,334
-0.50(-3.07%)
Aug 23, 2006
16.04
16.41
15.98
16.37
665,335
-0.24(-1.44%)
Aug 22, 2006
16.42
16.69
16.35
16.61
223,582
-0.06(-0.37%)
Aug 21, 2006
16.60
16.67
16.42
16.67
703,705
+0.15(+0.89%)
Aug 18, 2006
16.46
16.55
16.33
16.52
263,340
-0.08(-0.47%)
Aug 17, 2006
16.21
16.60
16.05
16.60
1,007,941
+0.75(+4.72%)
Aug 16, 2006
15.69
15.97
15.44
15.85
1,095,950
+0.55(+3.58%)
Aug 15, 2006
15.23
15.52
15.23
15.30
585,459
+0.08(+0.56%)
Aug 14, 2006
15.07
15.54
15.07
15.22
606,586
+0.05(+0.36%)
Aug 11, 2006
15.24
15.24
15.03
15.16
260,166
-0.02(-0.15%)
Aug 10, 2006
15.13
15.23
14.83
15.19
514,691
-0.17(-1.11%)
Aug 09, 2006
15.48
15.55
15.32
15.36
568,827
-0.04(-0.25%)
Aug 08, 2006
15.37
15.64
15.32
15.40
503,876
-0.06(-0.40%)
Aug 07, 2006
15.50
15.55
15.31
15.46
498,762
-0.21(-1.33%)
Aug 04, 2006
15.64
15.83
15.60
15.67
977,373
+0.07(+0.45%)
Aug 03, 2006
15.45
15.74
15.38
15.60
478,321
+0.02(+0.15%)
Aug 02, 2006
15.41
15.77
15.39
15.57
995,540
+0.22(+1.41%)
Aug 01, 2006
15.57
15.66
15.17
15.36
628,063
-0.34(-2.16%)
Jul 31, 2006
15.66
15.79
15.56
15.70
684,488
+0.14(+0.89%)
Jul 28, 2006
15.64
15.71
15.40
15.56
681,548
+0.10(+0.65%)
Jul 27, 2006
15.50
15.71
15.35
15.46
204,049
-0.01(-0.05%)
Jul 26, 2006
15.44
15.60
15.34
15.47
370,591
+0.06(+0.40%)
Jul 25, 2006
15.24
15.43
15.14
15.40
407,966
+0.29(+1.94%)
Jul 24, 2006
15.06
15.23
14.92
15.11
581,858
+0.38(+2.57%)
Jul 21, 2006
14.96
15.06
14.52
14.73
630,156
-0.53(-3.49%)
Jul 20, 2006
15.25
15.57
14.97
15.27
1,187,366
+1.41(+10.14%)
Jul 19, 2006
13.47
13.95
13.38
13.86
685,872
+0.60(+4.54%)
Jul 18, 2006
13.27
13.27
12.88
13.26
1,139,929
-0.44(-3.21%)
Jul 17, 2006
13.46
13.77
13.37
13.70
454,031
+6.71(+96.02%)
Jul 14, 2006
7.134
7.142
6.897
6.988
449,568
-0.09(-1.28%)
Jul 13, 2006
7.009
7.229
6.963
7.078
597,976
-0.02(-0.27%)
Jul 12, 2006
7.283
7.308
7.001
7.098
549,220
-0.25(-3.45%)
Jul 11, 2006
7.304
7.378
7.078
7.351
187,712
+0.13(+1.85%)
Jul 10, 2006
7.353
7.353
7.167
7.217
393,339
-0.16(-2.12%)
Jul 07, 2006
7.459
7.495
7.347
7.374
275,703
-0.03(-0.42%)
Jul 06, 2006
7.430
7.432
7.385
7.405
188,588
-0.03(-0.36%)
Jul 05, 2006
7.559
7.559
7.407
7.432
334,284
-0.12(-1.58%)
Jul 03, 2006
7.515
7.569
7.470
7.551
119,949
+0.06(+0.80%)
Jun 30, 2006
7.482
7.519
7.451
7.492
248,466
-0.03(-0.33%)
Jun 29, 2006
7.322
7.526
7.322
7.517
228,718
+0.19(+2.55%)
Jun 28, 2006
7.347
7.370
7.268
7.329
206,649
+0.04(+0.53%)
Jun 27, 2006
7.399
7.420
7.291
7.291
154,246
-0.07(-1.00%)
Jun 26, 2006
7.428
7.428
7.306
7.364
182,612
-0.07(-0.99%)
Jun 23, 2006
7.366
7.461
7.366
7.438
122,461
+0.04(+0.50%)
Jun 22, 2006
7.434
7.472
7.395
7.401
406,179
+0.03(+0.39%)
Jun 21, 2006
7.302
7.395
7.299
7.372
349,836
+0.06(+0.79%)
Jun 20, 2006
7.287
7.385
7.260
7.314
343,238
-0.04(-0.50%)
Jun 19, 2006
7.378
7.378
7.300
7.351
401,081
-0.15(-2.01%)
Jun 16, 2006
7.457
7.575
7.451
7.501
493,102
+0.05(+0.67%)
Jun 15, 2006
7.385
7.505
7.368
7.451
274,016
+0.23(+3.18%)
Jun 14, 2006
7.200
7.306
7.131
7.221
275,578
+0.03(+0.46%)
Jun 13, 2006
7.077
7.258
7.022
7.189
1,340,203
-0.03(-0.37%)
Jun 12, 2006
7.345
7.385
7.175
7.216
313,567
-0.13(-1.74%)
Jun 09, 2006
7.302
7.451
7.297
7.343
450,573
+0.10(+1.33%)
Jun 08, 2006
7.163
7.405
6.851
7.246
1,627,938
-0.23(-3.10%)
Jun 07, 2006
7.501
7.592
7.445
7.478
727,742
-0.09(-1.22%)
Jun 06, 2006
7.632
7.642
7.476
7.571
595,961
-0.22(-2.87%)
Jun 05, 2006
7.972
7.986
7.795
7.795
296,114
-0.17(-2.13%)
Jun 02, 2006
7.992
8.032
7.901
7.964
287,939
+0.00(+0.05%)
Jun 01, 2006
7.743
7.992
7.698
7.961
808,086
+0.09(+1.15%)
May 31, 2006
7.853
7.881
7.760
7.870
546,997
+0.14(+1.87%)
May 30, 2006
7.905
7.922
7.725
7.725
351,543
-0.23(-2.93%)
May 26, 2006
7.963
8.038
7.887
7.959
730,589
+0.34(+4.49%)
May 25, 2006
7.577
7.625
7.536
7.617
510,607
+0.08(+1.08%)
May 24, 2006
7.631
7.631
7.355
7.536
1,222,464
+0.22(+3.04%)
May 23, 2006
7.389
7.441
7.304
7.314
609,122
+0.04(+0.58%)
May 22, 2006
7.320
7.395
7.196
7.272
554,696
-0.20(-2.74%)
May 19, 2006
7.410
7.480
7.345
7.476
468,137
+0.08(+1.07%)
May 18, 2006
7.345
7.611
7.297
7.397
1,526,460
-0.31(-4.08%)
May 17, 2006
7.820
7.820
7.592
7.712
753,572
-0.26(-3.29%)
May 16, 2006
8.071
8.100
7.928
7.974
243,985
-0.13(-1.64%)
May 15, 2006
8.204
8.233
8.040
8.107
493,949
-0.24(-2.89%)
May 12, 2006
8.480
8.515
8.252
8.349
627,867
-0.14(-1.70%)
May 11, 2006
8.515
8.582
8.493
8.493
924,215
+0.19(+2.25%)
May 10, 2006
8.380
8.397
8.256
8.306
340,319
-0.07(-0.83%)
May 09, 2006
8.322
8.405
8.314
8.376
142,515
-0.01(-0.12%)
May 08, 2006
8.424
8.484
8.352
8.385
496,648
+0.08(+0.95%)
May 05, 2006
8.233
8.320
8.206
8.306
1,078,389
+0.29(+3.56%)
May 04, 2006
7.880
8.034
7.856
8.020
253,157
+0.17(+2.19%)
May 03, 2006
7.883
7.943
7.818
7.849
196,465
-0.01(-0.17%)
May 02, 2006
7.866
7.905
7.853
7.862
522,431
-0.08(-1.00%)
May 01, 2006
8.017
8.017
7.924
7.941
301,815
-0.03(-0.39%)
Apr 28, 2006
7.988
8.057
7.899
7.972
346,315
-0.02(-0.24%)
Apr 27, 2006
7.949
8.094
7.914
7.992
286,558
-0.09(-1.10%)
Apr 26, 2006
8.024
8.173
8.024
8.080
384,446
-0.01(-0.10%)
Apr 25, 2006
8.011
8.169
7.984
8.088
573,172
-0.18(-2.22%)
Apr 24, 2006
8.156
8.287
8.111
8.271
581,339
+0.08(+0.97%)
Apr 21, 2006
8.262
8.292
8.011
8.192
927,282
-0.14(-1.65%)
Apr 20, 2006
8.073
8.588
7.941
8.329
3,223,605
+0.43(+5.42%)
Apr 19, 2006
7.675
7.903
7.627
7.901
948,416
+0.37(+4.98%)
Apr 18, 2006
7.625
7.642
7.341
7.526
1,788,140
+0.28(+3.89%)
Apr 17, 2006
7.569
7.577
7.125
7.244
1,273,334
-0.28(-3.77%)
Apr 13, 2006
7.621
7.621
7.501
7.528
498,158
+0.00(+0.00%)
Apr 12, 2006
7.654
7.605
7.517
7.528
411,592
-0.13(-1.64%)
Apr 11, 2006
7.741
7.754
7.634
7.654
268,313
-0.15(-1.88%)
Apr 10, 2006
7.880
7.891
7.787
7.800
621,304
-0.04(-0.54%)
Apr 07, 2006
7.912
7.912
7.793
7.843
797,060
-0.03(-0.32%)
Apr 06, 2006
7.964
7.970
7.834
7.868
903,242
+0.02(+0.20%)
Apr 05, 2006
7.795
7.856
7.756
7.853
415,011
+0.22(+2.94%)
Apr 04, 2006
7.683
7.698
7.561
7.629
635,579
-0.11(-1.45%)
Apr 03, 2006
7.783
7.787
7.679
7.741
315,232
+0.06(+0.80%)
Mar 31, 2006
7.598
7.712
7.557
7.679
398,791
-0.02(-0.30%)
Mar 30, 2006
7.650
7.719
7.577
7.702
215,042
+0.11(+1.45%)
Mar 29, 2006
7.609
7.636
7.479
7.592
806,752
+0.02(+0.28%)
Mar 28, 2006
7.656
7.698
7.549
7.571
203,355
-0.07(-0.96%)
Mar 27, 2006
7.696
7.706
7.623
7.644
221,994
-0.14(-1.74%)
Mar 24, 2006
7.798
7.885
7.759
7.779
255,470
+0.08(+0.98%)
Mar 23, 2006
7.806
7.864
7.654
7.704
404,078
-0.07(-0.84%)
Mar 22, 2006
7.743
7.797
7.621
7.770
513,645
+0.17(+2.21%)
Mar 21, 2006
7.613
7.654
7.567
7.602
359,855
-0.04(-0.53%)
Mar 20, 2006
7.663
7.735
7.625
7.642
393,442
+0.00(+0.00%)
Mar 17, 2006
7.669
7.683
7.569
7.642
416,765
-0.00(-0.01%)
Mar 16, 2006
7.876
7.945
7.600
7.643
802,486
-0.26(-3.26%)
Mar 15, 2006
7.835
7.939
7.812
7.901
311,531
+0.09(+1.11%)
Mar 14, 2006
7.800
7.858
7.739
7.814
286,390
-0.08(-1.00%)
Mar 13, 2006
7.860
7.918
7.833
7.893
278,938
-0.05(-0.58%)
Mar 10, 2006
7.750
7.966
7.660
7.939
498,568
+0.07(+0.93%)
Mar 09, 2006
7.895
7.986
7.822
7.866
292,014
-0.04(-0.46%)
Mar 08, 2006
7.804
7.969
7.798
7.903
357,640
-0.01(-0.12%)
Mar 07, 2006
7.961
7.978
7.827
7.912
252,745
-0.14(-1.75%)
Mar 06, 2006
8.186
8.258
7.963
8.053
624,658
-0.19(-2.30%)
Mar 03, 2006
8.156
8.262
8.156
8.242
629,347
+0.02(+0.28%)
Mar 02, 2006
8.152
8.287
8.146
8.219
446,180
+0.10(+1.24%)
Mar 01, 2006
8.040
8.194
7.893
8.119
850,455
+0.29(+3.72%)
Feb 28, 2006
8.177
8.132
7.721
7.827
1,092,304
-0.35(-4.27%)
Feb 27, 2006
8.038
8.194
8.038
8.177
530,658
+0.09(+1.17%)
Feb 24, 2006
8.134
8.134
8.053
8.082
224,369
+0.01(+0.12%)
Feb 23, 2006
8.173
8.223
8.061
8.073
494,672
-0.06(-0.78%)
Feb 22, 2006
8.100
8.242
8.068
8.136
345,147
-0.04(-0.47%)
Feb 21, 2006
8.264
8.300
8.119
8.175
457,507
+0.05(+0.64%)
Feb 17, 2006
8.136
8.204
8.080
8.123
290,423
-0.11(-1.34%)
Feb 16, 2006
8.136
8.273
8.136
8.233
290,625
+0.14(+1.79%)
Feb 15, 2006
8.069
8.107
8.003
8.088
609,365
+0.04(+0.48%)
Feb 14, 2006
7.992
8.094
7.946
8.049
666,118
+0.14(+1.71%)
Feb 13, 2006
7.932
7.984
7.864
7.914
576,860
-0.13(-1.66%)
Feb 10, 2006
8.090
8.185
8.038
8.047
848,564
+0.26(+3.30%)
Feb 09, 2006
7.966
8.044
7.779
7.791
385,470
+0.07(+0.90%)
Feb 08, 2006
7.770
7.787
7.499
7.721
778,620
-0.02(-0.20%)
Feb 07, 2006
7.779
7.797
7.634
7.737
517,792
-0.09(-1.16%)
Feb 06, 2006
7.961
8.024
7.804
7.827
221,424
-0.05(-0.61%)
Feb 03, 2006
7.893
7.968
7.862
7.876
269,797
-0.07(-0.87%)
Feb 02, 2006
7.934
7.964
7.891
7.945
441,704
-0.13(-1.55%)
Feb 01, 2006
8.115
8.202
7.992
8.071
666,169
-0.13(-1.62%)
Jan 31, 2006
8.285
8.297
8.132
8.204
806,245
+0.00(+0.05%)
Jan 30, 2006
8.121
8.258
8.026
8.200
1,167,649
+0.33(+4.19%)
Jan 27, 2006
7.974
8.009
7.789
7.870
927,121
+0.02(+0.30%)
Jan 26, 2006
7.982
8.005
7.721
7.847
1,337,649
+0.10(+1.35%)
Jan 25, 2006
7.837
7.934
7.731
7.743
1,275,183
-0.32(-3.93%)
Jan 24, 2006
8.254
8.266
7.928
8.059
2,379,027
-0.32(-3.78%)
Jan 23, 2006
8.308
8.387
8.244
8.376
1,820,774
+0.16(+1.97%)
Jan 20, 2006
8.285
8.316
8.175
8.213
3,054,019
-0.02(-0.23%)
Jan 19, 2006
8.204
8.295
7.905
8.233
8,552,916
-1.03(-11.15%)
Jan 18, 2006
9.690
9.746
9.169
9.266
2,202,134
-0.64(-6.45%)
Jan 17, 2006
9.652
9.924
9.551
9.904
674,974
+0.20(+2.11%)
Jan 13, 2006
9.694
9.727
9.598
9.700
336,335
-0.06(-0.63%)
Jan 12, 2006
9.480
9.812
9.480
9.762
677,090
+0.18(+1.85%)
Jan 11, 2006
9.652
9.652
9.472
9.584
687,422
-0.08(-0.82%)
Jan 10, 2006
9.690
9.702
9.617
9.663
571,833
-0.08(-0.77%)
Jan 09, 2006
9.785
9.856
9.654
9.738
987,109
-0.09(-0.88%)
Jan 06, 2006
9.617
9.854
9.605
9.825
542,620
+0.16(+1.62%)
Jan 05, 2006
9.638
9.684
9.488
9.669
577,661
-0.02(-0.20%)
Jan 04, 2006
9.540
9.781
9.540
9.688
645,344
+0.24(+2.58%)
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.