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
Cirrus Logic Inc
(NQ:
CRUS
)
106.13
+2.35 (+2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007
7.520
7.740
7.520
7.660
740,655
+0.12(+1.59%)
Mar 29, 2007
7.770
7.820
7.400
7.540
1,044,445
-0.19(-2.46%)
Mar 28, 2007
7.780
7.830
7.710
7.730
953,175
-0.11(-1.40%)
Mar 27, 2007
7.830
7.880
7.830
7.840
416,470
-0.05(-0.63%)
Mar 26, 2007
7.980
8.000
7.800
7.890
272,640
-0.10(-1.25%)
Mar 23, 2007
7.930
7.990
7.900
7.990
258,206
+0.04(+0.50%)
Mar 22, 2007
8.000
8.030
7.910
7.950
496,089
-0.04(-0.50%)
Mar 21, 2007
7.900
8.070
7.800
7.990
730,384
+0.12(+1.52%)
Mar 20, 2007
7.800
7.900
7.780
7.870
437,406
+0.06(+0.77%)
Mar 19, 2007
7.880
7.940
7.790
7.810
557,620
-0.04(-0.51%)
Mar 16, 2007
7.980
8.048
7.790
7.850
931,231
-0.14(-1.75%)
Mar 15, 2007
7.970
8.070
7.930
7.990
779,760
+0.03(+0.38%)
Mar 14, 2007
8.020
8.060
7.760
7.960
1,307,274
-0.07(-0.87%)
Mar 13, 2007
8.170
8.230
7.990
8.030
1,204,852
-0.14(-1.71%)
Mar 12, 2007
8.040
8.270
8.010
8.170
1,768,325
+0.05(+0.62%)
Mar 09, 2007
8.210
8.300
8.090
8.120
1,503,080
-0.04(-0.49%)
Mar 08, 2007
8.450
8.610
8.150
8.160
1,834,333
-0.25(-2.97%)
Mar 07, 2007
8.500
8.500
8.390
8.410
707,417
-0.13(-1.52%)
Mar 06, 2007
8.490
8.610
8.400
8.540
644,538
+0.14(+1.67%)
Mar 05, 2007
8.300
8.560
8.250
8.400
1,293,495
-0.02(-0.24%)
Mar 02, 2007
8.410
8.550
8.340
8.420
990,904
-0.04(-0.47%)
Mar 01, 2007
8.490
8.620
8.340
8.460
1,264,847
-0.21(-2.42%)
Feb 28, 2007
8.660
8.760
8.500
8.670
1,258,225
-0.01(-0.12%)
Feb 27, 2007
8.750
8.870
8.500
8.680
1,862,550
-0.25(-2.80%)
Feb 26, 2007
8.900
8.960
8.730
8.930
1,098,620
+0.02(+0.22%)
Feb 23, 2007
8.650
9.440
8.650
8.910
3,368,445
+0.41(+4.82%)
Feb 22, 2007
8.330
8.610
8.290
8.500
1,737,294
+0.23(+2.78%)
Feb 21, 2007
8.230
8.310
8.200
8.270
683,368
+0.01(+0.12%)
Feb 20, 2007
8.010
8.290
8.000
8.260
1,083,336
+0.20(+2.48%)
Feb 16, 2007
8.170
8.170
8.000
8.060
647,309
-0.11(-1.35%)
Feb 15, 2007
8.200
8.300
8.140
8.170
964,168
-0.07(-0.85%)
Feb 14, 2007
8.050
8.300
8.040
8.240
1,360,507
+0.21(+2.62%)
Feb 13, 2007
7.890
8.040
7.840
8.030
1,131,256
+0.13(+1.65%)
Feb 12, 2007
8.010
8.050
7.760
7.900
1,586,888
-0.11(-1.37%)
Feb 09, 2007
7.940
8.180
7.890
8.010
1,752,675
+0.03(+0.38%)
Feb 08, 2007
7.800
8.070
7.760
7.980
1,240,943
+0.16(+2.05%)
Feb 07, 2007
7.880
7.900
7.720
7.820
1,225,493
-0.02(-0.26%)
Feb 06, 2007
7.830
7.920
7.750
7.840
1,086,874
+0.04(+0.51%)
Feb 05, 2007
7.860
7.920
7.750
7.800
1,026,845
-0.11(-1.39%)
Feb 02, 2007
7.880
7.990
7.870
7.910
781,872
+0.03(+0.38%)
Feb 01, 2007
7.610
7.960
7.480
7.880
3,046,005
+0.46(+6.20%)
Jan 31, 2007
7.410
7.480
7.340
7.420
1,440,835
-0.01(-0.13%)
Jan 30, 2007
7.380
7.490
7.310
7.430
1,095,189
+0.07(+0.95%)
Jan 29, 2007
7.410
7.450
7.270
7.360
1,428,075
-0.11(-1.47%)
Jan 26, 2007
7.320
7.480
7.140
7.470
1,483,516
+0.07(+0.95%)
Jan 25, 2007
7.590
7.620
7.350
7.400
1,004,216
-0.16(-2.12%)
Jan 24, 2007
7.540
7.670
7.480
7.560
883,541
+0.06(+0.80%)
Jan 23, 2007
7.500
7.610
7.420
7.500
2,058,633
-0.04(-0.53%)
Jan 22, 2007
7.800
7.800
7.520
7.540
1,627,258
-0.24(-3.08%)
Jan 19, 2007
7.800
7.810
7.650
7.780
1,104,501
-0.06(-0.77%)
Jan 18, 2007
8.060
8.100
7.770
7.840
980,014
-0.26(-3.21%)
Jan 17, 2007
8.100
8.160
8.010
8.100
1,916,965
+0.04(+0.50%)
Jan 16, 2007
7.880
8.100
7.750
8.060
1,977,283
+0.20(+2.54%)
Jan 12, 2007
7.820
8.040
7.800
7.860
1,531,850
+0.04(+0.51%)
Jan 11, 2007
7.570
7.910
7.490
7.820
2,364,645
+0.30(+3.99%)
Jan 10, 2007
7.230
7.610
7.200
7.520
2,307,131
+0.22(+3.01%)
Jan 09, 2007
7.300
7.310
7.090
7.300
1,267,774
+0.00(+0.00%)
Jan 08, 2007
7.300
7.400
7.170
7.300
1,129,728
+0.00(+0.00%)
Jan 05, 2007
7.150
7.320
7.010
7.300
2,042,340
+0.11(+1.53%)
Jan 04, 2007
6.930
7.210
6.830
7.190
1,564,258
+0.20(+2.86%)
Jan 03, 2007
6.970
7.090
6.880
6.990
1,225,269
+0.11(+1.60%)
Dec 29, 2006
6.920
7.020
6.870
6.880
970,776
-0.04(-0.58%)
Dec 28, 2006
6.950
6.990
6.910
6.920
658,195
-0.07(-1.00%)
Dec 27, 2006
6.920
7.030
6.910
6.990
965,412
+0.08(+1.16%)
Dec 26, 2006
6.910
7.000
6.850
6.910
881,208
-0.04(-0.58%)
Dec 22, 2006
6.960
7.030
6.900
6.950
406,127
-0.04(-0.57%)
Dec 21, 2006
6.930
7.030
6.930
6.990
777,401
+0.05(+0.72%)
Dec 20, 2006
6.820
6.960
6.820
6.940
456,734
+0.10(+1.46%)
Dec 19, 2006
6.820
6.880
6.800
6.840
403,841
-0.04(-0.58%)
Dec 18, 2006
6.910
7.000
6.800
6.880
533,572
-0.03(-0.43%)
Dec 15, 2006
6.990
7.020
6.850
6.910
830,880
-0.08(-1.14%)
Dec 14, 2006
6.900
7.040
6.900
6.990
811,835
+0.09(+1.30%)
Dec 13, 2006
6.900
7.040
6.880
6.900
1,098,941
+0.03(+0.44%)
Dec 12, 2006
6.970
7.000
6.840
6.870
817,563
-0.08(-1.15%)
Dec 11, 2006
6.990
7.070
6.950
6.950
710,772
-0.03(-0.43%)
Dec 08, 2006
7.000
7.090
6.970
6.980
595,557
-0.04(-0.57%)
Dec 07, 2006
7.190
7.190
7.010
7.020
611,961
-0.13(-1.82%)
Dec 06, 2006
7.200
7.220
7.150
7.150
629,751
-0.05(-0.69%)
Dec 05, 2006
7.150
7.230
7.070
7.200
812,014
+0.12(+1.69%)
Dec 04, 2006
6.980
7.150
6.930
7.080
530,365
+0.11(+1.58%)
Dec 01, 2006
6.950
7.040
6.850
6.970
776,121
+0.00(+0.00%)
Nov 30, 2006
6.910
7.090
6.910
6.970
734,800
+0.03(+0.43%)
Nov 29, 2006
6.990
7.000
6.830
6.940
728,456
+0.02(+0.29%)
Nov 28, 2006
6.900
7.010
6.860
6.920
628,485
+0.01(+0.14%)
Nov 27, 2006
7.000
7.050
6.850
6.910
957,855
-0.18(-2.54%)
Nov 24, 2006
7.080
7.180
7.050
7.090
208,096
-0.06(-0.84%)
Nov 22, 2006
7.070
7.210
7.050
7.150
553,199
+0.08(+1.13%)
Nov 21, 2006
7.170
7.240
7.050
7.070
319,367
-0.11(-1.53%)
Nov 20, 2006
7.060
7.220
7.050
7.180
837,001
+0.08(+1.13%)
Nov 17, 2006
7.200
7.210
7.040
7.100
728,945
-0.09(-1.25%)
Nov 16, 2006
7.260
7.291
7.070
7.190
483,140
-0.06(-0.83%)
Nov 15, 2006
7.200
7.360
7.030
7.250
967,569
+0.03(+0.42%)
Nov 14, 2006
7.120
7.220
6.960
7.220
943,228
+0.13(+1.83%)
Nov 13, 2006
7.230
7.250
6.993
7.090
1,237,501
-0.15(-2.07%)
Nov 10, 2006
7.060
7.240
6.970
7.240
451,890
+0.16(+2.26%)
Nov 09, 2006
7.450
7.470
7.040
7.080
1,092,128
-0.31(-4.19%)
Nov 08, 2006
7.230
7.410
7.190
7.390
1,023,326
+0.09(+1.23%)
Nov 07, 2006
7.090
7.370
7.020
7.300
1,130,827
+0.24(+3.40%)
Nov 06, 2006
6.970
7.080
6.890
7.060
667,325
+0.10(+1.44%)
Nov 03, 2006
6.900
6.980
6.850
6.960
851,129
+0.04(+0.58%)
Nov 02, 2006
6.730
6.930
6.640
6.920
852,971
+0.15(+2.22%)
Nov 01, 2006
7.010
7.100
6.740
6.770
841,625
-0.29(-4.11%)
Oct 31, 2006
7.300
7.450
7.020
7.060
1,080,280
-0.15(-2.08%)
Oct 30, 2006
6.860
7.280
6.850
7.210
1,381,569
+0.31(+4.49%)
Oct 27, 2006
7.010
7.080
6.840
6.900
1,034,702
-0.13(-1.85%)
Oct 26, 2006
6.870
7.110
6.560
7.030
2,365,772
+0.11(+1.59%)
Oct 25, 2006
6.650
6.950
6.640
6.920
641,704
+0.24(+3.59%)
Oct 24, 2006
6.990
7.030
6.598
6.680
1,275,185
-0.31(-4.43%)
Oct 23, 2006
6.970
7.110
6.830
6.990
495,370
+0.01(+0.14%)
Oct 20, 2006
7.200
7.200
6.950
6.980
640,934
-0.16(-2.24%)
Oct 19, 2006
7.210
7.270
7.120
7.140
552,138
-0.11(-1.52%)
Oct 18, 2006
7.500
7.590
7.160
7.250
786,479
-0.25(-3.33%)
Oct 17, 2006
7.510
7.530
7.220
7.500
864,101
-0.08(-1.06%)
Oct 16, 2006
7.540
7.710
7.490
7.580
868,077
+0.06(+0.80%)
Oct 13, 2006
7.330
7.580
7.300
7.520
472,661
+0.20(+2.73%)
Oct 12, 2006
7.250
7.330
7.230
7.320
513,160
+0.14(+1.95%)
Oct 11, 2006
7.140
7.320
7.090
7.180
665,197
+0.00(+0.00%)
Oct 10, 2006
7.210
7.300
7.130
7.180
312,666
-0.06(-0.83%)
Oct 09, 2006
7.170
7.300
7.100
7.240
568,278
+0.04(+0.56%)
Oct 06, 2006
7.200
7.290
7.110
7.200
338,985
-0.05(-0.69%)
Oct 05, 2006
7.320
7.400
7.180
7.250
564,957
-0.09(-1.23%)
Oct 04, 2006
7.050
7.350
7.010
7.340
463,606
+0.23(+3.23%)
Oct 03, 2006
7.160
7.270
7.000
7.110
598,329
-0.08(-1.11%)
Oct 02, 2006
7.290
7.550
7.100
7.190
797,551
-0.10(-1.37%)
Sep 29, 2006
7.290
7.400
7.210
7.290
717,091
+0.06(+0.83%)
Sep 28, 2006
7.160
7.280
7.120
7.230
567,612
+0.09(+1.26%)
Sep 27, 2006
7.050
7.300
7.050
7.140
552,542
+0.08(+1.13%)
Sep 26, 2006
7.140
7.150
6.920
7.060
563,303
-0.07(-0.98%)
Sep 25, 2006
6.990
7.250
6.890
7.130
490,562
+0.13(+1.86%)
Sep 22, 2006
7.090
7.130
6.980
7.000
383,411
-0.12(-1.75%)
Sep 21, 2006
7.240
7.360
7.080
7.125
468,074
-0.12(-1.59%)
Sep 20, 2006
7.460
7.600
7.210
7.240
896,950
-0.13(-1.76%)
Sep 19, 2006
7.550
7.560
7.210
7.370
455,224
-0.14(-1.86%)
Sep 18, 2006
7.500
7.670
7.400
7.510
671,953
-0.02(-0.27%)
Sep 15, 2006
7.590
7.690
7.450
7.530
1,168,276
+0.01(+0.13%)
Sep 14, 2006
7.590
7.620
7.440
7.520
748,815
-0.07(-0.92%)
Sep 13, 2006
7.420
7.670
7.420
7.590
1,093,967
+0.13(+1.74%)
Sep 12, 2006
6.840
7.490
6.829
7.460
844,273
+0.65(+9.54%)
Sep 11, 2006
6.680
6.860
6.650
6.810
631,249
+0.09(+1.34%)
Sep 08, 2006
6.890
6.890
6.680
6.720
916,373
-0.10(-1.47%)
Sep 07, 2006
6.910
7.090
6.800
6.820
990,900
-0.14(-2.01%)
Sep 06, 2006
7.170
7.230
6.920
6.960
776,717
-0.43(-5.82%)
Sep 05, 2006
7.420
7.420
7.140
7.390
502,408
+0.01(+0.14%)
Sep 01, 2006
7.360
7.400
7.250
7.380
734,393
+0.06(+0.82%)
Aug 31, 2006
7.170
7.390
7.040
7.320
796,212
+0.19(+2.66%)
Aug 30, 2006
7.000
7.180
6.970
7.130
331,509
+0.14(+2.00%)
Aug 29, 2006
7.000
7.070
6.850
6.990
733,657
-0.02(-0.29%)
Aug 28, 2006
6.800
7.060
6.760
7.010
423,243
+0.23(+3.39%)
Aug 25, 2006
6.760
6.880
6.670
6.780
359,438
-0.03(-0.44%)
Aug 24, 2006
6.880
7.000
6.800
6.810
385,856
-0.04(-0.58%)
Aug 23, 2006
6.890
7.000
6.760
6.850
577,611
-0.04(-0.58%)
Aug 22, 2006
6.960
7.020
6.830
6.890
855,084
-0.06(-0.86%)
Aug 21, 2006
7.000
7.080
6.940
6.950
670,945
-0.14(-1.97%)
Aug 18, 2006
7.150
7.150
6.910
7.090
662,131
-0.05(-0.70%)
Aug 17, 2006
7.000
7.310
6.950
7.140
1,187,706
+0.13(+1.85%)
Aug 16, 2006
6.850
7.090
6.780
7.010
447,495
+0.19(+2.79%)
Aug 15, 2006
6.660
6.830
6.580
6.820
599,178
+0.24(+3.65%)
Aug 14, 2006
6.400
6.710
6.360
6.580
996,994
+0.20(+3.13%)
Aug 11, 2006
6.460
6.470
6.340
6.380
1,714,178
-0.12(-1.85%)
Aug 10, 2006
6.350
6.550
6.210
6.500
1,642,781
+0.15(+2.36%)
Aug 09, 2006
6.230
6.420
6.230
6.350
2,070,216
+0.17(+2.75%)
Aug 08, 2006
5.940
6.240
5.930
6.180
1,707,888
+0.24(+4.04%)
Aug 07, 2006
6.210
6.270
5.850
5.940
1,511,257
-0.34(-5.41%)
Aug 04, 2006
6.570
6.630
6.130
6.280
1,540,447
-0.17(-2.64%)
Aug 03, 2006
6.460
6.518
6.220
6.450
2,117,639
-0.12(-1.83%)
Aug 02, 2006
6.620
6.760
6.510
6.570
1,304,354
+0.01(+0.15%)
Aug 01, 2006
6.950
6.950
6.550
6.560
850,258
-0.41(-5.88%)
Jul 31, 2006
7.210
7.250
6.930
6.970
866,628
-0.20(-2.79%)
Jul 28, 2006
6.860
7.220
6.820
7.170
687,645
+0.38(+5.60%)
Jul 27, 2006
6.790
6.950
6.430
6.790
1,445,009
-0.08(-1.16%)
Jul 26, 2006
6.890
6.980
6.730
6.870
823,464
-0.02(-0.29%)
Jul 25, 2006
6.960
7.260
6.840
6.890
928,990
-0.04(-0.58%)
Jul 24, 2006
6.670
7.010
6.640
6.930
567,961
+0.33(+5.00%)
Jul 21, 2006
7.010
7.030
6.590
6.600
910,314
-0.47(-6.65%)
Jul 20, 2006
7.420
7.440
7.070
7.070
353,952
-0.30(-4.07%)
Jul 19, 2006
6.920
7.480
6.920
7.370
476,293
+0.41(+5.89%)
Jul 18, 2006
7.170
7.220
6.760
6.960
831,601
-0.18(-2.52%)
Jul 17, 2006
7.150
7.320
7.050
7.140
285,067
-0.03(-0.42%)
Jul 14, 2006
7.220
7.320
7.120
7.170
506,487
-0.08(-1.10%)
Jul 13, 2006
7.320
7.560
7.190
7.250
521,463
-0.07(-0.96%)
Jul 12, 2006
7.710
7.720
7.288
7.320
689,643
-0.42(-5.43%)
Jul 11, 2006
7.400
7.750
7.230
7.740
464,091
+0.35(+4.74%)
Jul 10, 2006
7.490
7.560
7.320
7.390
317,540
-0.08(-1.07%)
Jul 07, 2006
7.600
7.600
7.410
7.470
477,401
-0.15(-1.97%)
Jul 06, 2006
7.720
7.870
7.520
7.620
492,997
-0.10(-1.30%)
Jul 05, 2006
7.990
8.000
7.670
7.720
622,474
-0.42(-5.16%)
Jul 03, 2006
8.070
8.150
8.000
8.140
180,275
+0.00(+0.00%)
Jun 30, 2006
8.100
8.140
7.800
8.140
653,935
+0.05(+0.62%)
Jun 29, 2006
7.380
8.110
7.350
8.090
846,600
+0.77(+10.52%)
Jun 28, 2006
7.350
7.420
7.120
7.320
423,650
+0.00(+0.00%)
Jun 27, 2006
7.780
7.820
7.230
7.320
531,479
-0.48(-6.15%)
Jun 26, 2006
7.660
7.810
7.610
7.800
288,100
+0.20(+2.63%)
Jun 23, 2006
7.590
7.700
7.510
7.600
231,843
-0.03(-0.39%)
Jun 22, 2006
7.650
7.740
7.530
7.630
322,897
-0.07(-0.91%)
Jun 21, 2006
7.620
7.860
7.580
7.700
383,982
+0.10(+1.32%)
Jun 20, 2006
7.510
7.670
7.430
7.600
357,145
+0.09(+1.20%)
Jun 19, 2006
7.480
7.600
7.450
7.510
462,890
+0.06(+0.81%)
Jun 16, 2006
7.840
7.840
7.340
7.450
2,048,462
-0.41(-5.22%)
Jun 15, 2006
7.540
7.970
7.450
7.860
468,193
+0.43(+5.79%)
Jun 14, 2006
7.300
7.540
7.270
7.430
490,743
+0.13(+1.78%)
Jun 13, 2006
7.470
7.620
7.220
7.300
743,326
-0.20(-2.67%)
Jun 12, 2006
7.810
7.810
7.470
7.500
594,178
-0.28(-3.60%)
Jun 09, 2006
7.920
8.140
7.690
7.780
571,995
-0.05(-0.64%)
Jun 08, 2006
7.700
7.900
7.470
7.830
1,149,633
+0.10(+1.29%)
Jun 07, 2006
7.920
7.940
7.650
7.730
988,062
-0.18(-2.28%)
Jun 06, 2006
8.100
8.230
7.850
7.910
907,980
-0.15(-1.86%)
Jun 05, 2006
8.250
8.460
8.060
8.060
696,929
-0.26(-3.12%)
Jun 02, 2006
8.590
8.740
8.240
8.320
806,070
-0.15(-1.77%)
Jun 01, 2006
8.220
8.470
8.190
8.470
464,564
+0.29(+3.55%)
May 31, 2006
7.980
8.230
7.930
8.180
744,702
+0.25(+3.15%)
May 30, 2006
8.370
8.370
7.900
7.930
688,011
-0.45(-5.37%)
May 26, 2006
8.430
8.500
8.300
8.380
405,911
-0.09(-1.06%)
May 25, 2006
8.470
8.510
8.300
8.470
374,284
+0.09(+1.07%)
May 24, 2006
8.440
8.670
8.090
8.380
837,272
-0.10(-1.18%)
May 23, 2006
8.350
8.660
8.170
8.480
1,084,008
+0.30(+3.67%)
May 22, 2006
8.450
8.500
7.990
8.180
794,752
-0.33(-3.88%)
May 19, 2006
8.230
8.520
8.172
8.510
743,465
+0.23(+2.78%)
May 18, 2006
8.610
8.750
8.250
8.280
854,005
-0.30(-3.50%)
May 17, 2006
8.710
8.770
8.490
8.580
572,982
-0.23(-2.61%)
May 16, 2006
8.860
9.150
8.610
8.810
847,724
+0.00(+0.00%)
May 15, 2006
9.000
9.330
8.670
8.810
826,023
-0.24(-2.65%)
May 12, 2006
9.290
9.300
8.950
9.050
988,861
-0.23(-2.48%)
May 11, 2006
9.710
9.810
9.250
9.280
1,209,474
-0.41(-4.23%)
May 10, 2006
9.780
9.820
9.610
9.690
778,792
-0.08(-0.82%)
May 09, 2006
9.650
9.820
9.600
9.770
999,680
+0.16(+1.66%)
May 08, 2006
10.03
10.12
9.610
9.610
1,401,244
-0.39(-3.90%)
May 05, 2006
10.30
10.34
9.920
10.00
1,509,685
-0.22(-2.15%)
May 04, 2006
10.14
10.46
10.07
10.22
2,330,245
+0.11(+1.09%)
May 03, 2006
10.00
10.21
9.690
10.11
1,365,194
+0.11(+1.10%)
May 02, 2006
9.460
10.02
9.400
10.00
1,386,842
+0.58(+6.16%)
May 01, 2006
9.480
9.550
9.340
9.420
1,010,170
-0.03(-0.32%)
Apr 28, 2006
9.500
9.760
9.370
9.450
1,894,900
-0.05(-0.53%)
Apr 27, 2006
8.700
9.540
8.615
9.500
3,448,231
+0.85(+9.83%)
Apr 26, 2006
9.090
9.240
8.520
8.650
2,535,675
-0.44(-4.87%)
Apr 25, 2006
8.790
9.110
8.750
9.093
879,691
+0.33(+3.80%)
Apr 24, 2006
8.910
9.000
8.710
8.760
575,486
-0.21(-2.34%)
Apr 21, 2006
9.130
9.160
8.750
8.970
1,274,980
-0.08(-0.88%)
Apr 20, 2006
8.600
9.150
8.520
9.050
1,592,304
+0.44(+5.11%)
Apr 19, 2006
8.630
8.950
8.390
8.610
1,422,383
+0.03(+0.35%)
Apr 18, 2006
8.240
8.600
8.210
8.580
723,073
+0.36(+4.38%)
Apr 17, 2006
8.330
8.400
8.090
8.220
434,907
-0.13(-1.56%)
Apr 13, 2006
8.290
8.460
8.160
8.350
523,655
+0.02(+0.24%)
Apr 12, 2006
8.350
8.460
8.240
8.330
411,801
-0.02(-0.24%)
Apr 11, 2006
8.450
8.560
8.240
8.350
874,586
-0.09(-1.07%)
Apr 10, 2006
8.270
8.440
8.160
8.440
1,046,841
+0.14(+1.69%)
Apr 07, 2006
8.420
8.450
8.290
8.300
679,920
-0.11(-1.31%)
Apr 06, 2006
8.450
8.450
8.240
8.410
686,454
+0.00(+0.00%)
Apr 05, 2006
8.310
8.450
8.240
8.410
1,361,741
+0.10(+1.20%)
Apr 04, 2006
8.340
8.420
8.190
8.310
543,587
+0.00(+0.00%)
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.