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
AT&T Inc
(NY:
T
)
17.40
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006
8.526
8.548
8.442
8.471
43,852,280
-0.05(-0.64%)
Apr 27, 2006
8.455
8.552
8.403
8.526
40,504,756
+0.07(+0.84%)
Apr 26, 2006
8.329
8.516
8.306
8.455
72,769,880
+0.18(+2.19%)
Apr 25, 2006
8.322
8.416
8.225
8.274
74,286,000
+0.02(+0.27%)
Apr 24, 2006
8.193
8.261
8.128
8.251
46,940,516
+0.06(+0.71%)
Apr 21, 2006
8.254
8.290
8.177
8.193
47,340,584
+0.00(+0.04%)
Apr 20, 2006
8.322
8.332
8.190
8.190
49,341,548
-0.13(-1.59%)
Apr 19, 2006
8.338
8.429
8.241
8.322
42,143,708
-0.06(-0.73%)
Apr 18, 2006
8.222
8.410
8.225
8.384
48,347,720
+0.16(+2.01%)
Apr 17, 2006
8.274
8.313
8.190
8.219
24,203,408
-0.05(-0.59%)
Apr 13, 2006
8.280
8.300
8.222
8.267
42,180,528
-0.01(-0.16%)
Apr 12, 2006
8.403
8.403
8.235
8.280
44,674,696
-0.05(-0.62%)
Apr 11, 2006
8.397
8.442
8.254
8.332
52,163,072
-0.08(-0.96%)
Apr 10, 2006
8.455
8.464
8.380
8.413
31,293,264
-0.04(-0.50%)
Apr 07, 2006
8.552
8.574
8.439
8.455
68,098,696
-0.09(-1.10%)
Apr 06, 2006
8.645
8.713
8.510
8.548
55,193,452
-0.21(-2.36%)
Apr 05, 2006
8.768
8.788
8.720
8.755
56,096,312
-0.01(-0.11%)
Apr 04, 2006
8.739
8.807
8.713
8.765
33,952,656
+0.05(+0.63%)
Apr 03, 2006
8.801
8.804
8.704
8.710
43,056,784
-0.03(-0.33%)
Mar 31, 2006
8.736
8.820
8.733
8.739
45,894,396
+0.01(+0.07%)
Mar 30, 2006
8.810
8.846
8.726
8.733
53,146,072
-0.08(-0.88%)
Mar 29, 2006
8.739
8.859
8.739
8.810
38,726,876
+0.08(+0.89%)
Mar 28, 2006
8.807
8.856
8.707
8.733
55,245,740
-0.09(-1.06%)
Mar 27, 2006
8.846
8.862
8.817
8.826
58,085,212
-0.02(-0.22%)
Mar 24, 2006
8.759
8.856
8.752
8.846
87,960,136
+0.12(+1.37%)
Mar 23, 2006
8.700
8.729
8.694
8.726
72,514,616
+0.03(+0.30%)
Mar 22, 2006
8.506
8.710
8.506
8.700
54,460,764
+0.06(+0.75%)
Mar 21, 2006
8.668
8.681
8.594
8.636
51,544,252
-0.03(-0.37%)
Mar 20, 2006
8.726
8.778
8.629
8.668
45,863,456
-0.06(-0.67%)
Mar 17, 2006
8.791
8.807
8.684
8.726
66,887,968
-0.04(-0.41%)
Mar 16, 2006
8.784
8.839
8.687
8.762
56,629,120
-0.06(-0.73%)
Mar 15, 2006
8.804
8.839
8.726
8.826
30,349,870
-0.00(-0.04%)
Mar 14, 2006
8.765
8.859
8.752
8.830
59,077,492
+0.06(+0.74%)
Mar 13, 2006
8.804
8.852
8.749
8.765
65,851,440
-0.04(-0.40%)
Mar 10, 2006
8.723
8.807
8.665
8.801
89,897,664
+0.09(+1.04%)
Mar 09, 2006
8.658
8.771
8.655
8.710
62,969,892
+0.05(+0.60%)
Mar 08, 2006
8.645
8.668
8.513
8.658
65,779,968
+0.08(+0.98%)
Mar 07, 2006
8.733
8.733
8.439
8.574
125,995,168
-0.16(-1.89%)
Mar 06, 2006
8.836
8.952
8.655
8.739
175,612,704
-0.31(-3.39%)
Mar 03, 2006
9.111
9.114
9.001
9.046
33,945,540
-0.09(-1.03%)
Mar 02, 2006
9.079
9.175
9.037
9.140
45,413,260
+0.06(+0.68%)
Mar 01, 2006
8.920
9.108
8.920
9.079
41,899,892
+0.16(+1.81%)
Feb 28, 2006
8.975
8.975
8.901
8.917
32,270,078
-0.06(-0.65%)
Feb 27, 2006
8.894
9.043
8.881
8.975
36,576,156
+0.06(+0.73%)
Feb 24, 2006
9.035
9.072
8.862
8.910
40,765,280
-0.12(-1.32%)
Feb 23, 2006
9.095
9.121
8.969
9.030
34,671,112
-0.10(-1.10%)
Feb 22, 2006
9.169
9.169
9.069
9.130
29,375,842
+0.03(+0.36%)
Feb 21, 2006
9.130
9.201
9.091
9.098
42,910,740
-0.04(-0.46%)
Feb 17, 2006
9.211
9.227
9.104
9.140
48,926,320
-0.05(-0.60%)
Feb 16, 2006
9.211
9.260
9.121
9.195
43,713,352
+0.04(+0.46%)
Feb 15, 2006
9.088
9.175
9.027
9.153
43,700,668
+0.01(+0.11%)
Feb 14, 2006
8.940
9.314
8.940
9.143
71,350,304
+0.21(+2.31%)
Feb 13, 2006
8.920
8.991
8.872
8.936
51,643,264
+0.05(+0.62%)
Feb 10, 2006
8.736
8.927
8.729
8.881
50,986,380
+0.11(+1.29%)
Feb 09, 2006
8.823
8.852
8.733
8.768
43,856,612
+0.00(+0.00%)
Feb 08, 2006
8.704
8.771
8.620
8.768
42,166,296
+0.07(+0.78%)
Feb 07, 2006
8.765
8.794
8.652
8.700
43,837,736
-0.04(-0.48%)
Feb 06, 2006
8.662
8.765
8.642
8.742
55,580,216
+0.08(+0.97%)
Feb 03, 2006
8.571
8.704
8.532
8.658
67,444,912
+0.09(+1.02%)
Feb 02, 2006
8.645
8.649
8.500
8.571
46,222,992
-0.01(-0.11%)
Feb 01, 2006
8.403
8.600
8.367
8.581
57,634,088
+0.19(+2.31%)
Jan 31, 2006
8.422
8.471
8.361
8.387
50,028,132
-0.03(-0.38%)
Jan 30, 2006
8.397
8.455
8.355
8.419
40,538,792
+0.05(+0.62%)
Jan 27, 2006
8.280
8.403
8.248
8.367
49,811,236
+0.12(+1.49%)
Jan 26, 2006
8.206
8.293
8.164
8.245
48,386,088
+0.10(+1.19%)
Jan 25, 2006
7.928
8.154
7.925
8.148
48,244,376
+0.18(+2.23%)
Jan 24, 2006
7.918
8.080
7.918
7.970
30,939,916
+0.07(+0.86%)
Jan 23, 2006
7.976
7.999
7.883
7.902
33,843,744
-0.08(-1.05%)
Jan 20, 2006
8.028
8.038
7.954
7.986
41,856,576
-0.06(-0.76%)
Jan 19, 2006
8.022
8.073
8.022
8.048
32,014,194
+0.03(+0.32%)
Jan 18, 2006
7.983
8.038
7.970
8.022
38,517,716
-0.01(-0.08%)
Jan 17, 2006
8.015
8.044
7.957
8.028
28,164,496
-0.05(-0.60%)
Jan 13, 2006
8.073
8.106
8.018
8.077
31,367,214
+0.01(+0.12%)
Jan 12, 2006
8.119
8.144
8.038
8.067
40,573,136
-0.04(-0.44%)
Jan 11, 2006
8.038
8.109
8.002
8.102
35,274,152
+0.06(+0.80%)
Jan 10, 2006
8.064
8.073
7.993
8.038
33,148,496
-0.05(-0.60%)
Jan 09, 2006
8.009
8.119
7.980
8.086
55,916,236
+0.03(+0.36%)
Jan 06, 2006
8.015
8.090
7.951
8.057
36,518,608
-0.01(-0.08%)
Jan 05, 2006
8.051
8.112
8.048
8.064
33,425,420
+0.02(+0.24%)
Jan 04, 2006
7.970
8.099
7.963
8.044
45,874,904
+0.06(+0.73%)
Jan 03, 2006
7.915
8.038
7.834
7.986
50,590,336
+0.07(+0.90%)
Dec 30, 2005
7.905
7.934
7.847
7.915
34,006,804
-0.04(-0.53%)
Dec 29, 2005
7.957
8.031
7.941
7.957
27,988,130
+0.00(+0.00%)
Dec 28, 2005
7.996
7.999
7.951
7.957
33,124,052
-0.00(-0.04%)
Dec 27, 2005
8.015
8.018
7.938
7.960
25,751,086
+0.00(+0.00%)
Dec 23, 2005
7.938
8.006
7.902
7.960
21,659,118
+0.02(+0.20%)
Dec 22, 2005
7.860
7.980
7.857
7.944
36,995,412
+0.04(+0.53%)
Dec 21, 2005
7.934
7.996
7.867
7.902
43,538,228
-0.06(-0.81%)
Dec 20, 2005
7.967
7.967
7.967
7.967
0
-0.10(-1.24%)
Dec 19, 2005
8.067
8.067
8.067
8.067
0
+0.00(+0.00%)
Dec 16, 2005
8.067
8.067
8.067
8.067
0
-0.02(-0.24%)
Dec 15, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 14, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 13, 2005
7.983
8.028
7.963
8.086
14,645,377
+0.05(+0.64%)
Dec 12, 2005
8.041
8.070
7.993
8.035
28,286,094
-0.01(-0.16%)
Dec 09, 2005
8.080
8.093
8.006
8.048
23,903,588
+0.02(+0.20%)
Dec 08, 2005
8.090
8.132
7.980
8.031
39,855,300
-0.08(-0.96%)
Dec 07, 2005
8.115
8.161
8.041
8.109
31,569,260
-0.04(-0.44%)
Dec 06, 2005
8.274
8.274
8.128
8.144
55,470,372
-0.03(-0.36%)
Dec 05, 2005
8.102
8.229
8.099
8.174
58,777,984
+0.07(+0.88%)
Dec 02, 2005
8.177
8.190
8.080
8.102
43,625,172
-0.07(-0.91%)
Dec 01, 2005
8.177
8.177
8.177
8.177
0
+0.13(+1.57%)
Nov 30, 2005
8.154
8.193
8.015
8.051
60,338,964
-0.05(-0.56%)
Nov 29, 2005
8.161
8.241
8.086
8.096
50,663,664
-0.01(-0.12%)
Nov 28, 2005
8.006
8.199
8.006
8.106
69,379,968
+0.10(+1.25%)
Nov 25, 2005
7.976
8.077
7.970
8.006
16,077,643
+0.03(+0.36%)
Nov 23, 2005
7.976
8.025
7.970
7.976
37,624,136
-0.03(-0.36%)
Nov 22, 2005
7.883
8.035
7.883
8.006
64,003,944
+0.13(+1.64%)
Nov 21, 2005
7.883
7.909
7.757
7.876
57,405,124
+1.30(+19.75%)
Nov 18, 2005
6.554
6.603
6.506
6.577
32,789,580
+0.09(+1.34%)
Nov 17, 2005
6.380
6.516
6.377
6.490
12,972,388
+0.09(+1.41%)
Nov 16, 2005
6.422
6.444
6.380
6.399
26,786,066
-0.02(-0.35%)
Nov 15, 2005
6.419
6.454
6.377
6.422
60,189,828
-0.01(-0.20%)
Nov 14, 2005
6.432
6.451
6.402
6.435
28,150,572
+0.01(+0.15%)
Nov 11, 2005
6.386
6.432
6.380
6.425
34,376,552
+0.01(+0.20%)
Nov 10, 2005
6.335
6.419
6.331
6.412
12,241,868
+0.06(+0.97%)
Nov 09, 2005
6.338
6.370
6.306
6.351
8,066,668
+0.01(+0.20%)
Nov 08, 2005
6.276
6.360
6.276
6.338
9,644,048
+0.05(+0.72%)
Nov 07, 2005
6.341
6.351
6.267
6.293
10,614,363
-0.05(-0.76%)
Nov 04, 2005
6.309
6.354
6.257
6.341
17,525,688
+0.03(+0.51%)
Nov 03, 2005
6.399
6.402
6.263
6.309
19,893,306
-0.10(-1.56%)
Nov 02, 2005
6.373
6.415
6.367
6.409
21,146,732
+0.04(+0.56%)
Nov 01, 2005
6.396
6.399
6.328
6.373
9,364,031
-0.02(-0.30%)
Oct 31, 2005
6.373
6.428
6.351
6.393
13,760,460
+0.02(+0.25%)
Oct 28, 2005
6.318
6.396
6.286
6.377
13,067,997
+0.04(+0.66%)
Oct 27, 2005
6.306
6.348
6.267
6.335
7,992,719
+0.03(+0.51%)
Oct 26, 2005
6.335
6.354
6.302
6.302
6,018,983
-0.03(-0.51%)
Oct 25, 2005
6.270
6.341
6.270
6.335
12,618,422
+0.04(+0.62%)
Oct 24, 2005
6.186
6.299
6.176
6.296
18,540,558
+0.15(+2.47%)
Oct 21, 2005
6.176
6.202
6.105
6.144
16,457,909
+0.14(+2.31%)
Oct 20, 2005
6.073
6.189
6.002
6.005
16,075,477
+0.01(+0.22%)
Oct 19, 2005
6.070
6.070
5.902
5.992
15,398,794
+0.09(+1.59%)
Oct 18, 2005
5.924
5.937
5.885
5.898
11,077,862
-0.03(-0.54%)
Oct 17, 2005
5.921
5.937
5.872
5.931
16,376,844
+0.00(+0.05%)
Oct 14, 2005
5.944
5.969
5.882
5.927
31,154,648
+0.00(+0.00%)
Oct 13, 2005
5.947
5.969
5.817
5.927
28,035,470
-0.04(-0.70%)
Oct 12, 2005
6.008
6.028
5.914
5.969
28,828,184
-0.05(-0.86%)
Oct 11, 2005
6.083
6.086
6.002
6.021
18,419,578
-0.06(-1.06%)
Oct 10, 2005
6.108
6.173
6.063
6.086
15,384,251
-0.02(-0.37%)
Oct 07, 2005
6.176
6.199
6.076
6.108
16,666,143
-0.06(-0.94%)
Oct 06, 2005
6.228
6.283
6.144
6.167
11,010,719
-0.05(-0.78%)
Oct 05, 2005
6.383
6.341
6.205
6.215
9,644,667
-0.17(-2.68%)
Oct 04, 2005
6.415
6.432
6.360
6.386
15,595,579
-0.03(-0.40%)
Oct 03, 2005
6.399
6.441
6.367
6.412
20,943,448
+0.01(+0.20%)
Sep 30, 2005
7.637
6.441
6.296
6.399
18,595,324
+0.08(+1.23%)
Sep 29, 2005
6.351
6.357
6.257
6.322
29,815,206
-0.05(-0.86%)
Sep 28, 2005
6.322
6.402
6.289
6.377
9,188,595
+0.08(+1.28%)
Sep 27, 2005
6.351
6.351
6.286
6.296
5,973,190
-0.05(-0.87%)
Sep 26, 2005
6.354
6.377
6.296
6.351
6,798,081
+0.02(+0.31%)
Sep 23, 2005
6.331
6.383
6.325
6.331
13,376,480
+0.00(+0.00%)
Sep 22, 2005
6.373
6.383
6.302
6.331
8,860,928
-0.04(-0.66%)
Sep 21, 2005
6.367
6.428
6.367
6.373
11,496,495
-0.02(-0.30%)
Sep 20, 2005
6.390
6.438
6.380
6.393
11,037,329
+0.02(+0.25%)
Sep 19, 2005
6.399
6.409
6.367
6.377
13,813,369
-0.05(-0.85%)
Sep 16, 2005
6.367
6.451
6.338
6.432
18,794,586
+0.08(+1.27%)
Sep 15, 2005
6.273
6.364
6.260
6.351
11,944,833
+0.09(+1.45%)
Sep 14, 2005
6.331
6.341
6.247
6.260
13,925,067
-0.05(-0.77%)
Sep 13, 2005
6.306
6.325
6.276
6.309
11,618,094
-0.01(-0.15%)
Sep 12, 2005
6.344
6.364
6.318
6.318
6,101,595
-0.06(-0.91%)
Sep 09, 2005
6.331
6.377
6.318
6.377
14,342,772
+0.06(+0.92%)
Sep 08, 2005
6.318
6.360
6.302
6.318
10,327,229
+0.01(+0.10%)
Sep 07, 2005
6.370
6.370
6.312
6.312
9,962,124
-0.07(-1.11%)
Sep 06, 2005
6.325
6.393
6.315
6.383
13,843,382
+0.07(+1.07%)
Sep 02, 2005
6.351
6.360
6.302
6.315
4,982,454
-0.02(-0.26%)
Sep 01, 2005
6.348
6.377
6.293
6.331
12,699,487
-0.03(-0.46%)
Aug 31, 2005
6.302
6.419
6.241
6.360
10,103,215
+0.06(+0.97%)
Aug 30, 2005
6.289
6.306
6.234
6.299
8,799,355
-0.01(-0.10%)
Aug 29, 2005
6.221
6.328
6.202
6.306
5,027,937
+0.06(+0.93%)
Aug 26, 2005
6.280
6.302
6.228
6.247
6,925,558
-0.04(-0.67%)
Aug 25, 2005
6.306
6.348
6.263
6.289
8,615,874
-0.02(-0.26%)
Aug 24, 2005
6.380
6.393
6.302
6.306
9,625,174
-0.09(-1.41%)
Aug 23, 2005
6.377
6.415
6.348
6.396
7,287,260
+0.03(+0.41%)
Aug 22, 2005
6.386
6.412
6.341
6.370
7,595,434
+0.00(+0.00%)
Aug 19, 2005
6.335
6.383
6.325
6.370
7,372,967
+0.04(+0.61%)
Aug 18, 2005
6.377
6.377
6.312
6.331
10,438,617
-0.05(-0.81%)
Aug 17, 2005
6.364
6.402
6.331
6.383
8,957,155
-0.01(-0.15%)
Aug 16, 2005
6.415
6.444
6.328
6.393
7,952,805
-0.04(-0.65%)
Aug 15, 2005
6.432
6.448
6.370
6.435
8,718,599
+0.02(+0.25%)
Aug 12, 2005
6.477
6.512
6.402
6.419
7,607,501
-0.09(-1.39%)
Aug 11, 2005
6.487
6.535
6.464
6.509
6,887,810
+0.04(+0.55%)
Aug 10, 2005
6.477
6.561
6.470
6.474
7,160,092
+0.01(+0.15%)
Aug 09, 2005
6.457
6.493
6.441
6.464
6,644,613
+0.03(+0.40%)
Aug 08, 2005
6.490
6.496
6.425
6.438
14,852,373
-0.04(-0.65%)
Aug 05, 2005
6.487
6.509
6.428
6.480
10,392,206
-0.02(-0.30%)
Aug 04, 2005
6.506
6.538
6.487
6.499
18,166,790
-0.04(-0.54%)
Aug 03, 2005
6.474
6.548
6.451
6.535
10,718,325
+0.08(+1.25%)
Aug 02, 2005
6.441
6.506
6.428
6.454
10,686,765
+0.04(+0.66%)
Aug 01, 2005
6.422
6.438
6.364
6.412
7,718,890
+0.01(+0.20%)
Jul 29, 2005
6.457
6.477
6.386
6.399
12,289,827
-0.06(-0.95%)
Jul 28, 2005
6.357
6.483
6.357
6.461
19,934,458
+0.12(+1.89%)
Jul 27, 2005
6.306
6.348
6.299
6.341
15,045,136
+0.06(+0.93%)
Jul 26, 2005
6.257
6.309
6.234
6.283
33,245,652
+0.05(+0.88%)
Jul 25, 2005
6.231
6.293
6.205
6.228
15,495,640
+0.01(+0.16%)
Jul 22, 2005
6.241
6.251
6.173
6.218
23,966,400
+0.01(+0.21%)
Jul 21, 2005
6.221
6.251
6.150
6.205
16,405,000
+0.02(+0.26%)
Jul 20, 2005
6.183
6.189
6.141
6.189
20,498,206
+0.01(+0.16%)
Jul 19, 2005
6.157
6.254
6.157
6.179
20,874,140
-0.01(-0.10%)
Jul 18, 2005
6.221
6.241
6.157
6.186
16,492,254
-0.07(-1.09%)
Jul 15, 2005
6.251
6.280
6.231
6.254
15,446,443
+0.00(+0.05%)
Jul 14, 2005
6.221
6.270
6.215
6.251
16,469,667
+0.03(+0.52%)
Jul 13, 2005
6.199
6.231
6.189
6.218
15,899,112
-0.00(-0.05%)
Jul 12, 2005
6.147
6.228
6.144
6.221
18,011,464
+0.05(+0.73%)
Jul 11, 2005
6.150
6.196
6.141
6.176
13,499,007
+0.05(+0.84%)
Jul 08, 2005
6.076
6.134
6.053
6.125
20,384,960
+0.06(+0.96%)
Jul 07, 2005
6.053
6.102
6.024
6.066
10,040,095
-0.05(-0.74%)
Jul 06, 2005
6.163
6.170
6.092
6.112
16,749,685
-0.13(-2.02%)
Jul 05, 2005
6.202
6.280
6.183
6.238
13,705,694
+0.04(+0.57%)
Jul 01, 2005
6.186
6.257
6.154
6.202
16,915,530
+0.05(+0.79%)
Jun 30, 2005
6.209
6.225
6.150
6.154
10,088,982
-0.07(-1.14%)
Jun 29, 2005
6.192
6.264
6.179
6.225
15,626,211
+0.06(+1.05%)
Jun 28, 2005
6.112
6.186
6.099
6.160
15,726,770
+0.07(+1.11%)
Jun 27, 2005
6.095
6.137
6.073
6.092
11,748,356
-0.02(-0.26%)
Jun 24, 2005
6.147
6.173
6.095
6.108
10,876,125
-0.05(-0.84%)
Jun 23, 2005
6.167
6.199
6.125
6.160
10,123,636
-0.02(-0.31%)
Jun 22, 2005
6.218
6.267
6.167
6.179
10,686,147
-0.02(-0.36%)
Jun 21, 2005
6.254
6.263
6.196
6.202
9,252,024
-0.06(-0.98%)
Jun 20, 2005
6.238
6.267
6.209
6.263
10,903,044
+0.02(+0.31%)
Jun 17, 2005
6.241
6.293
6.218
6.244
15,258,630
+0.03(+0.52%)
Jun 16, 2005
6.241
6.273
6.189
6.212
10,405,201
-0.03(-0.41%)
Jun 15, 2005
6.244
6.244
6.183
6.238
12,624,610
+0.01(+0.21%)
Jun 14, 2005
6.209
6.254
6.209
6.225
11,722,056
+0.02(+0.26%)
Jun 13, 2005
6.134
6.225
6.134
6.209
14,120,305
+0.05(+0.84%)
Jun 10, 2005
6.105
6.183
6.105
6.157
7,739,620
+0.03(+0.47%)
Jun 09, 2005
6.137
6.154
6.102
6.128
9,218,298
-0.02(-0.37%)
Jun 08, 2005
6.121
6.163
6.102
6.150
8,721,693
+0.03(+0.48%)
Jun 07, 2005
6.083
6.176
6.073
6.121
14,050,069
+0.04(+0.64%)
Jun 06, 2005
6.079
6.108
6.070
6.083
7,751,068
+0.01(+0.16%)
Jun 03, 2005
6.079
6.095
6.047
6.073
7,773,655
-0.03(-0.48%)
Jun 02, 2005
6.050
6.105
6.050
6.102
10,006,679
+0.04(+0.59%)
Jun 01, 2005
6.044
6.095
6.034
6.066
12,375,224
-0.01(-0.11%)
May 31, 2005
6.141
6.147
6.073
6.073
9,827,220
-0.06(-1.05%)
May 27, 2005
6.170
6.179
6.128
6.137
10,014,105
-0.02(-0.37%)
May 26, 2005
6.128
6.186
6.128
6.160
14,829,786
+0.04(+0.58%)
May 25, 2005
6.121
6.150
6.112
6.125
16,870,356
-0.01(-0.16%)
May 24, 2005
6.121
6.157
6.110
6.134
11,585,606
-0.02(-0.26%)
May 23, 2005
6.141
6.163
6.115
6.150
20,255,008
+0.02(+0.32%)
May 20, 2005
6.144
6.147
6.092
6.131
19,367,306
-0.01(-0.16%)
May 19, 2005
6.167
6.173
6.112
6.141
24,417,830
+0.00(+0.00%)
May 18, 2005
6.070
6.147
6.070
6.141
31,430,334
+0.08(+1.33%)
May 17, 2005
6.005
6.079
5.992
6.060
9,566,386
+0.02(+0.27%)
May 16, 2005
6.005
6.057
5.989
6.044
6,515,588
+0.05(+0.86%)
May 13, 2005
6.053
6.053
5.969
5.992
6,962,997
-0.04(-0.70%)
May 12, 2005
6.063
6.092
6.015
6.034
6,949,692
-0.04(-0.64%)
May 11, 2005
6.086
6.089
5.995
6.073
8,781,409
-0.02(-0.37%)
May 10, 2005
6.128
6.128
6.057
6.095
14,726,133
-0.02(-0.32%)
May 09, 2005
6.115
6.134
6.070
6.115
9,366,197
-0.01(-0.11%)
May 06, 2005
6.173
6.176
6.092
6.121
10,212,437
-0.04(-0.58%)
May 05, 2005
6.183
6.183
6.089
6.157
17,485,774
-0.02(-0.37%)
May 04, 2005
6.189
6.214
6.157
6.179
28,520,010
-0.02(-0.26%)
May 03, 2005
6.189
6.208
6.160
6.196
23,154,812
+0.05(+0.74%)
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.