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
Comfort Systems USA
(NY:
FIX
)
316.23
-5.37 (-1.67%)
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 29, 2005
6.151
6.202
5.988
6.108
81,009
-0.03(-0.42%)
Apr 28, 2005
6.099
6.288
6.014
6.134
125,430
+0.03(+0.56%)
Apr 27, 2005
6.065
6.347
5.937
6.099
102,284
+0.04(+0.71%)
Apr 26, 2005
6.082
6.484
6.031
6.057
128,118
-0.11(-1.80%)
Apr 25, 2005
6.382
6.501
6.014
6.168
157,576
-0.13(-2.04%)
Apr 22, 2005
6.638
6.750
6.253
6.296
193,580
-0.40(-6.00%)
Apr 21, 2005
6.424
6.750
6.330
6.698
115,610
+0.36(+5.67%)
Apr 20, 2005
6.424
6.459
6.185
6.339
157,927
-0.08(-1.20%)
Apr 19, 2005
6.621
6.630
6.382
6.416
124,378
-0.15(-2.22%)
Apr 18, 2005
6.305
6.758
6.305
6.561
124,378
+0.20(+3.09%)
Apr 15, 2005
6.596
6.630
6.228
6.365
110,584
-0.23(-3.50%)
Apr 14, 2005
6.844
6.878
6.587
6.596
167,629
-0.23(-3.38%)
Apr 13, 2005
6.647
6.886
6.544
6.827
306,386
+0.18(+2.70%)
Apr 12, 2005
6.416
6.673
6.262
6.647
158,862
+0.20(+3.05%)
Apr 11, 2005
6.561
6.570
6.424
6.450
91,530
-0.08(-1.18%)
Apr 08, 2005
6.818
6.827
6.519
6.527
94,335
-0.29(-4.27%)
Apr 07, 2005
6.767
6.835
6.673
6.818
62,890
+0.03(+0.50%)
Apr 06, 2005
6.801
6.844
6.715
6.784
124,378
-0.02(-0.25%)
Apr 05, 2005
6.698
6.801
6.673
6.801
92,582
+0.02(+0.25%)
Apr 04, 2005
6.373
6.801
6.373
6.784
169,967
+0.35(+5.45%)
Apr 01, 2005
6.630
6.707
6.356
6.433
196,269
-0.20(-2.97%)
Mar 31, 2005
6.758
6.758
6.527
6.630
188,554
-0.16(-2.39%)
Mar 30, 2005
6.698
6.792
6.493
6.792
95,270
+0.12(+1.79%)
Mar 29, 2005
6.673
6.750
6.587
6.673
166,227
+0.00(+0.00%)
Mar 28, 2005
6.715
6.724
6.604
6.673
98,894
-0.03(-0.38%)
Mar 24, 2005
6.424
6.750
6.416
6.698
107,661
+0.30(+4.68%)
Mar 23, 2005
6.382
6.544
6.382
6.399
133,028
-0.02(-0.27%)
Mar 22, 2005
6.501
6.630
6.390
6.416
75,632
-0.06(-0.92%)
Mar 21, 2005
6.587
6.587
6.390
6.476
125,547
-0.11(-1.69%)
Mar 18, 2005
6.784
6.784
6.476
6.587
256,003
-0.12(-1.79%)
Mar 17, 2005
6.647
6.707
6.501
6.707
60,435
+0.13(+1.95%)
Mar 16, 2005
6.604
6.673
6.459
6.578
172,071
-0.09(-1.28%)
Mar 15, 2005
6.715
6.715
6.484
6.664
142,263
-0.01(-0.13%)
Mar 14, 2005
6.501
6.681
6.484
6.673
99,362
+0.17(+2.63%)
Mar 11, 2005
6.673
6.673
6.433
6.501
102,869
-0.21(-3.18%)
Mar 10, 2005
6.775
6.835
6.638
6.715
148,225
-0.02(-0.25%)
Mar 09, 2005
6.758
6.886
6.732
6.732
129,521
-0.02(-0.25%)
Mar 08, 2005
6.801
6.921
6.750
6.750
183,527
-0.09(-1.37%)
Mar 07, 2005
6.827
6.929
6.792
6.844
263,485
-0.03(-0.37%)
Mar 04, 2005
6.972
7.015
6.741
6.869
294,228
-0.15(-2.19%)
Mar 03, 2005
6.758
7.314
6.758
7.023
1,327,011
+0.30(+4.45%)
Mar 02, 2005
6.630
6.758
6.536
6.724
487,576
-0.03(-0.38%)
Mar 01, 2005
6.587
6.818
6.587
6.750
282,539
+0.15(+2.20%)
Feb 28, 2005
6.416
6.630
6.330
6.604
243,262
+0.20(+3.07%)
Feb 25, 2005
6.151
6.450
6.142
6.407
124,611
+0.30(+4.90%)
Feb 24, 2005
6.134
6.176
5.988
6.108
84,633
-0.02(-0.28%)
Feb 23, 2005
6.253
6.313
6.125
6.125
107,311
-0.04(-0.69%)
Feb 22, 2005
6.382
6.416
6.142
6.168
550,583
-0.30(-4.63%)
Feb 18, 2005
6.493
6.527
6.390
6.467
239,404
+0.01(+0.13%)
Feb 17, 2005
6.527
6.570
6.442
6.459
846,565
-0.08(-1.18%)
Feb 16, 2005
6.407
6.570
6.245
6.536
223,740
+0.13(+2.00%)
Feb 15, 2005
6.245
6.416
6.142
6.407
1,052,888
+0.09(+1.49%)
Feb 14, 2005
6.245
6.322
6.202
6.313
81,360
-0.02(-0.27%)
Feb 11, 2005
6.074
6.330
5.988
6.330
66,748
+0.22(+3.64%)
Feb 10, 2005
6.108
6.176
6.005
6.108
61,136
-0.05(-0.83%)
Feb 09, 2005
6.014
6.219
6.014
6.159
100,881
+0.05(+0.84%)
Feb 08, 2005
6.142
6.185
5.988
6.108
35,536
-0.12(-1.92%)
Feb 07, 2005
6.296
6.313
6.134
6.228
68,618
-0.01(-0.14%)
Feb 04, 2005
6.082
6.270
6.005
6.236
163,889
+0.07(+1.11%)
Feb 03, 2005
6.296
6.296
6.142
6.168
109,882
-0.13(-2.04%)
Feb 02, 2005
6.091
6.330
6.091
6.296
229,117
+0.16(+2.65%)
Feb 01, 2005
5.783
6.134
5.749
6.134
867,373
+0.31(+5.29%)
Jan 31, 2005
5.988
5.988
5.749
5.826
176,630
+0.02(+0.29%)
Jan 28, 2005
5.954
5.954
5.740
5.809
72,125
-0.18(-3.00%)
Jan 27, 2005
5.937
5.988
5.903
5.988
60,786
+0.01(+0.14%)
Jan 26, 2005
5.971
5.988
5.860
5.980
75,749
+0.01(+0.14%)
Jan 25, 2005
6.022
6.031
5.774
5.971
95,738
+0.02(+0.29%)
Jan 24, 2005
5.945
6.074
5.920
5.954
99,946
-0.01(-0.14%)
Jan 21, 2005
5.732
6.040
5.732
5.963
155,121
+0.25(+4.34%)
Jan 20, 2005
5.988
5.997
5.706
5.714
191,126
-0.33(-5.52%)
Jan 19, 2005
6.228
6.245
6.014
6.048
345,429
-0.27(-4.20%)
Jan 18, 2005
6.134
6.330
5.980
6.313
52,135
+0.22(+3.65%)
Jan 14, 2005
6.031
6.099
5.937
6.091
41,147
+0.10(+1.71%)
Jan 13, 2005
6.074
6.074
5.920
5.988
54,707
-0.09(-1.41%)
Jan 12, 2005
5.997
6.108
5.894
6.074
58,799
+0.12(+2.01%)
Jan 11, 2005
6.074
6.176
5.945
5.954
58,915
-0.15(-2.38%)
Jan 10, 2005
5.920
6.253
5.920
6.099
58,565
+0.18(+3.03%)
Jan 07, 2005
6.014
6.014
5.877
5.920
92,699
-0.07(-1.14%)
Jan 06, 2005
6.040
6.074
5.954
5.988
80,658
-0.01(-0.14%)
Jan 05, 2005
5.945
6.245
5.903
5.997
119,234
+0.05(+0.86%)
Jan 04, 2005
6.416
6.459
5.920
5.945
168,565
-0.40(-6.33%)
Jan 03, 2005
6.707
6.758
6.262
6.347
259,276
-0.22(-3.39%)
Dec 31, 2004
6.536
6.596
6.373
6.570
77,268
+0.03(+0.52%)
Dec 30, 2004
6.647
6.681
6.450
6.536
46,641
-0.16(-2.43%)
Dec 29, 2004
6.655
6.741
6.613
6.698
55,292
+0.03(+0.38%)
Dec 28, 2004
6.553
6.698
6.544
6.673
126,014
+0.09(+1.43%)
Dec 27, 2004
6.570
6.587
6.426
6.578
95,621
+0.01(+0.13%)
Dec 23, 2004
6.570
6.587
6.527
6.570
43,251
+0.08(+1.19%)
Dec 22, 2004
6.416
6.587
6.416
6.493
143,198
+0.09(+1.47%)
Dec 21, 2004
6.347
6.493
6.270
6.399
103,570
+0.05(+0.81%)
Dec 20, 2004
6.245
6.459
6.245
6.347
98,076
+0.08(+1.23%)
Dec 17, 2004
6.390
6.407
6.091
6.270
104,622
-0.14(-2.14%)
Dec 16, 2004
6.596
6.630
6.270
6.407
116,662
-0.19(-2.85%)
Dec 15, 2004
6.767
6.775
6.587
6.596
194,749
-0.09(-1.28%)
Dec 14, 2004
6.459
6.801
6.459
6.681
282,656
+0.19(+2.90%)
Dec 13, 2004
6.407
6.493
6.262
6.493
81,710
+0.09(+1.47%)
Dec 10, 2004
6.288
6.416
6.185
6.399
41,264
+0.09(+1.35%)
Dec 09, 2004
6.330
6.365
6.176
6.313
61,604
-0.06(-0.94%)
Dec 08, 2004
5.988
6.373
5.988
6.373
78,905
+0.33(+5.52%)
Dec 07, 2004
6.074
6.142
5.997
6.040
100,180
-0.05(-0.84%)
Dec 06, 2004
6.176
6.399
6.091
6.091
149,744
-0.28(-4.43%)
Dec 03, 2004
6.399
6.416
6.288
6.373
72,475
-0.01(-0.13%)
Dec 02, 2004
6.330
6.424
6.296
6.382
143,899
+0.01(+0.13%)
Dec 01, 2004
6.228
6.416
6.159
6.373
242,209
+0.21(+3.47%)
Nov 30, 2004
6.108
6.245
6.005
6.159
87,438
+0.00(+0.00%)
Nov 29, 2004
6.074
6.245
6.031
6.159
64,877
+0.00(+0.00%)
Nov 26, 2004
6.176
6.228
6.159
6.159
10,053
+0.01(+0.14%)
Nov 24, 2004
6.031
6.151
6.005
6.151
54,006
+0.15(+2.42%)
Nov 23, 2004
5.971
6.108
5.877
6.005
131,742
+0.02(+0.29%)
Nov 22, 2004
5.834
5.988
5.817
5.988
87,555
+0.09(+1.45%)
Nov 19, 2004
5.860
5.988
5.774
5.903
116,896
+0.04(+0.73%)
Nov 18, 2004
5.860
5.920
5.783
5.860
70,722
+0.02(+0.29%)
Nov 17, 2004
5.723
5.988
5.723
5.843
61,020
+0.18(+3.17%)
Nov 16, 2004
5.646
5.757
5.586
5.663
87,321
-0.03(-0.60%)
Nov 15, 2004
5.595
5.732
5.449
5.697
98,193
+0.09(+1.68%)
Nov 12, 2004
5.646
5.646
5.526
5.603
82,412
-0.03(-0.61%)
Nov 11, 2004
5.552
5.732
5.458
5.637
102,401
+0.05(+0.92%)
Nov 10, 2004
5.492
5.689
5.406
5.586
46,057
+0.09(+1.71%)
Nov 09, 2004
5.441
5.620
5.312
5.492
46,524
+0.00(+0.00%)
Nov 08, 2004
5.475
5.560
5.389
5.492
56,461
-0.03(-0.47%)
Nov 05, 2004
5.723
5.732
5.432
5.518
45,589
-0.21(-3.59%)
Nov 04, 2004
5.732
5.783
5.689
5.723
202,815
-0.05(-0.89%)
Nov 03, 2004
5.757
5.834
5.304
5.774
341,689
+0.02(+0.30%)
Nov 02, 2004
5.860
5.903
5.706
5.757
83,698
-0.07(-1.17%)
Nov 01, 2004
5.877
5.928
5.749
5.826
83,581
-0.10(-1.73%)
Oct 29, 2004
5.843
5.945
5.770
5.928
89,309
+0.05(+0.87%)
Oct 28, 2004
5.680
5.886
5.638
5.877
83,230
+0.15(+2.54%)
Oct 27, 2004
5.672
5.817
5.620
5.732
114,441
+0.10(+1.82%)
Oct 26, 2004
5.518
5.706
5.492
5.629
107,895
+0.12(+2.17%)
Oct 25, 2004
5.244
5.560
5.244
5.509
63,124
+0.27(+5.06%)
Oct 22, 2004
5.355
5.475
5.218
5.244
113,623
-0.15(-2.70%)
Oct 21, 2004
5.415
5.543
5.355
5.389
53,187
+0.00(+0.00%)
Oct 20, 2004
5.355
5.475
5.321
5.389
60,435
-0.01(-0.16%)
Oct 19, 2004
5.424
5.526
5.329
5.398
48,629
+0.03(+0.48%)
Oct 18, 2004
5.389
5.501
5.304
5.372
89,893
-0.06(-1.10%)
Oct 15, 2004
5.389
5.432
5.347
5.432
41,264
+0.04(+0.79%)
Oct 14, 2004
5.406
5.449
5.347
5.389
68,852
-0.06(-1.10%)
Oct 13, 2004
5.560
5.560
5.158
5.449
96,790
-0.11(-2.00%)
Oct 12, 2004
5.338
5.612
5.304
5.560
35,419
+0.22(+4.17%)
Oct 11, 2004
5.270
5.389
5.244
5.338
70,021
+0.07(+1.30%)
Oct 08, 2004
5.338
5.578
5.193
5.270
98,193
-0.15(-2.84%)
Oct 07, 2004
5.783
5.826
5.389
5.424
72,359
-0.38(-6.63%)
Oct 06, 2004
5.689
5.817
5.689
5.809
77,736
+0.05(+0.89%)
Oct 05, 2004
5.783
5.860
5.672
5.757
65,695
-0.04(-0.74%)
Oct 04, 2004
5.817
5.963
5.774
5.800
98,310
-0.03(-0.59%)
Oct 01, 2004
5.689
5.903
5.646
5.834
301,827
+0.19(+3.33%)
Sep 30, 2004
5.817
5.868
5.603
5.646
128,235
-0.17(-2.94%)
Sep 29, 2004
5.783
5.903
5.774
5.817
81,593
+0.03(+0.59%)
Sep 28, 2004
5.903
5.988
5.774
5.783
82,178
-0.12(-2.03%)
Sep 27, 2004
6.099
6.099
5.877
5.903
36,237
-0.25(-4.03%)
Sep 24, 2004
6.074
6.185
6.074
6.151
86,737
+0.05(+0.84%)
Sep 23, 2004
6.057
6.176
6.031
6.099
35,887
+0.05(+0.85%)
Sep 22, 2004
6.159
6.176
6.014
6.048
70,956
-0.15(-2.48%)
Sep 21, 2004
6.176
6.202
6.125
6.202
54,356
+0.03(+0.42%)
Sep 20, 2004
6.159
6.202
6.040
6.176
57,279
-0.03(-0.41%)
Sep 17, 2004
6.202
6.236
6.117
6.202
311,646
+0.06(+0.97%)
Sep 16, 2004
6.074
6.159
6.065
6.142
296,333
+0.11(+1.84%)
Sep 15, 2004
6.065
6.065
5.988
6.031
148,108
-0.01(-0.14%)
Sep 14, 2004
5.911
6.065
5.868
6.040
227,714
+0.09(+1.58%)
Sep 13, 2004
6.074
6.117
5.697
5.945
258,926
-0.18(-2.93%)
Sep 10, 2004
5.988
6.159
5.945
6.125
169,850
+0.14(+2.29%)
Sep 09, 2004
5.894
5.988
5.749
5.988
313,633
+0.11(+1.89%)
Sep 08, 2004
5.774
5.920
5.774
5.877
321,933
+0.12(+2.08%)
Sep 07, 2004
5.637
5.774
5.560
5.757
321,115
+0.12(+2.12%)
Sep 03, 2004
5.774
5.809
5.475
5.637
80,658
-0.17(-2.95%)
Sep 02, 2004
5.475
5.877
5.432
5.809
79,022
+0.25(+4.46%)
Sep 01, 2004
5.714
5.894
5.449
5.560
170,435
-0.17(-2.99%)
Aug 31, 2004
5.655
5.740
5.483
5.732
68,150
+0.09(+1.67%)
Aug 30, 2004
5.732
5.766
5.603
5.637
70,605
-0.14(-2.37%)
Aug 27, 2004
5.860
5.868
5.646
5.774
166,460
-0.10(-1.75%)
Aug 26, 2004
5.774
5.877
5.723
5.877
218,947
+0.06(+1.03%)
Aug 25, 2004
5.646
5.851
5.646
5.817
139,107
+0.14(+2.41%)
Aug 24, 2004
5.766
5.851
5.475
5.680
132,560
-0.05(-0.90%)
Aug 23, 2004
5.903
5.945
5.689
5.732
187,736
-0.20(-3.32%)
Aug 20, 2004
5.740
5.928
5.714
5.928
138,873
+0.19(+3.28%)
Aug 19, 2004
5.714
5.851
5.629
5.740
193,814
+0.03(+0.45%)
Aug 18, 2004
5.543
5.757
5.415
5.714
181,540
+0.12(+2.14%)
Aug 17, 2004
5.586
5.595
5.406
5.595
120,403
+0.03(+0.62%)
Aug 16, 2004
5.458
5.560
5.355
5.560
110,934
+0.18(+3.34%)
Aug 13, 2004
5.158
5.389
5.150
5.381
85,451
+0.22(+4.31%)
Aug 12, 2004
5.321
5.338
5.133
5.158
84,633
-0.25(-4.59%)
Aug 11, 2004
5.278
5.518
5.133
5.406
110,467
+0.09(+1.77%)
Aug 10, 2004
5.347
5.372
5.201
5.312
187,385
-0.07(-1.27%)
Aug 09, 2004
5.218
5.432
5.099
5.381
338,883
+0.17(+3.28%)
Aug 06, 2004
5.210
5.329
5.150
5.210
149,043
-0.09(-1.62%)
Aug 05, 2004
5.261
5.389
5.210
5.295
394,643
-0.05(-0.96%)
Aug 04, 2004
5.218
5.415
5.064
5.347
225,259
+0.12(+2.29%)
Aug 03, 2004
5.287
5.398
5.064
5.227
390,201
-0.05(-0.97%)
Aug 02, 2004
5.039
5.278
4.936
5.278
188,437
+0.15(+3.00%)
Jul 30, 2004
4.962
5.193
4.859
5.124
154,420
+0.08(+1.53%)
Jul 29, 2004
5.133
5.201
4.919
5.047
82,412
-0.04(-0.84%)
Jul 28, 2004
4.748
5.193
4.722
5.090
236,248
+0.29(+6.06%)
Jul 27, 2004
4.611
4.936
4.602
4.799
364,133
+0.26(+5.65%)
Jul 26, 2004
4.816
4.936
4.491
4.542
360,041
-0.33(-6.84%)
Jul 23, 2004
5.039
5.039
4.782
4.876
169,967
-0.25(-4.84%)
Jul 22, 2004
4.962
5.176
4.962
5.124
224,090
+0.23(+4.72%)
Jul 21, 2004
5.278
5.338
4.893
4.893
143,899
-0.30(-5.77%)
Jul 20, 2004
5.133
5.261
4.996
5.193
144,484
+0.09(+1.85%)
Jul 19, 2004
4.876
5.099
4.876
5.099
109,649
+0.18(+3.65%)
Jul 16, 2004
5.210
5.261
4.833
4.919
494,706
-0.32(-6.05%)
Jul 15, 2004
5.347
5.398
5.201
5.235
100,648
-0.08(-1.45%)
Jul 14, 2004
5.321
5.509
5.304
5.312
131,976
-0.09(-1.58%)
Jul 13, 2004
5.492
5.526
5.398
5.398
110,934
-0.09(-1.56%)
Jul 12, 2004
5.347
5.552
5.347
5.483
131,625
+0.15(+2.72%)
Jul 09, 2004
5.304
5.406
5.081
5.338
244,430
-0.01(-0.16%)
Jul 08, 2004
5.817
5.826
5.278
5.347
173,240
-0.56(-9.42%)
Jul 07, 2004
5.903
5.988
5.740
5.903
171,721
+0.01(+0.15%)
Jul 06, 2004
5.783
5.945
5.689
5.894
353,963
+0.16(+2.84%)
Jul 02, 2004
5.732
5.774
5.646
5.732
308,724
+0.28(+5.18%)
Jul 01, 2004
5.424
5.543
5.415
5.449
300,073
-0.02(-0.31%)
Jun 30, 2004
5.535
5.595
5.432
5.466
398,617
-0.17(-3.03%)
Jun 29, 2004
5.774
5.817
5.603
5.637
489,095
-0.14(-2.37%)
Jun 28, 2004
5.603
5.886
5.603
5.774
882,686
+0.47(+8.87%)
Jun 25, 2004
6.091
6.219
5.304
5.304
2,766,710
-0.75(-12.43%)
Jun 24, 2004
6.262
6.279
5.980
6.057
345,780
-0.12(-1.94%)
Jun 23, 2004
6.236
6.245
6.082
6.176
238,118
-0.06(-0.96%)
Jun 22, 2004
6.245
6.442
6.202
6.236
121,923
-0.03(-0.55%)
Jun 21, 2004
6.476
6.501
6.176
6.270
94,920
-0.21(-3.17%)
Jun 18, 2004
6.519
6.578
6.416
6.476
161,317
-0.04(-0.66%)
Jun 17, 2004
6.501
6.536
6.305
6.519
94,686
+0.02(+0.26%)
Jun 16, 2004
6.373
6.536
6.339
6.501
128,703
+0.09(+1.33%)
Jun 15, 2004
6.476
6.501
6.270
6.416
149,160
-0.08(-1.19%)
Jun 14, 2004
6.519
6.544
6.450
6.493
137,470
-0.03(-0.39%)
Jun 10, 2004
6.544
6.544
6.424
6.519
55,409
+0.02(+0.26%)
Jun 09, 2004
6.587
6.613
6.424
6.501
195,217
-0.02(-0.26%)
Jun 08, 2004
6.587
6.596
6.424
6.519
237,066
-0.12(-1.80%)
Jun 07, 2004
6.176
6.758
6.074
6.638
468,054
+0.44(+7.03%)
Jun 04, 2004
6.176
6.236
6.074
6.202
55,175
+0.00(+0.00%)
Jun 03, 2004
6.202
6.245
6.159
6.202
182,592
+0.03(+0.55%)
Jun 02, 2004
6.031
6.202
5.971
6.168
181,774
+0.14(+2.27%)
Jun 01, 2004
6.031
6.031
5.911
6.031
103,804
+0.00(+0.00%)
May 28, 2004
5.971
6.031
5.971
6.031
73,177
+0.06(+1.00%)
May 27, 2004
5.980
5.988
5.911
5.971
47,576
-0.01(-0.14%)
May 26, 2004
5.988
5.988
5.903
5.980
43,719
+0.00(+0.00%)
May 25, 2004
5.945
6.005
5.877
5.980
120,286
-0.01(-0.14%)
May 24, 2004
5.980
5.988
5.911
5.988
92,114
+0.01(+0.14%)
May 21, 2004
5.971
5.988
5.911
5.980
32,497
-0.01(-0.14%)
May 20, 2004
5.877
5.988
5.860
5.988
73,878
+0.09(+1.60%)
May 19, 2004
5.826
5.928
5.774
5.894
41,264
+0.08(+1.32%)
May 18, 2004
5.800
5.860
5.774
5.817
55,175
+0.02(+0.30%)
May 17, 2004
5.988
5.988
5.732
5.800
63,474
-0.27(-4.37%)
May 14, 2004
5.868
6.065
5.868
6.065
46,758
+0.20(+3.35%)
May 13, 2004
5.945
5.971
5.783
5.868
52,019
-0.08(-1.29%)
May 12, 2004
5.945
5.980
5.774
5.945
95,153
-0.04(-0.71%)
May 11, 2004
5.988
6.031
5.963
5.988
73,177
+0.00(+0.00%)
May 10, 2004
6.159
6.159
5.791
5.988
135,950
-0.21(-3.31%)
May 07, 2004
6.262
6.305
6.108
6.194
45,472
-0.05(-0.82%)
May 06, 2004
6.305
6.322
6.228
6.245
116,546
-0.04(-0.68%)
May 05, 2004
6.159
6.373
6.159
6.288
153,602
+0.13(+2.08%)
May 04, 2004
6.082
6.356
6.074
6.159
276,226
+0.18(+3.00%)
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.