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
Marvell Technology Inc
(NQ:
MRVL
)
71.92
-1.16 (-1.59%)
Streaming Delayed Price
Updated: 4:00 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
7.189
7.275
6.893
7.157
12,247,008
+0.04(+0.54%)
Apr 28, 2005
7.174
7.354
7.088
7.118
7,496,847
-0.09(-1.22%)
Apr 27, 2005
7.228
7.324
7.163
7.206
7,006,126
-0.11(-1.49%)
Apr 26, 2005
7.482
7.495
7.189
7.315
10,834,835
-0.23(-3.04%)
Apr 25, 2005
7.559
7.643
7.427
7.544
5,658,112
+0.02(+0.31%)
Apr 22, 2005
7.433
7.542
7.367
7.521
6,647,455
+0.09(+1.18%)
Apr 21, 2005
7.388
7.461
7.313
7.433
5,850,657
+0.24(+3.33%)
Apr 20, 2005
7.397
7.474
7.116
7.193
8,345,338
-0.09(-1.29%)
Apr 19, 2005
7.210
7.350
7.202
7.287
9,615,502
+0.17(+2.41%)
Apr 18, 2005
7.031
7.163
7.024
7.116
7,141,305
+0.07(+0.94%)
Apr 15, 2005
7.238
7.324
6.983
7.050
14,644,905
-0.33(-4.47%)
Apr 14, 2005
7.420
7.538
7.309
7.380
9,075,628
-0.08(-1.12%)
Apr 13, 2005
7.470
7.643
7.399
7.463
7,214,198
-0.05(-0.66%)
Apr 12, 2005
7.607
7.626
7.305
7.512
18,983,436
-0.08(-1.04%)
Apr 11, 2005
7.810
7.855
7.461
7.592
21,830,948
-0.20(-2.58%)
Apr 08, 2005
8.061
8.108
7.778
7.793
14,694,961
-0.28(-3.47%)
Apr 07, 2005
7.936
8.097
7.930
8.073
5,368,584
+0.12(+1.45%)
Apr 06, 2005
7.977
8.116
7.936
7.958
4,702,791
+0.05(+0.62%)
Apr 05, 2005
7.981
8.084
7.849
7.909
5,612,629
-0.07(-0.91%)
Apr 04, 2005
8.063
8.065
7.887
7.981
6,955,399
-0.09(-1.09%)
Apr 01, 2005
8.253
8.281
7.996
8.069
7,608,760
-0.14(-1.72%)
Mar 31, 2005
8.136
8.247
8.076
8.210
7,792,671
+0.10(+1.19%)
Mar 30, 2005
7.932
8.119
7.911
8.114
4,996,152
+0.23(+2.88%)
Mar 29, 2005
8.037
8.168
7.821
7.887
6,962,953
-0.16(-2.00%)
Mar 28, 2005
8.024
8.136
7.998
8.048
7,260,902
+0.06(+0.80%)
Mar 24, 2005
7.988
8.148
7.968
7.983
6,581,903
+0.03(+0.40%)
Mar 23, 2005
8.005
8.189
7.934
7.951
12,402,402
+0.02(+0.24%)
Mar 22, 2005
7.924
8.219
7.909
7.932
18,606,104
+0.28(+3.67%)
Mar 21, 2005
7.615
7.735
7.568
7.652
5,752,065
+0.06(+0.76%)
Mar 18, 2005
7.664
7.714
7.557
7.594
7,570,889
-0.06(-0.84%)
Mar 17, 2005
7.628
7.746
7.617
7.658
5,094,402
-0.01(-0.17%)
Mar 16, 2005
7.634
7.840
7.542
7.671
8,739,608
-0.07(-0.86%)
Mar 15, 2005
7.947
8.003
7.709
7.737
8,400,746
-0.18(-2.30%)
Mar 14, 2005
7.945
7.988
7.823
7.919
5,081,432
+0.01(+0.16%)
Mar 11, 2005
8.157
8.245
7.814
7.906
9,061,211
-0.21(-2.56%)
Mar 10, 2005
8.101
8.195
7.906
8.114
5,183,396
+0.08(+1.04%)
Mar 09, 2005
8.187
8.268
7.998
8.031
6,586,722
-0.10(-1.21%)
Mar 08, 2005
8.208
8.298
8.063
8.129
7,562,593
-0.06(-0.78%)
Mar 07, 2005
8.005
8.330
8.005
8.193
10,221,188
+0.15(+1.89%)
Mar 04, 2005
8.084
8.095
7.994
8.041
5,539,237
+0.06(+0.81%)
Mar 03, 2005
8.144
8.189
7.881
7.977
6,840,416
-0.09(-1.06%)
Mar 02, 2005
8.001
8.219
7.964
8.063
11,246,588
+0.04(+0.51%)
Mar 01, 2005
7.855
8.084
7.829
8.022
8,727,474
+0.19(+2.38%)
Feb 28, 2005
8.011
8.202
7.654
7.836
12,473,873
-0.19(-2.40%)
Feb 25, 2005
7.966
8.063
7.716
8.028
14,171,029
+0.29(+3.74%)
Feb 24, 2005
7.639
7.801
7.613
7.739
13,635,904
+0.04(+0.47%)
Feb 23, 2005
7.797
7.806
7.643
7.703
7,183,442
-0.01(-0.17%)
Feb 22, 2005
7.919
8.067
7.712
7.716
10,999,468
-0.24(-3.04%)
Feb 18, 2005
7.791
8.018
7.774
7.958
8,037,561
+0.13(+1.64%)
Feb 17, 2005
7.902
7.966
7.795
7.829
9,590,730
+0.02(+0.27%)
Feb 16, 2005
7.919
8.006
7.759
7.808
8,780,715
-0.11(-1.43%)
Feb 15, 2005
7.934
8.155
7.855
7.921
7,776,057
+0.03(+0.43%)
Feb 14, 2005
7.804
7.966
7.763
7.887
10,686,585
+0.13(+1.68%)
Feb 11, 2005
7.360
7.861
7.260
7.756
23,231,546
+0.36(+4.89%)
Feb 10, 2005
7.450
7.581
7.326
7.395
9,172,353
-0.01(-0.14%)
Feb 09, 2005
7.594
7.624
7.334
7.405
6,841,920
-0.22(-2.87%)
Feb 08, 2005
7.420
7.654
7.416
7.624
9,221,314
+0.21(+2.83%)
Feb 07, 2005
7.358
7.598
7.319
7.414
7,920,083
+0.10(+1.41%)
Feb 04, 2005
6.998
7.313
6.932
7.311
8,464,089
+0.38(+5.47%)
Feb 03, 2005
7.046
7.067
6.908
6.932
6,686,638
-0.14(-2.03%)
Feb 02, 2005
7.219
7.238
6.996
7.075
6,350,858
-0.07(-1.02%)
Feb 01, 2005
7.153
7.345
7.112
7.148
6,525,682
-0.01(-0.21%)
Jan 31, 2005
7.099
7.255
7.067
7.163
5,523,631
+0.15(+2.20%)
Jan 28, 2005
7.142
7.174
6.870
7.009
6,412,878
-0.11(-1.53%)
Jan 27, 2005
7.095
7.153
6.975
7.118
6,423,933
+0.02(+0.33%)
Jan 26, 2005
6.876
7.120
6.853
7.095
9,867,063
+0.22(+3.27%)
Jan 25, 2005
6.735
6.960
6.735
6.870
8,649,096
+0.15(+2.26%)
Jan 24, 2005
6.776
6.851
6.654
6.718
9,616,135
-0.11(-1.60%)
Jan 21, 2005
7.114
7.148
6.756
6.827
19,550,798
-0.26(-3.71%)
Jan 20, 2005
7.302
7.401
7.054
7.090
10,551,602
-0.21(-2.85%)
Jan 19, 2005
7.559
7.602
7.283
7.298
6,365,782
-0.31(-4.03%)
Jan 18, 2005
7.388
7.619
7.388
7.604
8,485,056
+0.13(+1.78%)
Jan 14, 2005
7.431
7.602
7.405
7.472
6,116,222
+0.09(+1.19%)
Jan 13, 2005
7.429
7.495
7.347
7.384
5,912,297
-0.02(-0.26%)
Jan 12, 2005
7.371
7.444
7.189
7.403
5,684,647
+0.06(+0.88%)
Jan 11, 2005
7.317
7.388
7.225
7.339
6,481,986
-0.01(-0.09%)
Jan 10, 2005
7.354
7.444
7.292
7.345
5,933,586
-0.04(-0.58%)
Jan 07, 2005
7.240
7.461
7.185
7.388
13,682,192
+0.31(+4.42%)
Jan 06, 2005
7.084
7.183
7.041
7.075
8,257,499
+0.03(+0.43%)
Jan 05, 2005
7.001
7.208
6.949
7.046
9,033,889
+0.03(+0.37%)
Jan 04, 2005
7.339
7.470
6.906
7.020
11,973,047
-0.42(-5.61%)
Jan 03, 2005
7.624
7.675
7.307
7.437
7,304,406
-0.16(-2.09%)
Dec 31, 2004
7.589
7.690
7.549
7.596
2,709,561
+0.01(+0.08%)
Dec 30, 2004
7.547
7.752
7.517
7.589
4,734,552
+0.04(+0.54%)
Dec 29, 2004
7.500
7.600
7.489
7.549
2,539,586
+0.01(+0.09%)
Dec 28, 2004
7.555
7.602
7.452
7.542
3,433,822
+0.04(+0.48%)
Dec 27, 2004
7.662
7.667
7.457
7.506
3,059,784
-0.10(-1.38%)
Dec 23, 2004
7.410
7.652
7.311
7.611
5,242,843
+0.20(+2.72%)
Dec 22, 2004
7.457
7.500
7.309
7.410
4,896,822
-0.07(-1.00%)
Dec 21, 2004
7.375
7.500
7.228
7.485
6,419,826
+0.07(+1.01%)
Dec 20, 2004
7.577
7.684
7.354
7.410
7,541,008
-0.17(-2.20%)
Dec 17, 2004
7.474
7.615
7.399
7.577
6,866,478
+0.03(+0.45%)
Dec 16, 2004
7.553
7.697
7.435
7.542
7,808,345
-0.04(-0.51%)
Dec 15, 2004
7.472
7.594
7.362
7.581
5,424,025
+0.11(+1.46%)
Dec 14, 2004
7.371
7.491
7.341
7.472
4,984,611
+0.12(+1.63%)
Dec 13, 2004
7.281
7.446
7.277
7.352
4,933,712
+0.15(+2.14%)
Dec 10, 2004
7.253
7.360
7.177
7.198
3,998,149
-0.06(-0.77%)
Dec 09, 2004
7.024
7.302
7.024
7.253
11,307,076
-0.03(-0.35%)
Dec 08, 2004
7.161
7.279
7.026
7.279
7,052,096
+0.12(+1.61%)
Dec 07, 2004
7.380
7.474
7.150
7.163
9,419,372
-0.15(-2.02%)
Dec 06, 2004
7.337
7.386
7.178
7.311
4,925,540
+0.03(+0.35%)
Dec 03, 2004
7.268
7.386
7.258
7.285
8,217,172
+0.05(+0.71%)
Dec 02, 2004
7.112
7.373
7.086
7.234
11,723,608
+0.14(+1.96%)
Dec 01, 2004
6.911
7.153
6.911
7.095
14,942,627
+0.23(+3.34%)
Nov 30, 2004
6.692
6.934
6.639
6.866
10,714,498
+0.26(+3.99%)
Nov 29, 2004
6.821
6.853
6.562
6.602
5,711,908
-0.15(-2.22%)
Nov 26, 2004
6.656
6.836
6.647
6.752
1,645,582
+0.03(+0.41%)
Nov 24, 2004
6.789
6.855
6.681
6.724
6,282,539
+0.01(+0.19%)
Nov 23, 2004
6.640
6.799
6.553
6.711
10,739,481
+0.10(+1.49%)
Nov 22, 2004
6.574
6.677
6.457
6.613
6,654,476
+0.01(+0.13%)
Nov 19, 2004
6.729
6.842
6.476
6.604
28,454,008
+0.10(+1.61%)
Nov 18, 2004
6.332
6.621
6.302
6.499
20,062,892
+0.07(+1.03%)
Nov 17, 2004
6.388
6.540
6.322
6.433
14,035,782
+0.14(+2.21%)
Nov 16, 2004
6.317
6.416
6.189
6.294
19,414,278
-0.14(-2.13%)
Nov 15, 2004
6.521
6.568
6.332
6.431
15,102,563
-0.16(-2.50%)
Nov 12, 2004
6.114
6.677
6.114
6.596
21,605,276
+0.50(+8.18%)
Nov 11, 2004
5.996
6.135
5.949
6.097
8,530,739
+0.18(+2.97%)
Nov 10, 2004
5.962
6.050
5.868
5.921
8,150,396
-0.07(-1.11%)
Nov 09, 2004
5.893
6.086
5.829
5.988
7,568,792
+0.07(+1.12%)
Nov 08, 2004
5.994
6.138
5.825
5.921
8,088,057
-0.12(-2.02%)
Nov 05, 2004
6.195
6.253
5.983
6.043
7,244,719
-0.06(-1.05%)
Nov 04, 2004
6.093
6.210
5.893
6.108
8,017,778
+0.00(+0.04%)
Nov 03, 2004
6.369
6.414
6.060
6.105
8,375,006
-0.07(-1.08%)
Nov 02, 2004
6.082
6.337
6.052
6.172
9,344,425
+0.09(+1.41%)
Nov 01, 2004
6.129
6.163
6.022
6.086
4,464,413
-0.03(-0.52%)
Oct 29, 2004
6.146
6.260
6.048
6.118
6,721,952
-0.10(-1.58%)
Oct 28, 2004
6.148
6.328
6.120
6.217
11,605,233
+0.05(+0.83%)
Oct 27, 2004
5.741
6.242
5.731
6.165
14,301,252
+0.40(+6.95%)
Oct 26, 2004
5.853
5.887
5.671
5.765
8,556,889
-0.03(-0.48%)
Oct 25, 2004
5.896
5.966
5.728
5.793
18,944,512
-0.22(-3.70%)
Oct 22, 2004
6.394
6.424
5.958
6.015
13,953,130
-0.39(-6.05%)
Oct 21, 2004
6.285
6.439
6.152
6.403
14,233,775
+0.15(+2.36%)
Oct 20, 2004
6.157
6.326
6.060
6.255
8,283,481
+0.06(+1.04%)
Oct 19, 2004
6.313
6.403
6.133
6.191
12,656,837
+0.03(+0.45%)
Oct 18, 2004
6.129
6.189
5.983
6.163
7,869,517
+0.02(+0.31%)
Oct 15, 2004
6.069
6.242
6.026
6.144
9,471,906
-0.11(-1.78%)
Oct 14, 2004
6.187
6.356
6.157
6.255
12,242,406
+0.02(+0.27%)
Oct 13, 2004
6.170
6.313
6.103
6.238
20,275,594
+0.28(+4.71%)
Oct 12, 2004
5.848
5.983
5.793
5.958
6,568,554
-0.00(-0.07%)
Oct 11, 2004
5.968
6.048
5.784
5.962
10,369,645
-0.12(-1.90%)
Oct 08, 2004
6.125
6.221
5.985
6.078
7,577,198
-0.09(-1.53%)
Oct 07, 2004
6.373
6.373
6.050
6.172
11,924,870
-0.20(-3.09%)
Oct 06, 2004
6.110
6.382
6.063
6.369
11,681,815
+0.19(+3.12%)
Oct 05, 2004
6.090
6.219
5.962
6.176
11,298,204
+0.07(+1.19%)
Oct 04, 2004
6.018
6.317
6.018
6.103
19,206,712
+0.10(+1.64%)
Oct 01, 2004
5.666
6.022
5.634
6.005
14,065,902
+0.41(+7.31%)
Sep 30, 2004
5.433
5.647
5.424
5.596
12,885,182
+0.20(+3.73%)
Sep 29, 2004
5.401
5.501
5.379
5.394
9,512,765
-0.02(-0.32%)
Sep 28, 2004
5.493
5.536
5.324
5.412
9,128,687
-0.09(-1.67%)
Sep 27, 2004
5.557
5.585
5.469
5.504
5,152,251
-0.12(-2.21%)
Sep 24, 2004
5.729
5.769
5.495
5.628
5,964,069
-0.06(-1.02%)
Sep 23, 2004
5.632
5.733
5.557
5.686
7,323,869
+0.08(+1.41%)
Sep 22, 2004
5.696
5.756
5.598
5.606
9,645,617
-0.23(-3.93%)
Sep 21, 2004
5.765
5.840
5.699
5.836
10,786,878
+0.06(+1.11%)
Sep 20, 2004
5.609
5.966
5.538
5.771
15,996,099
+0.13(+2.32%)
Sep 17, 2004
5.632
5.666
5.574
5.641
10,430,817
-0.01(-0.15%)
Sep 16, 2004
5.632
5.696
5.523
5.649
10,855,288
+0.10(+1.85%)
Sep 15, 2004
5.666
5.673
5.493
5.546
8,974,122
-0.23(-3.93%)
Sep 14, 2004
5.694
5.814
5.555
5.773
13,253,384
+0.01(+0.26%)
Sep 13, 2004
5.632
5.881
5.621
5.758
18,724,806
+0.14(+2.48%)
Sep 10, 2004
5.450
5.621
5.337
5.619
17,820,296
+0.18(+3.23%)
Sep 09, 2004
5.097
5.525
5.054
5.444
22,589,402
+0.49(+9.85%)
Sep 08, 2004
4.968
5.045
4.906
4.955
8,215,538
-0.05(-0.98%)
Sep 07, 2004
4.979
5.050
4.934
5.005
9,812,790
+0.11(+2.19%)
Sep 03, 2004
4.934
5.075
4.855
4.898
12,812,803
-0.24(-4.67%)
Sep 02, 2004
5.088
5.193
4.996
5.137
5,738,992
+0.07(+1.35%)
Sep 01, 2004
4.953
5.131
4.919
5.069
7,515,558
+0.12(+2.38%)
Aug 31, 2004
4.906
5.011
4.816
4.951
6,208,525
+0.06(+1.14%)
Aug 30, 2004
5.039
5.082
4.883
4.895
3,742,719
-0.18(-3.58%)
Aug 27, 2004
4.947
5.129
4.940
5.077
6,668,718
+0.13(+2.69%)
Aug 26, 2004
4.956
5.026
4.900
4.945
4,480,056
-0.10(-2.08%)
Aug 25, 2004
4.874
5.054
4.848
5.050
12,676,916
+0.16(+3.19%)
Aug 24, 2004
5.135
5.150
4.840
4.893
20,487,596
-0.23(-4.43%)
Aug 23, 2004
5.170
5.215
5.028
5.120
13,091,410
-0.01(-0.29%)
Aug 20, 2004
4.615
5.236
4.593
5.135
37,915,408
+0.48(+10.41%)
Aug 19, 2004
4.630
4.716
4.604
4.651
26,263,478
-0.01(-0.23%)
Aug 18, 2004
4.379
4.722
4.364
4.662
16,758,652
+0.23(+5.22%)
Aug 17, 2004
4.433
4.587
4.411
4.431
14,981,152
+0.10(+2.38%)
Aug 16, 2004
4.253
4.420
4.244
4.328
12,673,881
+0.09(+2.23%)
Aug 13, 2004
4.411
4.420
4.139
4.234
22,671,122
-0.11(-2.61%)
Aug 12, 2004
4.519
4.583
4.328
4.347
13,423,592
-0.24(-5.14%)
Aug 11, 2004
4.701
4.818
4.381
4.583
19,199,708
-0.37(-7.52%)
Aug 10, 2004
4.960
5.000
4.868
4.955
9,689,978
+0.03(+0.61%)
Aug 09, 2004
4.872
4.964
4.853
4.925
11,017,558
+0.08(+1.72%)
Aug 06, 2004
4.835
5.032
4.797
4.842
14,493,641
-0.12(-2.50%)
Aug 05, 2004
4.917
5.105
4.906
4.966
10,075,691
+0.06(+1.22%)
Aug 04, 2004
4.788
4.962
4.701
4.906
6,354,218
+0.13(+2.74%)
Aug 03, 2004
4.955
4.968
4.758
4.776
5,180,736
-0.21(-4.17%)
Aug 02, 2004
4.938
5.022
4.883
4.983
4,615,242
+0.01(+0.22%)
Jul 30, 2004
4.985
5.045
4.900
4.973
7,293,750
-0.03(-0.51%)
Jul 29, 2004
4.891
5.047
4.883
4.998
10,075,224
+0.16(+3.37%)
Jul 28, 2004
4.743
4.850
4.621
4.835
9,294,459
-0.01(-0.22%)
Jul 27, 2004
4.808
4.893
4.435
4.846
11,603,131
+0.09(+1.89%)
Jul 26, 2004
4.880
4.904
4.656
4.756
7,686,234
-0.13(-2.76%)
Jul 23, 2004
4.857
4.895
4.728
4.891
10,722,203
-0.04(-0.87%)
Jul 22, 2004
4.784
4.960
4.716
4.934
8,329,010
+0.20(+4.21%)
Jul 21, 2004
5.088
5.182
4.722
4.735
11,429,654
-0.31(-6.11%)
Jul 20, 2004
4.850
5.043
4.810
5.043
6,091,784
+0.18(+3.65%)
Jul 19, 2004
4.994
5.054
4.778
4.865
6,667,784
-0.07(-1.35%)
Jul 16, 2004
5.219
5.219
4.883
4.932
7,677,128
-0.23(-4.40%)
Jul 15, 2004
4.953
5.253
4.913
5.159
12,474,954
+0.19(+3.93%)
Jul 14, 2004
4.861
5.090
4.818
4.964
8,953,575
-0.08(-1.61%)
Jul 13, 2004
4.949
5.103
4.949
5.045
6,145,251
+0.11(+2.17%)
Jul 12, 2004
4.949
4.979
4.855
4.938
9,024,087
-0.15(-2.91%)
Jul 09, 2004
5.142
5.185
5.045
5.086
4,543,330
+0.05(+0.98%)
Jul 08, 2004
5.084
5.215
5.007
5.037
9,227,450
-0.08(-1.55%)
Jul 07, 2004
5.082
5.304
5.082
5.116
6,477,730
+0.05(+1.06%)
Jul 06, 2004
5.075
5.172
4.958
5.062
11,134,299
-0.21(-3.98%)
Jul 02, 2004
5.386
5.418
5.204
5.272
9,118,414
-0.08(-1.42%)
Jul 01, 2004
5.673
5.684
5.332
5.348
13,306,384
-0.37(-6.46%)
Jun 30, 2004
5.581
5.733
5.536
5.718
8,212,269
+0.15(+2.73%)
Jun 29, 2004
5.568
5.699
5.472
5.566
10,229,322
-0.07(-1.18%)
Jun 25, 2004
5.598
5.673
5.555
5.632
17,505,094
-0.00(-0.04%)
Jun 24, 2004
5.553
5.700
5.469
5.634
25,697,050
+0.07(+1.21%)
Jun 23, 2004
5.312
5.568
5.252
5.567
22,009,434
+0.25(+4.61%)
Jun 22, 2004
5.081
5.324
5.046
5.322
18,670,170
+0.26(+5.19%)
Jun 21, 2004
5.325
5.362
5.014
5.059
20,401,208
-0.25(-4.64%)
Jun 18, 2004
5.125
5.354
5.088
5.306
15,512,090
+0.15(+2.91%)
Jun 17, 2004
5.299
5.332
5.143
5.156
18,027,160
-0.18(-3.43%)
Jun 16, 2004
5.122
5.386
5.097
5.339
22,041,654
+0.20(+3.90%)
Jun 15, 2004
5.060
5.145
5.007
5.139
10,573,942
+0.16(+3.20%)
Jun 14, 2004
5.021
5.049
4.946
4.979
7,291,649
-0.07(-1.48%)
Jun 10, 2004
5.035
5.060
4.978
5.054
6,109,295
+0.08(+1.66%)
Jun 09, 2004
5.113
5.140
4.951
4.971
9,531,210
-0.15(-2.89%)
Jun 08, 2004
5.106
5.225
5.074
5.119
13,627,422
-0.04(-0.81%)
Jun 07, 2004
5.006
5.161
4.988
5.161
8,369,870
+0.19(+3.79%)
Jun 04, 2004
4.980
5.032
4.958
4.973
7,921,584
+0.08(+1.69%)
Jun 03, 2004
4.850
4.979
4.821
4.890
12,898,024
+0.02(+0.44%)
Jun 02, 2004
5.022
5.038
4.824
4.869
12,612,241
-0.17(-3.44%)
Jun 01, 2004
5.034
5.086
4.980
5.042
10,612,700
-0.05(-1.01%)
May 28, 2004
4.995
5.094
4.985
5.094
14,303,587
+0.06(+1.19%)
May 27, 2004
4.925
5.049
4.915
5.034
13,858,102
+0.11(+2.33%)
May 26, 2004
4.968
4.969
4.862
4.919
14,108,862
-0.04(-0.80%)
May 25, 2004
4.773
4.962
4.735
4.959
16,701,449
+0.20(+4.16%)
May 24, 2004
4.758
4.767
4.636
4.761
19,738,118
+0.04(+0.85%)
May 21, 2004
4.504
4.731
4.482
4.720
54,126,776
+0.46(+10.68%)
May 20, 2004
4.297
4.325
4.097
4.265
38,794,936
-0.02(-0.38%)
May 19, 2004
4.309
4.401
4.228
4.281
20,006,156
+0.12(+2.78%)
May 18, 2004
4.164
4.190
4.128
4.165
14,486,637
+0.05(+1.22%)
May 17, 2004
4.187
4.204
4.077
4.115
21,000,790
-0.14(-3.25%)
May 14, 2004
4.444
4.444
4.173
4.253
17,712,426
-0.17(-3.87%)
May 13, 2004
4.364
4.477
4.354
4.424
12,669,211
+0.04(+0.98%)
May 12, 2004
4.449
4.459
4.262
4.381
12,929,310
-0.08(-1.75%)
May 11, 2004
4.362
4.461
4.287
4.460
10,951,716
+0.16(+3.84%)
May 10, 2004
4.360
4.411
4.238
4.295
19,789,484
-0.04(-0.99%)
May 07, 2004
4.171
4.452
4.167
4.338
17,177,752
+0.14(+3.34%)
May 06, 2004
4.240
4.304
4.125
4.197
12,727,115
-0.10(-2.41%)
May 05, 2004
4.214
4.395
4.181
4.301
17,156,738
+0.13(+3.19%)
May 04, 2004
4.107
4.229
4.106
4.168
12,850,860
+0.09(+2.31%)
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.