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
Advanced Energy
(NQ:
AEIS
)
105.63
+0.17 (+0.16%)
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
10.71
10.71
9.861
10.43
860,955
-0.13(-1.21%)
Apr 28, 2005
10.77
11.00
10.56
10.56
641,815
-0.16(-1.47%)
Apr 27, 2005
10.26
10.80
10.26
10.72
536,857
+0.34(+3.23%)
Apr 26, 2005
10.64
10.78
10.28
10.38
618,007
-0.36(-3.39%)
Apr 25, 2005
9.979
10.90
9.930
10.75
1,147,182
+0.86(+8.66%)
Apr 22, 2005
10.60
11.11
9.615
9.892
1,678,530
-0.29(-2.80%)
Apr 21, 2005
9.861
10.19
9.713
10.18
429,160
+0.38(+3.93%)
Apr 20, 2005
9.723
9.901
9.506
9.792
1,164,825
+0.19(+1.95%)
Apr 19, 2005
9.112
9.615
9.033
9.605
485,227
+0.57(+6.33%)
Apr 18, 2005
8.944
9.131
8.806
9.033
252,254
+0.10(+1.10%)
Apr 15, 2005
9.417
9.457
8.836
8.934
413,634
-0.46(-4.93%)
Apr 14, 2005
9.398
9.417
9.122
9.398
262,155
+0.09(+0.95%)
Apr 13, 2005
9.950
9.950
9.260
9.309
359,523
-0.59(-5.98%)
Apr 12, 2005
9.851
9.920
9.516
9.901
215,751
+0.08(+0.80%)
Apr 11, 2005
9.654
9.851
9.615
9.822
286,904
+0.18(+1.84%)
Apr 08, 2005
9.871
9.910
9.624
9.644
142,912
-0.21(-2.10%)
Apr 07, 2005
9.782
9.851
9.595
9.851
113,569
+0.14(+1.42%)
Apr 06, 2005
9.674
9.930
9.654
9.713
297,809
+0.15(+1.55%)
Apr 05, 2005
9.654
9.703
9.417
9.565
284,573
+0.01(+0.10%)
Apr 04, 2005
9.624
9.624
9.378
9.555
190,955
-0.01(-0.10%)
Apr 01, 2005
9.822
9.950
9.269
9.565
486,357
+0.03(+0.31%)
Mar 31, 2005
9.122
9.536
9.122
9.536
409,250
+0.33(+3.53%)
Mar 30, 2005
8.875
9.220
8.776
9.210
405,852
+0.29(+3.20%)
Mar 29, 2005
9.161
9.200
8.924
8.924
270,725
-0.24(-2.58%)
Mar 28, 2005
9.230
9.457
9.131
9.161
262,432
-0.06(-0.64%)
Mar 24, 2005
9.358
9.427
9.220
9.220
432,914
-0.09(-0.95%)
Mar 23, 2005
9.171
9.348
9.102
9.309
271,943
+0.14(+1.51%)
Mar 22, 2005
9.210
9.299
9.053
9.171
492,834
+0.00(+0.00%)
Mar 21, 2005
9.220
9.348
9.053
9.171
234,168
+0.00(+0.00%)
Mar 18, 2005
9.615
9.654
9.112
9.171
732,268
-0.38(-4.02%)
Mar 17, 2005
9.615
9.733
9.398
9.555
396,979
+0.00(+0.00%)
Mar 16, 2005
9.644
10.07
9.546
9.555
412,183
-0.15(-1.52%)
Mar 15, 2005
9.792
9.972
9.624
9.703
443,251
+0.02(+0.20%)
Mar 14, 2005
9.772
9.999
9.595
9.684
379,806
+0.06(+0.61%)
Mar 11, 2005
9.851
10.11
9.585
9.624
517,968
-0.20(-2.01%)
Mar 10, 2005
9.772
10.14
9.595
9.822
786,397
+0.16(+1.63%)
Mar 09, 2005
9.733
9.871
9.565
9.664
518,200
+0.14(+1.45%)
Mar 08, 2005
9.930
9.959
9.457
9.526
596,365
+0.15(+1.58%)
Mar 07, 2005
9.191
9.703
9.191
9.378
278,036
+0.01(+0.11%)
Mar 04, 2005
9.447
9.565
9.230
9.368
236,827
+0.01(+0.11%)
Mar 03, 2005
9.220
9.437
9.171
9.358
354,070
+0.14(+1.50%)
Mar 02, 2005
9.200
9.309
8.944
9.220
661,317
-0.05(-0.53%)
Mar 01, 2005
9.269
9.378
8.974
9.269
389,685
+0.09(+0.97%)
Feb 28, 2005
9.269
9.506
9.161
9.181
316,422
-0.21(-2.21%)
Feb 25, 2005
9.240
9.486
9.171
9.388
383,225
+0.08(+0.85%)
Feb 24, 2005
9.368
9.526
9.131
9.309
486,660
+0.00(+0.00%)
Feb 23, 2005
9.151
9.555
9.131
9.309
642,817
+0.24(+2.61%)
Feb 22, 2005
9.122
9.753
8.974
9.072
1,027,768
-0.06(-0.65%)
Feb 18, 2005
9.260
9.526
9.062
9.131
1,870,225
+1.00(+12.24%)
Feb 17, 2005
8.076
8.412
7.938
8.135
496,774
+0.01(+0.12%)
Feb 16, 2005
8.017
8.195
7.652
8.126
559,877
+0.25(+3.13%)
Feb 15, 2005
7.485
7.909
7.485
7.879
1,220,422
+0.43(+5.83%)
Feb 14, 2005
7.139
7.455
7.139
7.445
494,469
+0.24(+3.28%)
Feb 11, 2005
6.883
7.321
6.873
7.208
316,145
+0.30(+4.28%)
Feb 10, 2005
7.011
7.090
6.853
6.913
446,199
+0.01(+0.14%)
Feb 09, 2005
7.406
7.406
6.903
6.903
189,045
-0.40(-5.53%)
Feb 08, 2005
7.100
7.485
7.100
7.307
197,065
+0.12(+1.65%)
Feb 07, 2005
7.258
7.534
7.120
7.189
249,298
-0.01(-0.14%)
Feb 04, 2005
6.903
7.307
6.903
7.199
255,800
+0.19(+2.67%)
Feb 03, 2005
6.853
7.031
6.853
7.011
248,183
+0.08(+1.14%)
Feb 02, 2005
6.982
7.021
6.853
6.932
132,566
-0.09(-1.26%)
Feb 01, 2005
6.903
7.100
6.863
7.021
134,733
-0.03(-0.42%)
Jan 31, 2005
6.913
7.070
6.863
7.051
178,072
+0.20(+2.88%)
Jan 28, 2005
7.228
7.228
6.804
6.853
184,892
-0.28(-3.87%)
Jan 27, 2005
7.061
7.258
6.932
7.130
168,167
+0.10(+1.40%)
Jan 26, 2005
6.952
7.061
6.784
7.031
155,825
+0.16(+2.30%)
Jan 25, 2005
6.824
6.962
6.814
6.873
213,709
+0.09(+1.31%)
Jan 24, 2005
6.972
7.021
6.706
6.784
335,174
-0.26(-3.64%)
Jan 21, 2005
7.070
7.208
6.913
7.041
197,513
-0.03(-0.42%)
Jan 20, 2005
7.277
7.347
7.031
7.070
659,026
-0.17(-2.32%)
Jan 19, 2005
7.573
7.573
7.159
7.238
298,416
-0.33(-4.30%)
Jan 18, 2005
7.504
7.721
7.504
7.563
229,248
+0.01(+0.13%)
Jan 14, 2005
7.662
7.662
7.504
7.554
379,944
+0.03(+0.39%)
Jan 13, 2005
7.849
7.849
7.504
7.524
189,397
-0.21(-2.68%)
Jan 12, 2005
7.780
7.820
7.573
7.731
217,462
+0.08(+1.03%)
Jan 11, 2005
7.958
7.958
7.573
7.652
327,027
-0.28(-3.48%)
Jan 10, 2005
7.889
7.997
7.889
7.928
264,808
+0.02(+0.25%)
Jan 07, 2005
7.997
8.195
7.869
7.909
427,520
-0.07(-0.87%)
Jan 06, 2005
8.135
8.323
7.978
7.978
395,108
-0.11(-1.34%)
Jan 05, 2005
7.958
8.195
7.820
8.086
858,425
+0.15(+1.86%)
Jan 04, 2005
8.816
8.816
7.898
7.938
611,664
-0.82(-9.35%)
Jan 03, 2005
9.062
9.191
8.737
8.757
304,150
-0.25(-2.74%)
Dec 31, 2004
9.072
9.171
8.727
9.003
227,864
+0.00(+0.00%)
Dec 30, 2004
8.993
9.141
8.974
9.003
207,785
+0.01(+0.11%)
Dec 29, 2004
8.855
9.102
8.855
8.993
257,678
+0.07(+0.77%)
Dec 28, 2004
8.569
9.033
8.569
8.924
362,231
+0.40(+4.75%)
Dec 27, 2004
8.609
8.628
8.451
8.520
319,132
+0.04(+0.47%)
Dec 23, 2004
8.412
8.559
8.392
8.481
253,419
+0.02(+0.23%)
Dec 22, 2004
8.550
8.619
8.431
8.461
533,104
+0.00(+0.00%)
Dec 21, 2004
8.293
8.550
8.293
8.461
633,498
+0.10(+1.18%)
Dec 20, 2004
8.628
8.638
8.283
8.362
582,895
-0.16(-1.85%)
Dec 17, 2004
8.392
8.619
8.273
8.520
1,043,696
+0.12(+1.41%)
Dec 16, 2004
8.185
8.628
8.185
8.402
566,670
+0.19(+2.28%)
Dec 15, 2004
8.273
8.273
8.027
8.214
465,566
+0.10(+1.22%)
Dec 14, 2004
8.106
8.214
7.987
8.116
240,642
+0.03(+0.37%)
Dec 13, 2004
7.751
8.106
7.751
8.086
582,084
+0.21(+2.63%)
Dec 10, 2004
7.987
8.066
7.741
7.879
614,535
-0.07(-0.87%)
Dec 09, 2004
7.790
8.165
7.672
7.948
725,679
+0.14(+1.77%)
Dec 08, 2004
7.899
8.037
7.810
7.810
625,284
-0.12(-1.49%)
Dec 07, 2004
8.382
8.421
7.899
7.928
693,329
-0.45(-5.41%)
Dec 06, 2004
8.727
8.727
8.313
8.382
594,456
-0.17(-1.96%)
Dec 03, 2004
8.559
8.983
8.461
8.550
924,034
+0.15(+1.76%)
Dec 02, 2004
8.461
8.569
8.333
8.402
453,093
-0.10(-1.16%)
Dec 01, 2004
8.431
8.707
8.431
8.500
390,828
+0.07(+0.82%)
Nov 30, 2004
8.648
8.648
8.431
8.431
241,656
-0.19(-2.17%)
Nov 29, 2004
8.461
8.628
8.382
8.619
349,352
+0.14(+1.63%)
Nov 26, 2004
8.490
8.599
8.431
8.481
111,752
+0.00(+0.00%)
Nov 24, 2004
8.264
8.530
8.264
8.481
323,695
+0.15(+1.78%)
Nov 23, 2004
8.628
8.737
8.037
8.333
320,653
-0.28(-3.21%)
Nov 22, 2004
8.490
8.678
8.481
8.609
256,462
+0.21(+2.46%)
Nov 19, 2004
8.895
8.993
8.382
8.402
499,436
-0.76(-8.29%)
Nov 18, 2004
9.260
9.260
9.023
9.161
202,411
-0.12(-1.28%)
Nov 17, 2004
9.043
9.319
9.033
9.279
312,946
+0.26(+2.84%)
Nov 16, 2004
9.289
9.319
8.983
9.023
271,470
-0.23(-2.45%)
Nov 15, 2004
9.072
9.368
9.023
9.250
518,095
+0.12(+1.30%)
Nov 12, 2004
9.161
9.269
8.934
9.131
512,417
+0.01(+0.11%)
Nov 11, 2004
9.467
9.467
9.072
9.122
582,186
-0.20(-2.12%)
Nov 10, 2004
9.506
9.506
9.260
9.319
151,200
-0.22(-2.28%)
Nov 09, 2004
9.457
9.615
9.447
9.536
244,901
-0.07(-0.72%)
Nov 08, 2004
9.664
9.940
9.447
9.605
338,805
-0.15(-1.52%)
Nov 05, 2004
9.654
9.881
9.654
9.753
234,050
+0.06(+0.61%)
Nov 04, 2004
9.762
9.792
9.516
9.693
253,419
-0.07(-0.71%)
Nov 03, 2004
9.960
10.06
9.713
9.762
241,757
-0.07(-0.70%)
Nov 02, 2004
9.782
9.940
9.693
9.832
263,459
-0.04(-0.40%)
Nov 01, 2004
9.822
9.960
9.536
9.871
354,726
+0.15(+1.52%)
Oct 29, 2004
9.979
10.04
9.693
9.723
527,628
-0.20(-1.99%)
Oct 28, 2004
9.832
10.10
9.762
9.920
212,349
-0.06(-0.59%)
Oct 27, 2004
9.457
9.979
9.368
9.979
250,174
+0.54(+5.75%)
Oct 26, 2004
9.615
9.822
9.348
9.437
233,239
-0.29(-2.94%)
Oct 25, 2004
9.841
9.940
9.546
9.723
375,515
-0.01(-0.10%)
Oct 22, 2004
10.35
10.54
9.565
9.733
668,586
-1.08(-10.03%)
Oct 21, 2004
10.33
10.82
10.20
10.82
261,025
+0.61(+5.99%)
Oct 20, 2004
10.25
10.45
9.901
10.21
322,580
-0.02(-0.19%)
Oct 19, 2004
10.02
10.31
10.02
10.23
648,507
+0.38(+3.91%)
Oct 18, 2004
9.782
10.02
9.565
9.841
329,780
+0.19(+1.94%)
Oct 15, 2004
9.841
9.901
9.615
9.654
247,842
-0.07(-0.71%)
Oct 14, 2004
9.930
10.15
9.615
9.723
352,394
-0.28(-2.76%)
Oct 13, 2004
9.999
10.31
9.861
9.999
466,377
+0.23(+2.32%)
Oct 12, 2004
9.792
9.910
9.624
9.772
269,138
-0.16(-1.59%)
Oct 11, 2004
9.812
9.930
9.743
9.930
657,025
+0.09(+0.90%)
Oct 08, 2004
10.18
10.23
9.841
9.841
279,988
-0.48(-4.68%)
Oct 07, 2004
10.35
10.54
10.29
10.32
255,447
-0.11(-1.04%)
Oct 06, 2004
10.69
10.69
10.36
10.43
331,200
-0.14(-1.31%)
Oct 05, 2004
10.69
10.77
10.47
10.57
307,876
-0.06(-0.56%)
Oct 04, 2004
10.14
10.78
10.13
10.63
581,577
+0.58(+5.79%)
Oct 01, 2004
9.417
10.19
9.329
10.05
554,603
+0.89(+9.69%)
Sep 30, 2004
8.767
9.654
8.688
9.161
395,391
-0.16(-1.69%)
Sep 29, 2004
8.806
9.782
8.796
9.319
600,439
+0.19(+2.05%)
Sep 28, 2004
8.895
9.141
8.836
9.131
134,062
+0.12(+1.31%)
Sep 27, 2004
9.013
9.151
8.885
9.013
115,605
-0.08(-0.87%)
Sep 24, 2004
9.674
9.674
8.983
9.092
152,315
-0.39(-4.16%)
Sep 23, 2004
9.496
9.644
9.230
9.486
105,262
+0.17(+1.80%)
Sep 22, 2004
9.861
9.861
9.319
9.319
318,422
-0.81(-7.98%)
Sep 21, 2004
9.950
10.18
9.822
10.13
175,943
+0.36(+3.63%)
Sep 20, 2004
9.940
10.22
9.684
9.772
188,416
-0.15(-1.49%)
Sep 17, 2004
9.693
9.930
9.131
9.920
342,963
+0.12(+1.21%)
Sep 16, 2004
9.624
9.881
9.506
9.802
156,270
+0.12(+1.22%)
Sep 15, 2004
10.16
10.16
9.526
9.684
177,464
-0.47(-4.66%)
Sep 14, 2004
10.02
10.29
9.792
10.16
202,411
-0.06(-0.58%)
Sep 13, 2004
9.713
10.27
9.654
10.22
318,422
+0.57(+5.93%)
Sep 10, 2004
9.427
9.792
9.171
9.644
309,904
+0.31(+3.27%)
Sep 09, 2004
8.905
9.477
8.697
9.338
258,084
+0.52(+5.93%)
Sep 08, 2004
8.855
9.122
8.678
8.816
185,983
-0.03(-0.33%)
Sep 07, 2004
8.944
9.072
8.707
8.845
265,284
+0.03(+0.34%)
Sep 03, 2004
9.309
9.516
8.806
8.816
334,445
-0.78(-8.12%)
Sep 02, 2004
9.565
9.634
9.427
9.595
135,380
-0.07(-0.71%)
Sep 01, 2004
9.536
10.28
9.477
9.664
238,107
+0.04(+0.41%)
Aug 31, 2004
9.841
9.841
9.309
9.624
202,309
-0.11(-1.11%)
Aug 30, 2004
10.02
10.16
9.723
9.733
170,873
-0.36(-3.61%)
Aug 27, 2004
9.723
10.20
9.723
10.10
183,042
+0.27(+2.71%)
Aug 26, 2004
9.792
9.851
9.654
9.832
257,780
-0.02(-0.20%)
Aug 25, 2004
9.664
10.03
9.605
9.851
314,062
+0.14(+1.42%)
Aug 24, 2004
10.14
10.14
9.615
9.713
183,853
-0.23(-2.28%)
Aug 23, 2004
9.920
10.18
9.782
9.940
210,422
+0.21(+2.13%)
Aug 20, 2004
9.664
9.871
9.538
9.733
239,729
+0.10(+1.02%)
Aug 19, 2004
9.891
9.891
9.467
9.634
597,498
-0.26(-2.59%)
Aug 18, 2004
9.348
9.989
9.348
9.891
328,664
+0.27(+2.77%)
Aug 17, 2004
9.171
9.782
9.013
9.624
402,186
+0.64(+7.13%)
Aug 16, 2004
8.875
9.161
8.796
8.983
151,909
+0.17(+1.90%)
Aug 13, 2004
8.875
8.875
8.648
8.816
152,315
+0.07(+0.79%)
Aug 12, 2004
9.053
9.053
8.717
8.747
261,025
-0.29(-3.17%)
Aug 11, 2004
9.171
9.191
8.836
9.033
330,287
-0.38(-4.08%)
Aug 10, 2004
9.319
9.496
9.200
9.417
189,836
+0.15(+1.60%)
Aug 09, 2004
9.240
9.437
9.151
9.269
208,293
+0.13(+1.40%)
Aug 06, 2004
9.260
9.565
9.082
9.141
311,121
-0.37(-3.94%)
Aug 05, 2004
9.684
9.812
9.437
9.516
240,033
-0.25(-2.53%)
Aug 04, 2004
9.437
9.999
9.417
9.762
267,109
+0.31(+3.23%)
Aug 03, 2004
9.861
9.861
9.447
9.457
547,200
-0.28(-2.84%)
Aug 02, 2004
9.832
9.979
9.299
9.733
468,507
+0.01(+0.10%)
Jul 30, 2004
9.674
9.871
9.417
9.723
310,107
-0.02(-0.20%)
Jul 29, 2004
9.319
9.782
9.210
9.743
350,467
+0.62(+6.81%)
Jul 28, 2004
9.082
9.417
8.895
9.122
612,000
-0.10(-1.07%)
Jul 27, 2004
8.737
9.338
8.737
9.220
584,011
+0.39(+4.47%)
Jul 26, 2004
8.776
9.003
8.619
8.826
853,960
+0.17(+1.94%)
Jul 23, 2004
8.875
8.974
8.431
8.658
759,853
-0.18(-2.01%)
Jul 22, 2004
8.481
8.974
7.800
8.836
2,706,085
-2.12(-19.35%)
Jul 21, 2004
12.56
13.03
10.96
10.96
1,097,239
-1.67(-13.20%)
Jul 20, 2004
12.16
12.67
12.15
12.62
351,786
+0.38(+3.14%)
Jul 19, 2004
12.25
12.38
11.91
12.24
465,160
+0.08(+0.65%)
Jul 16, 2004
12.54
12.73
12.13
12.16
318,422
-0.35(-2.76%)
Jul 15, 2004
12.55
12.69
12.35
12.50
279,278
+0.26(+2.09%)
Jul 14, 2004
12.00
12.50
11.96
12.25
386,366
-0.22(-1.74%)
Jul 13, 2004
12.74
13.10
12.44
12.46
453,498
-0.36(-2.77%)
Jul 12, 2004
13.26
13.71
12.26
12.82
888,338
-0.98(-7.08%)
Jul 09, 2004
13.81
14.07
13.58
13.80
205,453
+0.21(+1.52%)
Jul 08, 2004
13.81
13.84
13.46
13.59
317,205
-0.18(-1.29%)
Jul 07, 2004
13.76
14.37
13.75
13.77
429,160
-0.08(-0.57%)
Jul 06, 2004
14.84
14.86
13.71
13.85
431,594
-1.06(-7.14%)
Jul 02, 2004
15.28
15.28
14.76
14.91
431,898
-0.20(-1.31%)
Jul 01, 2004
15.35
15.50
14.97
15.11
451,064
-0.39(-2.54%)
Jun 30, 2004
15.14
15.55
15.01
15.50
394,276
+0.41(+2.75%)
Jun 29, 2004
14.59
15.09
14.59
15.09
244,394
+0.40(+2.75%)
Jun 28, 2004
14.87
14.95
14.59
14.68
208,495
-0.09(-0.60%)
Jun 25, 2004
14.27
14.83
14.22
14.77
442,445
+0.46(+3.24%)
Jun 24, 2004
14.56
15.04
14.31
14.31
364,360
-0.15(-1.02%)
Jun 23, 2004
14.05
14.54
14.02
14.46
285,464
+0.36(+2.59%)
Jun 22, 2004
13.82
14.17
13.75
14.09
384,135
+0.29(+2.07%)
Jun 21, 2004
13.98
14.31
13.81
13.81
125,949
-0.17(-1.20%)
Jun 18, 2004
13.93
14.40
13.82
13.97
277,352
-0.15(-1.05%)
Jun 17, 2004
14.46
14.46
13.90
14.12
262,952
-0.32(-2.19%)
Jun 16, 2004
14.53
14.70
14.34
14.44
217,926
-0.17(-1.15%)
Jun 15, 2004
14.56
14.79
14.40
14.60
217,419
+0.14(+0.95%)
Jun 14, 2004
14.82
15.04
14.24
14.47
404,924
-0.61(-4.06%)
Jun 10, 2004
15.46
15.76
15.00
15.08
363,042
-0.36(-2.36%)
Jun 09, 2004
15.55
15.76
15.36
15.44
386,670
-0.16(-1.01%)
Jun 08, 2004
15.65
15.85
15.28
15.60
283,233
+0.11(+0.70%)
Jun 07, 2004
15.38
15.64
15.23
15.49
208,800
+0.46(+3.08%)
Jun 04, 2004
14.89
15.28
14.69
15.03
390,422
+0.72(+5.03%)
Jun 03, 2004
14.90
14.90
14.30
14.31
306,963
-0.43(-2.94%)
Jun 02, 2004
15.00
15.14
14.57
14.74
296,721
-0.42(-2.80%)
Jun 01, 2004
14.99
15.18
14.88
15.17
277,656
+0.08(+0.52%)
May 28, 2004
14.64
15.19
14.64
15.09
268,225
+0.39(+2.68%)
May 27, 2004
14.95
15.19
14.43
14.69
307,977
-0.27(-1.78%)
May 26, 2004
14.29
15.13
13.82
14.96
658,039
+0.78(+5.49%)
May 25, 2004
13.66
14.30
13.45
14.18
522,152
+0.45(+3.30%)
May 24, 2004
13.63
13.93
13.49
13.73
314,873
+0.23(+1.68%)
May 21, 2004
13.55
13.65
13.20
13.50
397,217
+0.15(+1.11%)
May 20, 2004
13.68
13.78
13.17
13.35
283,436
-0.27(-1.96%)
May 19, 2004
13.76
14.08
13.34
13.62
559,369
+0.28(+2.07%)
May 18, 2004
12.97
13.35
12.68
13.34
509,577
+0.65(+5.13%)
May 17, 2004
12.51
13.07
12.11
12.69
494,366
+0.04(+0.31%)
May 14, 2004
13.41
13.41
12.58
12.65
524,586
-0.49(-3.75%)
May 13, 2004
13.48
13.59
13.04
13.14
426,625
-0.25(-1.84%)
May 12, 2004
14.00
14.00
12.85
13.39
615,650
-0.62(-4.43%)
May 11, 2004
13.58
14.02
13.42
14.01
265,791
+0.64(+4.79%)
May 10, 2004
13.33
13.57
12.91
13.37
318,219
-0.22(-1.60%)
May 07, 2004
13.72
14.37
13.45
13.59
815,628
-0.28(-1.99%)
May 06, 2004
14.23
14.23
13.68
13.86
399,448
-0.34(-2.36%)
May 05, 2004
13.83
14.38
13.57
14.20
700,834
+0.33(+2.35%)
May 04, 2004
13.40
13.95
13.36
13.87
419,222
+0.53(+3.99%)
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.