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
Hong Kong Hang Seng
(IX:
HSI
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Nov 30, 2005
15059
15062
14959
15029
226,451,808
-71.20(-0.47%)
Nov 29, 2005
15100
15134
15074
15100
183,583,392
+0.00(+0.00%)
Nov 28, 2005
15100
15134
15074
15100
0
+18.50(+0.12%)
Nov 26, 2005
15054
15101
15028
15082
231,676,192
-2.90(-0.02%)
Nov 25, 2005
15111
15118
15042
15084
262,069,408
+22.10(+0.15%)
Nov 24, 2005
14962
15071
14926
15062
393,797,792
+176.60(+1.19%)
Nov 23, 2005
14882
14898
14807
14886
197,108,000
+0.10(+0.00%)
Nov 22, 2005
14940
14942
14844
14886
242,624,992
+0.00(+0.00%)
Nov 21, 2005
14940
14942
14844
14886
0
+2.30(+0.02%)
Nov 19, 2005
14915
14925
14866
14883
381,015,616
+95.30(+0.64%)
Nov 18, 2005
14673
14789
14620
14788
331,421,408
+137.50(+0.94%)
Nov 17, 2005
14632
14684
14604
14650
217,728,992
+23.10(+0.16%)
Nov 16, 2005
14574
14671
14519
14627
254,867,808
-2.10(-0.01%)
Nov 15, 2005
14760
14773
14542
14630
273,048,000
+0.00(+0.00%)
Nov 14, 2005
14760
14773
14542
14630
0
-111.10(-0.75%)
Nov 12, 2005
14668
14808
14656
14741
322,659,008
+107.30(+0.73%)
Nov 11, 2005
14586
14643
14568
14633
251,755,600
+35.80(+0.25%)
Nov 10, 2005
14441
14627
14418
14598
329,369,984
+194.30(+1.35%)
Nov 09, 2005
14420
14435
14318
14403
259,478,400
+37.40(+0.26%)
Nov 08, 2005
14499
14504
14354
14366
310,755,584
+0.00(+0.00%)
Nov 07, 2005
14499
14504
14354
14366
0
-220.00(-1.51%)
Nov 05, 2005
14660
14668
14536
14586
254,565,600
-15.80(-0.11%)
Nov 04, 2005
14627
14650
14547
14602
264,688,800
+4.10(+0.03%)
Nov 03, 2005
14583
14604
14545
14598
270,334,592
+25.20(+0.17%)
Nov 02, 2005
14485
14591
14471
14572
395,000,608
+185.90(+1.29%)
Nov 01, 2005
14313
14393
14256
14386
268,522,400
+0.00(+0.00%)
Oct 31, 2005
14313
14393
14256
14386
0
+170.60(+1.20%)
Oct 28, 2005
14282
14296
14190
14216
382,679,008
-165.30(-1.15%)
Oct 27, 2005
14476
14484
14377
14381
270,958,208
-77.00(-0.53%)
Oct 26, 2005
14447
14474
14362
14458
394,435,008
+33.20(+0.23%)
Oct 25, 2005
14566
14566
14422
14425
319,840,608
+22.60(+0.16%)
Oct 24, 2005
14471
14506
14322
14402
290,231,200
-85.50(-0.59%)
Oct 21, 2005
14365
14492
14309
14488
507,689,792
+78.90(+0.55%)
Oct 20, 2005
14478
14525
14399
14409
357,183,200
+36.10(+0.25%)
Oct 19, 2005
14435
14463
14346
14373
439,359,200
-224.60(-1.54%)
Oct 18, 2005
14586
14650
14564
14597
281,016,800
+56.10(+0.39%)
Oct 17, 2005
14552
14573
14449
14541
310,244,800
+55.40(+0.38%)
Oct 14, 2005
14577
14577
14439
14486
433,301,600
-135.90(-0.93%)
Oct 13, 2005
14527
14645
14508
14622
339,541,792
+46.80(+0.32%)
Oct 12, 2005
14880
14933
14558
14575
547,705,792
-323.80(-2.17%)
Oct 11, 2005
14899
14934
14852
14899
0
+0.00(+0.00%)
Oct 10, 2005
14899
14934
14852
14899
280,169,408
+51.00(+0.34%)
Oct 07, 2005
14857
14899
14799
14848
453,735,200
+8.50(+0.06%)
Oct 06, 2005
14943
14946
14823
14839
552,974,016
-321.70(-2.12%)
Oct 05, 2005
15317
15317
15138
15161
427,003,584
-221.20(-1.44%)
Oct 04, 2005
15397
15493
15382
15382
317,223,200
-12.20(-0.08%)
Oct 03, 2005
15400
15452
15369
15394
270,527,392
-34.10(-0.22%)
Sep 30, 2005
15449
15470
15395
15428
351,307,200
-2.70(-0.02%)
Sep 29, 2005
15249
15433
15242
15431
378,787,200
+209.70(+1.38%)
Sep 28, 2005
15186
15269
15165
15222
312,616,192
+31.60(+0.21%)
Sep 27, 2005
15286
15312
15164
15190
253,552,400
-84.40(-0.55%)
Sep 26, 2005
15166
15279
15128
15274
293,050,400
+130.30(+0.86%)
Sep 23, 2005
15169
15170
15046
15144
269,944,608
-36.00(-0.24%)
Sep 22, 2005
15144
15194
15120
15180
297,848,384
-43.60(-0.29%)
Sep 21, 2005
15207
15272
15163
15224
338,187,008
-18.30(-0.12%)
Sep 20, 2005
14995
15253
14944
15242
424,561,408
+258.70(+1.73%)
Sep 19, 2005
15033
15036
14966
14983
281,685,408
+0.00(+0.00%)
Sep 16, 2005
15033
15036
14966
14983
281,685,408
-57.80(-0.38%)
Sep 15, 2005
15092
15130
14990
15041
238,076,192
-45.60(-0.30%)
Sep 14, 2005
15060
15097
14980
15087
272,578,592
+16.00(+0.11%)
Sep 13, 2005
15159
15193
15053
15071
259,710,000
-129.20(-0.85%)
Sep 12, 2005
15240
15241
15187
15200
183,454,000
+34.00(+0.22%)
Sep 09, 2005
15169
15188
15081
15166
246,364,608
-0.40(-0.00%)
Sep 08, 2005
15258
15258
15157
15166
286,588,192
-58.40(-0.38%)
Sep 07, 2005
15248
15271
15206
15225
242,847,392
+63.80(+0.42%)
Sep 06, 2005
15288
15308
15039
15161
248,202,800
-67.00(-0.44%)
Sep 05, 2005
15232
15244
15180
15228
159,710,400
+5.90(+0.04%)
Sep 02, 2005
15198
15249
15131
15222
285,917,792
+78.10(+0.52%)
Sep 01, 2005
15032
15150
15015
15144
412,152,608
+240.30(+1.61%)
Aug 31, 2005
14854
14927
14796
14904
382,671,392
-18.70(-0.13%)
Aug 30, 2005
14870
14976
14832
14922
240,258,000
+85.20(+0.57%)
Aug 29, 2005
14852
14862
14734
14837
317,385,216
-145.90(-0.97%)
Aug 26, 2005
14943
14992
14863
14983
274,590,784
+93.80(+0.63%)
Aug 25, 2005
14844
14964
14832
14889
289,215,616
+15.30(+0.10%)
Aug 24, 2005
14935
14970
14861
14874
286,594,592
-100.10(-0.67%)
Aug 23, 2005
15222
15245
14938
14974
364,369,216
-244.70(-1.61%)
Aug 22, 2005
15093
15226
15050
15219
277,348,192
+180.00(+1.20%)
Aug 19, 2005
15123
15174
15001
15039
391,603,008
-109.50(-0.72%)
Aug 18, 2005
15442
15455
15102
15148
516,748,416
-301.50(-1.95%)
Aug 17, 2005
15331
15450
15310
15450
398,665,600
+6.00(+0.04%)
Aug 16, 2005
15456
15509
15395
15444
322,947,808
-22.50(-0.15%)
Aug 15, 2005
15436
15482
15392
15466
282,287,200
+15.10(+0.10%)
Aug 12, 2005
15459
15481
15398
15451
412,005,600
+5.80(+0.04%)
Aug 11, 2005
15433
15477
15331
15445
615,163,008
+98.80(+0.64%)
Aug 10, 2005
15114
15346
15096
15346
479,409,984
+298.60(+1.98%)
Aug 09, 2005
15138
15162
15029
15048
339,751,008
-61.10(-0.40%)
Aug 08, 2005
15034
15118
15024
15109
226,935,808
+57.60(+0.38%)
Aug 05, 2005
15055
15084
14972
15051
342,387,392
-60.20(-0.40%)
Aug 04, 2005
15102
15186
15076
15112
412,126,592
-7.00(-0.05%)
Aug 03, 2005
15197
15202
15035
15118
537,270,016
-18.60(-0.12%)
Aug 02, 2005
15068
15168
15047
15137
555,043,392
+158.20(+1.06%)
Aug 01, 2005
14893
14990
14841
14979
331,918,208
+97.90(+0.66%)
Jul 29, 2005
14864
14892
14838
14881
412,972,800
+67.70(+0.46%)
Jul 28, 2005
14836
14900
14771
14813
352,640,800
+11.40(+0.08%)
Jul 27, 2005
14787
14828
14744
14802
374,516,000
+32.00(+0.22%)
Jul 26, 2005
14819
14840
14744
14770
289,148,416
-24.10(-0.16%)
Jul 25, 2005
14795
14842
14769
14794
388,280,000
+7.50(+0.05%)
Jul 22, 2005
14744
14800
14655
14786
593,107,968
+166.40(+1.14%)
Jul 21, 2005
14661
14692
14560
14620
404,304,992
+17.40(+0.12%)
Jul 20, 2005
14584
14674
14567
14603
428,144,000
+35.00(+0.24%)
Jul 19, 2005
14493
14625
14493
14568
454,201,216
+0.70(+0.00%)
Jul 18, 2005
14496
14579
14488
14567
325,610,592
+62.70(+0.43%)
Jul 15, 2005
14490
14550
14445
14504
658,528,384
+12.80(+0.09%)
Jul 14, 2005
14389
14497
14389
14492
616,934,784
+184.20(+1.29%)
Jul 13, 2005
14170
14308
14140
14307
378,495,392
+160.30(+1.13%)
Jul 12, 2005
14215
14216
14095
14147
332,181,184
-10.20(-0.07%)
Jul 11, 2005
14065
14157
14047
14157
338,976,192
+192.70(+1.38%)
Jul 08, 2005
14015
14053
13921
13964
340,660,992
-66.30(-0.47%)
Jul 07, 2005
14146
14157
14007
14031
482,251,200
-119.10(-0.84%)
Jul 06, 2005
14171
14202
14127
14150
427,336,800
+25.10(+0.18%)
Jul 05, 2005
14146
14161
14102
14125
333,218,816
-53.10(-0.37%)
Jul 04, 2005
14188
14188
14123
14178
362,865,792
-23.20(-0.16%)
Jul 01, 2005
14201
14201
14201
14201
0
+0.00(+0.00%)
Jun 30, 2005
14282
14311
14155
14201
406,370,816
-76.20(-0.53%)
Jun 29, 2005
14314
14365
14247
14277
543,705,024
-10.10(-0.07%)
Jun 28, 2005
14207
14287
14175
14287
602,401,600
+111.40(+0.79%)
Jun 27, 2005
14142
14203
14142
14176
319,765,792
-54.30(-0.38%)
Jun 24, 2005
14142
14230
14108
14230
536,796,416
+39.90(+0.28%)
Jun 23, 2005
14197
14234
14157
14190
543,943,424
+29.40(+0.21%)
Jun 22, 2005
13996
14183
13996
14161
666,237,824
+181.70(+1.30%)
Jun 21, 2005
13935
13984
13891
13979
276,460,416
+33.50(+0.24%)
Jun 20, 2005
13929
13967
13909
13946
246,064,192
+33.80(+0.24%)
Jun 17, 2005
13867
13927
13848
13912
412,312,000
+78.50(+0.57%)
Jun 16, 2005
13910
13910
13801
13834
258,611,600
-80.80(-0.58%)
Jun 15, 2005
13933
13953
13870
13914
284,969,408
+9.50(+0.07%)
Jun 14, 2005
13955
13999
13902
13905
299,700,608
-47.20(-0.34%)
Jun 13, 2005
13948
13979
13898
13952
209,902,000
+17.20(+0.12%)
Jun 10, 2005
13927
13973
13917
13935
326,592,000
+36.50(+0.26%)
Jun 09, 2005
13884
13984
13877
13898
419,254,400
-0.20(-0.00%)
Jun 08, 2005
13868
13939
13842
13898
421,819,808
+61.20(+0.44%)
Jun 07, 2005
13806
13846
13800
13837
258,052,800
-23.20(-0.17%)
Jun 06, 2005
13768
13863
13746
13860
265,783,808
+42.00(+0.30%)
Jun 03, 2005
13822
13870
13793
13818
297,765,184
+3.90(+0.03%)
Jun 02, 2005
13943
13946
13780
13815
325,242,400
-58.50(-0.42%)
Jun 01, 2005
13817
13895
13814
13873
302,359,392
+6.00(+0.04%)
May 31, 2005
13816
13933
13780
13867
348,640,192
+22.00(+0.16%)
May 30, 2005
13741
13851
13684
13845
255,851,008
+130.30(+0.95%)
May 27, 2005
13672
13739
13669
13715
218,391,008
+144.80(+1.07%)
May 26, 2005
13569
13591
13542
13570
182,625,600
+7.90(+0.06%)
May 25, 2005
13715
13717
13542
13562
294,308,800
-157.20(-1.15%)
May 24, 2005
13703
13726
13677
13719
158,187,200
+20.20(+0.15%)
May 23, 2005
13730
13730
13632
13699
163,988,800
-18.30(-0.13%)
May 20, 2005
13716
13724
13643
13717
201,016,800
+18.50(+0.14%)
May 19, 2005
13677
13748
13645
13699
253,528,608
+71.90(+0.53%)
May 18, 2005
13648
13668
13590
13627
271,572,416
-40.00(-0.29%)
May 17, 2005
13862
13863
13627
13667
401,396,192
-199.80(-1.44%)
May 16, 2005
13867
13867
13867
13867
0
+0.00(+0.00%)
May 13, 2005
13907
13921
13842
13867
223,792,608
-101.50(-0.73%)
May 12, 2005
13969
13984
13928
13968
194,130,592
+28.50(+0.20%)
May 11, 2005
13959
13974
13895
13940
206,986,592
-78.60(-0.56%)
May 10, 2005
14097
14113
13991
14018
235,428,800
-66.70(-0.47%)
May 09, 2005
14068
14106
14007
14085
283,408,192
+51.10(+0.36%)
May 06, 2005
14041
14096
14004
14034
272,557,792
-27.70(-0.20%)
May 05, 2005
14057
14110
14022
14062
313,172,192
+116.70(+0.84%)
May 04, 2005
13958
13982
13918
13945
245,271,200
+51.00(+0.37%)
May 03, 2005
13970
13995
13878
13894
231,424,400
-15.00(-0.11%)
May 02, 2005
13909
13909
13909
13909
0
+0.00(+0.00%)
Apr 29, 2005
13830
13913
13801
13909
309,020,000
-0.40(-0.00%)
Apr 28, 2005
13814
13956
13814
13909
339,914,592
+69.80(+0.50%)
Apr 27, 2005
13833
13847
13800
13840
177,705,600
-20.00(-0.14%)
Apr 26, 2005
13769
13920
13720
13860
389,263,808
+109.40(+0.80%)
Apr 25, 2005
13744
13802
13711
13750
255,959,392
+56.70(+0.41%)
Apr 22, 2005
13685
13727
13650
13694
300,321,600
+96.20(+0.71%)
Apr 21, 2005
13408
13640
13402
13597
312,422,016
+95.70(+0.71%)
Apr 20, 2005
13534
13568
13489
13502
187,061,600
+57.50(+0.43%)
Apr 19, 2005
13430
13503
13428
13444
224,729,200
+88.90(+0.67%)
Apr 18, 2005
13382
13425
13337
13355
502,135,008
-283.60(-2.08%)
Apr 15, 2005
13673
13673
13579
13639
299,358,016
-133.60(-0.97%)
Apr 14, 2005
13741
13789
13708
13772
323,550,016
-27.20(-0.20%)
Apr 13, 2005
13696
13808
13665
13800
230,154,208
+141.60(+1.04%)
Apr 12, 2005
13661
13679
13623
13658
165,573,600
-1.90(-0.01%)
Apr 11, 2005
13614
13668
13606
13660
242,422,400
-6.80(-0.05%)
Apr 08, 2005
13671
13687
13636
13667
245,676,800
+64.40(+0.47%)
Apr 07, 2005
13605
13620
13538
13602
264,334,800
+40.00(+0.29%)
Apr 06, 2005
13537
13612
13506
13562
355,905,600
+48.90(+0.36%)
Apr 05, 2005
13474
13545
13437
13513
287,550,784
+0.00(+0.00%)
Apr 04, 2005
13474
13545
13437
13513
287,550,784
+22.10(+0.16%)
Apr 02, 2005
13496
13519
13398
13491
323,861,600
-25.60(-0.19%)
Apr 01, 2005
13515
13556
13482
13517
427,841,984
+91.10(+0.68%)
Mar 31, 2005
13405
13460
13357
13426
312,026,400
+13.90(+0.10%)
Mar 30, 2005
13552
13552
13381
13412
401,276,416
+0.00(+0.00%)
Mar 29, 2005
13552
13552
13381
13412
0
-185.20(-1.36%)
Mar 28, 2005
13597
13597
13597
13597
0
+0.00(+0.00%)
Mar 25, 2005
13592
13613
13548
13597
300,039,616
-6.50(-0.05%)
Mar 24, 2005
13603
13644
13565
13604
386,965,600
-172.90(-1.26%)
Mar 23, 2005
13801
13823
13758
13776
264,343,808
-57.80(-0.42%)
Mar 22, 2005
13823
13865
13787
13834
170,979,392
+0.00(+0.00%)
Mar 21, 2005
13823
13865
13787
13834
0
+5.90(+0.04%)
Mar 19, 2005
13865
13907
13780
13828
281,040,800
+10.40(+0.08%)
Mar 18, 2005
13723
13858
13700
13818
340,115,808
-14.50(-0.10%)
Mar 17, 2005
13710
13838
13647
13832
344,711,200
+15.70(+0.11%)
Mar 16, 2005
13887
13887
13764
13817
316,214,016
-90.00(-0.65%)
Mar 15, 2005
13833
13935
13816
13907
286,057,792
+0.00(+0.00%)
Mar 14, 2005
13833
13935
13816
13907
0
+15.90(+0.11%)
Mar 12, 2005
13860
13909
13781
13891
350,892,608
+34.90(+0.25%)
Mar 11, 2005
13811
13874
13742
13856
482,474,816
-85.50(-0.61%)
Mar 10, 2005
13915
13996
13871
13942
299,302,784
+59.80(+0.43%)
Mar 09, 2005
13763
13889
13736
13882
303,182,784
+109.70(+0.80%)
Mar 08, 2005
13830
13873
13749
13772
250,703,392
+0.00(+0.00%)
Mar 07, 2005
13830
13873
13749
13772
0
+41.20(+0.30%)
Mar 05, 2005
13906
13922
13692
13731
395,828,192
-161.60(-1.16%)
Mar 04, 2005
13817
13909
13785
13892
277,068,800
+41.60(+0.30%)
Mar 03, 2005
14040
14067
13818
13851
375,846,208
-210.40(-1.50%)
Mar 02, 2005
14031
14086
13955
14061
274,503,200
-134.10(-0.94%)
Mar 01, 2005
14205
14272
14142
14195
398,278,784
+0.00(+0.00%)
Feb 28, 2005
14205
14272
14142
14195
0
+38.20(+0.27%)
Feb 26, 2005
14103
14208
14103
14157
418,029,600
+96.20(+0.68%)
Feb 25, 2005
13971
14061
13956
14061
301,496,800
+103.00(+0.74%)
Feb 24, 2005
13934
13965
13908
13958
357,029,600
-132.60(-0.94%)
Feb 23, 2005
14096
14118
14022
14090
296,063,200
-21.20(-0.15%)
Feb 22, 2005
14072
14114
14046
14112
282,806,208
+0.00(+0.00%)
Feb 21, 2005
14072
14114
14046
14112
0
+23.80(+0.17%)
Feb 19, 2005
13934
14093
13899
14088
323,290,816
+120.10(+0.86%)
Feb 18, 2005
14024
14038
13937
13968
256,355,008
-47.70(-0.34%)
Feb 17, 2005
14030
14045
13962
14016
302,049,600
+19.70(+0.14%)
Feb 16, 2005
14042
14066
13978
13996
304,097,408
-21.40(-0.15%)
Feb 15, 2005
14006
14044
13944
14017
425,991,616
+0.00(+0.00%)
Feb 14, 2005
14006
14044
13944
14017
0
+171.60(+1.24%)
Feb 11, 2005
13846
13846
13846
13846
0
+0.00(+0.00%)
Feb 10, 2005
13846
13846
13846
13846
0
+0.00(+0.00%)
Feb 09, 2005
13807
13864
13788
13846
218,206,400
+50.60(+0.37%)
Feb 08, 2005
13749
13817
13749
13795
383,247,008
+0.00(+0.00%)
Feb 07, 2005
13749
13817
13749
13795
0
+209.80(+1.54%)
Feb 05, 2005
13496
13624
13470
13585
425,729,600
+69.90(+0.52%)
Feb 04, 2005
13526
13587
13456
13515
404,907,392
-40.50(-0.30%)
Feb 03, 2005
13574
13608
13454
13556
321,787,808
-22.50(-0.17%)
Feb 02, 2005
13714
13737
13522
13578
407,254,016
-143.40(-1.05%)
Feb 01, 2005
13625
13763
13581
13722
352,642,208
+0.00(+0.00%)
Jan 31, 2005
13625
13763
13581
13722
0
+71.60(+0.52%)
Jan 29, 2005
13634
13679
13560
13650
268,381,200
+21.20(+0.16%)
Jan 28, 2005
13637
13750
13596
13629
374,447,392
+5.20(+0.04%)
Jan 27, 2005
13599
13652
13558
13624
365,578,208
+39.60(+0.29%)
Jan 26, 2005
13379
13595
13356
13584
319,826,208
+197.10(+1.47%)
Jan 25, 2005
13450
13483
13320
13387
450,783,616
+0.00(+0.00%)
Jan 24, 2005
13450
13483
13320
13387
0
-94.00(-0.70%)
Jan 22, 2005
13496
13519
13432
13481
476,200,192
-62.60(-0.46%)
Jan 21, 2005
13551
13586
13501
13544
460,342,592
-135.00(-0.99%)
Jan 20, 2005
13634
13701
13586
13679
304,024,992
+74.40(+0.55%)
Jan 19, 2005
13622
13622
13490
13604
289,845,408
-17.50(-0.13%)
Jan 18, 2005
13529
13637
13528
13622
261,016,000
+0.00(+0.00%)
Jan 17, 2005
13529
13637
13528
13622
0
+126.90(+0.94%)
Jan 15, 2005
13510
13582
13411
13495
473,364,608
-78.50(-0.58%)
Jan 14, 2005
13570
13631
13533
13573
396,311,200
+8.00(+0.06%)
Jan 13, 2005
13456
13565
13353
13565
336,973,184
+56.10(+0.42%)
Jan 12, 2005
13609
13649
13455
13509
340,797,184
-22.20(-0.16%)
Jan 11, 2005
13573
13605
13435
13531
317,377,792
+0.00(+0.00%)
Jan 10, 2005
13573
13605
13435
13531
0
-43.50(-0.32%)
Jan 08, 2005
13698
13772
13403
13575
571,206,400
-137.10(-1.00%)
Jan 07, 2005
13719
13789
13673
13712
418,761,600
-52.40(-0.38%)
Jan 06, 2005
13939
13941
13710
13764
530,200,608
-281.50(-2.00%)
Jan 05, 2005
14198
14198
13991
14046
397,498,208
-191.50(-1.35%)
Jan 04, 2005
14216
14267
14150
14237
145,563,008
+0.00(+0.00%)
Jan 03, 2005
14216
14267
14150
14237
0
+7.30(+0.05%)
Jan 01, 2005
14185
14249
14168
14230
149,751,392
+66.60(+0.47%)
Dec 31, 2004
14262
14305
14159
14164
230,151,200
-102.90(-0.72%)
Dec 30, 2004
14278
14333
14227
14266
201,244,992
+69.40(+0.49%)
Dec 29, 2004
14148
14235
14097
14197
228,455,200
+0.00(+0.00%)
Dec 28, 2004
14148
14235
14097
14197
0
+2.10(+0.01%)
Dec 27, 2004
14216
14230
14178
14195
102,238,400
+0.00(+0.00%)
Dec 25, 2004
14216
14230
14178
14195
102,238,400
-40.40(-0.28%)
Dec 24, 2004
14166
14255
14134
14235
187,791,808
+84.20(+0.60%)
Dec 23, 2004
14213
14219
14117
14151
200,206,000
-29.70(-0.21%)
Dec 22, 2004
14235
14260
14136
14181
217,445,792
-33.20(-0.23%)
Dec 21, 2004
14000
14230
13957
14214
318,387,008
+0.00(+0.00%)
Dec 20, 2004
14000
14230
13957
14214
0
+221.60(+1.58%)
Dec 18, 2004
14014
14032
13905
13992
236,586,000
-32.20(-0.23%)
Dec 17, 2004
14104
14137
13977
14025
290,367,808
-53.90(-0.38%)
Dec 16, 2004
14054
14133
13997
14078
437,598,016
+35.00(+0.25%)
Dec 15, 2004
13965
14059
13950
14044
421,605,792
+157.30(+1.13%)
Dec 14, 2004
13875
13907
13760
13886
315,236,992
+0.00(+0.00%)
Dec 13, 2004
13875
13907
13760
13886
0
-15.60(-0.11%)
Dec 11, 2004
13965
14025
13870
13902
317,600,608
-107.00(-0.76%)
Dec 10, 2004
14009
14064
13910
14009
420,998,592
-13.50(-0.10%)
Dec 09, 2004
14157
14214
13984
14022
400,511,616
-213.50(-1.50%)
Dec 08, 2004
14197
14317
14184
14236
364,373,408
-21.10(-0.15%)
Dec 07, 2004
14256
14288
14166
14257
308,151,008
+0.00(+0.00%)
Dec 06, 2004
14256
14288
14166
14257
0
+45.10(+0.32%)
Dec 04, 2004
14264
14282
14150
14212
419,049,984
-50.00(-0.35%)
Dec 03, 2004
14312
14339
14226
14262
456,472,000
+99.00(+0.70%)
Dec 02, 2004
14006
14163
13936
14163
337,997,600
+102.80(+0.73%)
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.