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
Darling International Inc
(NY:
DAR
)
40.40
+0.92 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2007
7.700
7.780
7.480
7.670
414,441
-0.02(-0.26%)
Apr 27, 2007
7.670
7.770
7.550
7.690
332,445
-0.02(-0.26%)
Apr 26, 2007
7.500
7.780
7.420
7.710
650,580
+0.06(+0.78%)
Apr 25, 2007
8.100
8.100
7.640
7.650
987,600
-0.15(-1.92%)
Apr 24, 2007
7.650
7.850
7.450
7.800
379,700
+0.24(+3.17%)
Apr 23, 2007
7.710
7.710
7.550
7.560
490,500
-0.13(-1.69%)
Apr 20, 2007
7.850
7.850
7.640
7.690
559,200
+0.05(+0.65%)
Apr 19, 2007
7.800
7.810
7.410
7.640
966,200
-0.19(-2.43%)
Apr 18, 2007
7.840
7.900
7.760
7.830
479,300
-0.06(-0.76%)
Apr 17, 2007
7.950
7.950
7.600
7.890
785,200
-0.11(-1.38%)
Apr 16, 2007
7.550
8.120
7.470
8.000
3,261,850
+0.59(+7.96%)
Apr 13, 2007
7.120
7.530
7.050
7.410
3,529,200
+0.30(+4.22%)
Apr 12, 2007
6.920
7.200
6.810
7.110
3,200,038
+0.15(+2.16%)
Apr 11, 2007
6.600
6.990
6.540
6.960
1,207,600
+0.38(+5.78%)
Apr 10, 2007
6.590
6.600
6.470
6.580
202,732
-0.01(-0.15%)
Apr 09, 2007
6.580
6.700
6.500
6.590
1,796,300
+0.03(+0.46%)
Apr 05, 2007
6.290
6.560
6.280
6.560
608,300
+0.27(+4.29%)
Apr 04, 2007
6.280
6.300
6.060
6.290
450,600
+0.02(+0.32%)
Apr 03, 2007
6.550
6.600
6.230
6.270
517,300
-0.18(-2.79%)
Apr 02, 2007
6.800
6.800
6.410
6.450
337,900
-0.05(-0.77%)
Mar 30, 2007
6.480
6.540
6.350
6.500
320,400
+0.04(+0.62%)
Mar 29, 2007
6.620
6.650
6.410
6.460
265,400
-0.10(-1.52%)
Mar 28, 2007
6.460
6.640
6.400
6.560
1,044,500
+0.08(+1.23%)
Mar 27, 2007
6.700
6.750
6.430
6.480
545,500
-0.12(-1.82%)
Mar 26, 2007
6.400
6.690
6.281
6.600
1,035,800
+0.34(+5.43%)
Mar 23, 2007
6.390
6.490
6.250
6.260
270,200
-0.15(-2.34%)
Mar 22, 2007
6.670
6.790
6.360
6.410
757,000
-0.13(-1.99%)
Mar 21, 2007
5.760
6.605
5.760
6.540
2,214,500
+0.24(+3.81%)
Mar 20, 2007
5.950
6.310
5.940
6.300
816,400
+0.37(+6.24%)
Mar 19, 2007
5.820
6.180
5.770
5.930
1,440,100
+0.16(+2.77%)
Mar 16, 2007
5.750
5.980
5.720
5.770
1,222,400
+0.03(+0.52%)
Mar 15, 2007
5.400
5.880
5.380
5.740
407,800
+0.28(+5.13%)
Mar 14, 2007
5.430
5.570
5.340
5.460
476,900
-0.06(-1.09%)
Mar 13, 2007
5.530
5.550
5.400
5.520
217,500
-0.01(-0.18%)
Mar 12, 2007
5.480
5.570
5.400
5.530
335,400
-0.02(-0.36%)
Mar 09, 2007
5.700
5.750
5.350
5.550
560,400
-0.09(-1.60%)
Mar 08, 2007
5.410
5.720
5.350
5.640
285,400
+0.28(+5.22%)
Mar 07, 2007
5.340
5.520
5.180
5.360
226,200
+0.00(+0.00%)
Mar 06, 2007
5.100
5.480
5.090
5.360
316,800
+0.33(+6.56%)
Mar 05, 2007
4.450
5.300
4.450
5.030
449,400
-0.32(-5.98%)
Mar 02, 2007
5.420
5.520
5.220
5.350
300,200
-0.12(-2.19%)
Mar 01, 2007
5.220
5.550
5.210
5.470
525,037
+0.00(+0.00%)
Feb 28, 2007
5.420
5.540
5.260
5.470
358,600
-0.06(-1.08%)
Feb 27, 2007
5.200
5.650
4.950
5.530
456,800
-0.21(-3.66%)
Feb 26, 2007
5.700
5.839
5.650
5.740
1,009,390
+0.10(+1.77%)
Feb 23, 2007
5.700
5.700
5.480
5.640
159,900
-0.06(-1.05%)
Feb 22, 2007
5.750
5.790
5.600
5.700
550,500
-0.05(-0.87%)
Feb 21, 2007
5.450
5.790
5.450
5.750
205,900
+0.22(+3.98%)
Feb 20, 2007
5.550
5.580
5.420
5.530
166,200
-0.02(-0.36%)
Feb 16, 2007
5.560
5.600
5.370
5.550
314,900
-0.02(-0.36%)
Feb 15, 2007
5.690
5.720
5.510
5.570
286,100
-0.11(-1.94%)
Feb 14, 2007
5.770
5.800
5.640
5.680
319,878
-0.10(-1.73%)
Feb 13, 2007
5.790
5.840
5.760
5.780
151,133
+0.01(+0.17%)
Feb 12, 2007
5.760
5.880
5.760
5.770
1,564,935
-0.05(-0.86%)
Feb 09, 2007
5.750
5.900
5.750
5.820
226,500
+0.06(+1.04%)
Feb 08, 2007
5.840
5.880
5.700
5.760
138,500
-0.11(-1.87%)
Feb 07, 2007
5.850
5.880
5.760
5.870
199,500
+0.03(+0.51%)
Feb 06, 2007
5.740
5.970
5.730
5.840
951,900
+0.19(+3.36%)
Feb 05, 2007
5.740
5.770
5.650
5.650
157,500
-0.09(-1.57%)
Feb 02, 2007
5.730
5.800
5.700
5.740
143,500
+0.03(+0.53%)
Feb 01, 2007
5.780
5.860
5.690
5.710
451,700
-0.07(-1.21%)
Jan 31, 2007
5.700
5.850
5.570
5.780
460,600
+0.08(+1.40%)
Jan 30, 2007
5.820
5.820
5.560
5.700
166,900
-0.12(-2.06%)
Jan 29, 2007
5.800
5.920
5.700
5.820
192,500
+0.09(+1.57%)
Jan 26, 2007
5.740
5.760
5.550
5.730
322,200
+0.00(+0.00%)
Jan 25, 2007
5.850
5.850
5.670
5.730
402,900
-0.10(-1.72%)
Jan 24, 2007
6.020
6.110
5.750
5.830
2,881,200
-0.05(-0.85%)
Jan 23, 2007
5.640
6.110
5.610
5.880
1,310,100
+0.29(+5.19%)
Jan 22, 2007
5.250
5.630
5.250
5.590
466,700
+0.12(+2.19%)
Jan 19, 2007
5.340
5.550
5.300
5.470
760,000
+0.08(+1.48%)
Jan 18, 2007
5.320
5.420
5.220
5.390
336,200
+0.04(+0.75%)
Jan 17, 2007
5.330
5.410
5.220
5.350
444,100
-0.04(-0.74%)
Jan 16, 2007
5.540
5.550
5.300
5.390
244,400
-0.09(-1.64%)
Jan 12, 2007
5.250
5.520
5.210
5.480
342,300
+0.22(+4.18%)
Jan 11, 2007
5.300
5.410
5.220
5.260
1,671,100
-0.02(-0.38%)
Jan 10, 2007
5.290
5.310
5.200
5.280
113,500
-0.06(-1.12%)
Jan 09, 2007
5.430
5.430
5.240
5.340
208,900
-0.11(-2.02%)
Jan 08, 2007
5.470
5.510
5.360
5.450
279,100
-0.10(-1.80%)
Jan 05, 2007
5.570
5.580
5.440
5.550
398,700
-0.07(-1.25%)
Jan 04, 2007
5.550
5.690
5.400
5.620
293,200
+0.10(+1.81%)
Jan 03, 2007
5.580
5.640
5.440
5.520
515,800
+0.01(+0.18%)
Dec 29, 2006
5.530
5.640
5.330
5.510
346,000
-0.04(-0.72%)
Dec 28, 2006
5.670
5.670
5.460
5.550
239,800
+0.00(+0.00%)
Dec 27, 2006
5.630
5.670
5.500
5.550
167,200
+0.06(+1.09%)
Dec 26, 2006
5.530
5.760
5.420
5.490
158,400
+0.08(+1.48%)
Dec 22, 2006
5.200
5.460
5.180
5.410
1,965,100
+0.24(+4.64%)
Dec 21, 2006
5.190
5.220
5.090
5.170
492,300
+0.02(+0.39%)
Dec 20, 2006
5.200
5.200
5.100
5.150
119,700
+0.00(+0.00%)
Dec 19, 2006
5.100
5.170
4.940
5.150
323,200
+0.04(+0.78%)
Dec 18, 2006
5.230
5.410
5.080
5.110
333,000
-0.05(-0.97%)
Dec 15, 2006
4.940
5.350
4.900
5.160
536,700
+0.23(+4.67%)
Dec 14, 2006
5.000
5.000
4.850
4.930
159,300
-0.07(-1.40%)
Dec 13, 2006
5.070
5.070
4.870
5.000
132,900
+0.00(+0.00%)
Dec 12, 2006
5.070
5.110
4.950
5.000
203,800
-0.04(-0.79%)
Dec 11, 2006
5.080
5.220
4.920
5.040
135,500
-0.03(-0.59%)
Dec 08, 2006
5.020
5.110
5.020
5.070
222,500
+0.07(+1.40%)
Dec 07, 2006
5.050
5.070
4.870
5.000
374,800
-0.08(-1.57%)
Dec 06, 2006
4.740
5.110
4.740
5.080
1,344,900
+0.32(+6.72%)
Dec 05, 2006
4.720
4.780
4.640
4.760
632,200
+0.07(+1.49%)
Dec 04, 2006
4.560
4.750
4.560
4.690
639,000
+0.15(+3.30%)
Dec 01, 2006
4.500
4.630
4.480
4.540
309,200
-0.02(-0.44%)
Nov 30, 2006
4.530
4.650
4.530
4.560
399,900
+0.06(+1.33%)
Nov 29, 2006
4.350
4.520
4.350
4.500
403,100
+0.15(+3.45%)
Nov 28, 2006
4.330
4.400
4.300
4.350
223,100
+0.02(+0.46%)
Nov 27, 2006
4.310
4.400
4.280
4.330
290,500
+0.00(+0.00%)
Nov 24, 2006
4.290
4.390
4.270
4.330
722,700
+0.01(+0.23%)
Nov 22, 2006
4.350
4.350
4.260
4.320
63,300
-0.02(-0.46%)
Nov 21, 2006
4.370
4.390
4.290
4.340
209,100
-0.02(-0.46%)
Nov 20, 2006
4.290
4.390
4.170
4.360
3,729,500
+0.08(+1.87%)
Nov 17, 2006
4.250
4.320
4.150
4.280
192,800
+0.03(+0.71%)
Nov 16, 2006
4.380
4.400
4.160
4.250
395,700
-0.07(-1.62%)
Nov 15, 2006
4.310
4.430
4.260
4.320
928,800
+0.02(+0.47%)
Nov 14, 2006
4.230
4.320
4.200
4.300
730,800
+0.14(+3.37%)
Nov 13, 2006
4.030
4.180
4.000
4.160
171,600
+0.13(+3.23%)
Nov 10, 2006
4.180
4.190
3.970
4.030
375,400
-0.16(-3.82%)
Nov 09, 2006
4.230
4.230
4.140
4.190
2,032,300
-0.01(-0.24%)
Nov 08, 2006
4.120
4.250
4.120
4.200
188,900
+0.04(+0.96%)
Nov 07, 2006
4.170
4.240
4.130
4.160
238,900
-0.03(-0.72%)
Nov 06, 2006
4.200
4.230
4.150
4.190
188,500
+0.05(+1.21%)
Nov 03, 2006
4.170
4.260
4.100
4.140
72,500
-0.01(-0.24%)
Nov 02, 2006
4.040
4.370
4.030
4.150
215,500
+0.06(+1.47%)
Nov 01, 2006
4.290
4.300
3.990
4.090
186,400
-0.19(-4.44%)
Oct 31, 2006
4.370
4.370
4.260
4.280
140,500
-0.05(-1.15%)
Oct 30, 2006
4.150
4.370
4.150
4.330
125,500
+0.17(+4.09%)
Oct 27, 2006
4.310
4.360
4.160
4.160
513,000
-0.15(-3.48%)
Oct 26, 2006
4.300
4.380
4.280
4.310
2,523,400
+0.10(+2.38%)
Oct 25, 2006
4.200
4.250
4.090
4.210
99,700
+0.02(+0.48%)
Oct 24, 2006
4.310
4.320
4.170
4.190
91,200
-0.12(-2.78%)
Oct 23, 2006
4.350
4.410
4.280
4.310
177,600
-0.04(-0.92%)
Oct 20, 2006
4.450
4.450
4.320
4.350
122,100
-0.03(-0.68%)
Oct 19, 2006
4.250
4.470
4.240
4.380
191,600
+0.13(+3.06%)
Oct 18, 2006
4.250
4.300
4.200
4.250
92,000
+0.03(+0.71%)
Oct 17, 2006
4.340
4.340
4.200
4.220
84,200
-0.13(-2.99%)
Oct 16, 2006
4.270
4.350
4.250
4.350
147,900
+0.11(+2.59%)
Oct 13, 2006
4.250
4.280
4.200
4.240
129,800
+0.01(+0.24%)
Oct 12, 2006
4.200
4.300
4.140
4.230
213,000
+0.08(+1.93%)
Oct 11, 2006
4.100
4.240
4.050
4.150
126,400
+0.05(+1.22%)
Oct 10, 2006
4.120
4.130
4.040
4.100
90,800
-0.01(-0.24%)
Oct 09, 2006
4.220
4.260
4.030
4.110
140,000
-0.10(-2.38%)
Oct 06, 2006
4.170
4.260
4.150
4.210
60,400
+0.01(+0.24%)
Oct 05, 2006
4.180
4.230
4.160
4.200
146,300
+0.02(+0.48%)
Oct 04, 2006
3.970
4.200
3.950
4.180
158,200
+0.21(+5.29%)
Oct 03, 2006
4.010
4.060
3.950
3.970
114,000
-0.06(-1.49%)
Oct 02, 2006
4.150
4.150
3.940
4.030
440,300
-0.16(-3.82%)
Sep 29, 2006
4.160
4.220
4.120
4.190
459,400
+0.02(+0.48%)
Sep 28, 2006
4.100
4.210
4.050
4.170
138,400
+0.09(+2.21%)
Sep 27, 2006
4.020
4.150
4.020
4.080
527,100
+0.05(+1.24%)
Sep 26, 2006
4.260
4.260
4.020
4.030
111,800
-0.21(-4.95%)
Sep 25, 2006
4.110
4.320
4.070
4.240
101,500
+0.13(+3.16%)
Sep 22, 2006
4.100
4.140
4.020
4.110
468,300
-0.02(-0.48%)
Sep 21, 2006
4.170
4.220
4.100
4.130
719,100
-0.01(-0.24%)
Sep 20, 2006
4.300
4.300
4.100
4.140
386,300
-0.16(-3.72%)
Sep 19, 2006
4.010
4.350
3.900
4.300
350,100
+0.29(+7.23%)
Sep 18, 2006
4.090
4.110
4.010
4.010
94,000
-0.09(-2.20%)
Sep 15, 2006
4.140
4.150
4.050
4.100
343,000
+0.00(+0.00%)
Sep 14, 2006
4.070
4.140
4.060
4.100
224,600
+0.00(+0.00%)
Sep 13, 2006
4.100
4.110
4.040
4.100
134,000
+0.03(+0.74%)
Sep 12, 2006
4.000
4.090
3.980
4.070
100,700
+0.06(+1.50%)
Sep 11, 2006
4.010
4.040
3.930
4.010
68,600
-0.01(-0.25%)
Sep 08, 2006
4.050
4.050
3.980
4.020
389,100
-0.03(-0.74%)
Sep 07, 2006
3.920
4.060
3.920
4.050
420,000
+0.10(+2.53%)
Sep 06, 2006
4.050
4.070
3.950
3.950
176,100
-0.14(-3.42%)
Sep 05, 2006
4.160
4.180
4.010
4.090
418,600
-0.07(-1.68%)
Sep 01, 2006
4.140
4.240
4.000
4.160
224,500
+0.03(+0.73%)
Aug 31, 2006
4.440
4.440
3.870
4.130
1,131,200
-0.26(-5.92%)
Aug 30, 2006
4.440
4.500
4.360
4.390
203,200
-0.06(-1.35%)
Aug 29, 2006
4.240
4.470
4.220
4.450
665,700
+0.26(+6.21%)
Aug 28, 2006
4.200
4.210
4.100
4.190
234,200
+0.02(+0.48%)
Aug 25, 2006
4.120
4.180
4.090
4.170
249,800
+0.03(+0.72%)
Aug 24, 2006
4.210
4.250
4.020
4.140
222,200
-0.04(-0.96%)
Aug 23, 2006
4.030
4.200
3.940
4.180
134,800
+0.19(+4.76%)
Aug 22, 2006
4.000
4.050
3.870
3.990
179,700
-0.02(-0.50%)
Aug 21, 2006
4.040
4.043
3.980
4.010
30,400
-0.06(-1.47%)
Aug 18, 2006
4.100
4.100
3.980
4.070
44,200
+0.01(+0.25%)
Aug 17, 2006
4.050
4.100
4.000
4.060
73,900
-0.03(-0.73%)
Aug 16, 2006
4.140
4.150
4.000
4.090
412,000
-0.01(-0.24%)
Aug 15, 2006
4.150
4.190
4.050
4.100
62,100
+0.04(+0.99%)
Aug 14, 2006
4.120
4.180
4.030
4.060
96,100
-0.04(-0.98%)
Aug 11, 2006
3.790
4.230
3.790
4.100
251,900
-0.31(-7.03%)
Aug 10, 2006
4.040
4.450
3.980
4.410
52,000
+0.34(+8.35%)
Aug 09, 2006
4.260
4.260
4.010
4.070
63,400
-0.09(-2.16%)
Aug 08, 2006
4.370
4.440
4.100
4.160
104,700
-0.19(-4.37%)
Aug 07, 2006
4.370
4.380
4.270
4.350
61,600
-0.09(-2.03%)
Aug 04, 2006
4.500
4.500
4.360
4.440
66,200
-0.04(-0.89%)
Aug 03, 2006
4.420
4.520
4.400
4.480
246,700
+0.01(+0.22%)
Aug 02, 2006
4.430
4.510
4.430
4.470
26,000
+0.06(+1.36%)
Aug 01, 2006
4.520
4.520
4.350
4.410
56,200
-0.18(-3.92%)
Jul 31, 2006
4.470
4.600
4.310
4.590
137,900
+0.04(+0.88%)
Jul 28, 2006
4.400
4.600
4.380
4.550
157,100
+0.18(+4.12%)
Jul 27, 2006
4.380
4.420
4.150
4.370
66,700
+0.04(+0.92%)
Jul 26, 2006
4.400
4.460
4.300
4.330
97,000
-0.16(-3.56%)
Jul 25, 2006
4.450
4.570
4.320
4.490
118,100
+0.06(+1.35%)
Jul 24, 2006
4.220
4.440
4.190
4.430
96,800
+0.21(+4.98%)
Jul 21, 2006
4.220
4.250
4.050
4.220
147,100
-0.06(-1.40%)
Jul 20, 2006
4.550
4.570
4.210
4.280
78,500
-0.21(-4.68%)
Jul 19, 2006
4.530
4.580
4.390
4.490
115,100
-0.01(-0.22%)
Jul 18, 2006
4.400
4.520
4.280
4.500
63,700
+0.16(+3.69%)
Jul 17, 2006
4.120
4.460
4.120
4.340
75,300
+0.15(+3.58%)
Jul 14, 2006
4.050
4.310
4.030
4.190
93,300
+0.04(+0.96%)
Jul 13, 2006
4.300
4.430
4.110
4.150
145,500
-0.26(-5.90%)
Jul 12, 2006
4.550
4.570
4.400
4.410
89,600
-0.17(-3.71%)
Jul 11, 2006
4.370
4.580
4.300
4.580
61,100
+0.16(+3.62%)
Jul 10, 2006
4.290
4.450
4.290
4.420
34,000
+0.13(+3.03%)
Jul 07, 2006
4.330
4.580
4.250
4.290
73,500
-0.21(-4.67%)
Jul 06, 2006
4.470
4.500
4.330
4.500
72,200
+0.02(+0.45%)
Jul 05, 2006
4.400
4.500
4.300
4.480
71,400
-0.08(-1.75%)
Jul 03, 2006
4.420
4.580
4.390
4.560
124,900
+0.03(+0.66%)
Jun 30, 2006
4.530
4.530
4.240
4.530
183,400
-0.02(-0.44%)
Jun 29, 2006
4.340
4.550
4.050
4.550
146,000
+0.26(+6.06%)
Jun 28, 2006
4.300
4.370
4.170
4.290
101,600
-0.01(-0.23%)
Jun 27, 2006
4.300
4.390
4.260
4.300
96,500
+0.01(+0.23%)
Jun 26, 2006
4.180
4.350
4.180
4.290
81,700
+0.13(+3.12%)
Jun 23, 2006
4.250
4.320
4.150
4.160
87,800
-0.17(-3.93%)
Jun 22, 2006
4.480
4.480
4.230
4.330
87,300
-0.20(-4.42%)
Jun 21, 2006
4.420
4.580
4.410
4.530
118,500
+0.13(+2.95%)
Jun 20, 2006
4.230
4.420
4.230
4.400
286,800
+0.17(+4.02%)
Jun 19, 2006
4.180
4.280
4.060
4.230
134,500
+0.02(+0.48%)
Jun 16, 2006
4.440
4.440
4.160
4.210
743,800
-0.24(-5.39%)
Jun 15, 2006
4.280
4.490
4.200
4.450
102,700
+0.25(+5.95%)
Jun 14, 2006
4.010
4.210
4.000
4.200
52,700
+0.17(+4.22%)
Jun 13, 2006
4.000
4.110
4.000
4.030
78,600
+0.03(+0.75%)
Jun 12, 2006
4.010
4.100
3.990
4.000
80,500
-0.03(-0.74%)
Jun 09, 2006
4.250
4.260
4.030
4.030
55,500
-0.17(-4.05%)
Jun 08, 2006
4.050
4.250
4.000
4.200
108,000
+0.14(+3.45%)
Jun 07, 2006
4.110
4.180
4.020
4.060
60,800
+0.00(+0.00%)
Jun 06, 2006
4.150
4.180
4.010
4.060
95,300
-0.09(-2.17%)
Jun 05, 2006
4.290
4.290
4.150
4.150
170,400
-0.18(-4.16%)
Jun 02, 2006
4.350
4.370
4.120
4.330
133,500
+0.06(+1.41%)
Jun 01, 2006
4.040
4.270
4.020
4.270
99,800
+0.24(+5.96%)
May 31, 2006
4.220
4.230
4.000
4.030
122,700
-0.17(-4.05%)
May 30, 2006
4.300
4.300
4.150
4.200
101,200
-0.15(-3.45%)
May 26, 2006
4.310
4.380
4.280
4.350
98,600
+0.12(+2.84%)
May 25, 2006
4.220
4.290
4.160
4.230
96,000
+0.05(+1.20%)
May 24, 2006
4.000
4.240
3.950
4.180
90,900
+0.17(+4.24%)
May 23, 2006
4.150
4.240
4.000
4.010
96,500
-0.12(-2.91%)
May 22, 2006
4.010
4.170
3.960
4.130
115,000
+0.08(+1.98%)
May 19, 2006
4.000
4.100
3.950
4.050
180,200
+0.01(+0.25%)
May 18, 2006
4.060
4.110
4.040
4.040
35,000
-0.03(-0.74%)
May 17, 2006
3.990
4.150
3.930
4.070
84,000
+0.02(+0.49%)
May 16, 2006
3.920
4.120
3.920
4.050
440,400
+0.13(+3.32%)
May 15, 2006
3.150
4.040
3.170
3.920
151,100
-0.08(-2.00%)
May 12, 2006
3.510
4.250
3.510
4.000
243,100
-0.08(-1.96%)
May 11, 2006
3.690
4.250
3.690
4.080
169,900
-0.16(-3.77%)
May 10, 2006
4.290
4.310
4.230
4.240
102,000
-0.05(-1.17%)
May 09, 2006
4.450
4.460
4.280
4.290
216,800
-0.18(-4.03%)
May 08, 2006
4.420
4.500
4.410
4.470
42,100
-0.02(-0.45%)
May 05, 2006
4.500
4.510
4.470
4.490
39,500
+0.03(+0.67%)
May 04, 2006
4.370
4.480
4.320
4.460
58,200
+0.05(+1.13%)
May 03, 2006
4.460
4.480
4.330
4.410
101,300
-0.04(-0.90%)
May 02, 2006
4.470
4.480
4.400
4.450
120,900
-0.06(-1.33%)
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.