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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.69
-0.06 (-0.11%)
Official Closing Price
Updated: 8:00 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 30, 2007
8.591
8.591
8.497
8.503
113,999
-0.09(-1.07%)
Apr 27, 2007
8.621
8.621
8.585
8.596
89,662
-0.03(-0.34%)
Apr 26, 2007
8.627
8.642
8.594
8.625
146,021
+0.04(+0.42%)
Apr 25, 2007
8.596
8.607
8.549
8.589
99,909
+0.02(+0.27%)
Apr 24, 2007
8.564
8.588
8.509
8.566
1,013,182
-0.02(-0.22%)
Apr 23, 2007
8.564
8.586
8.561
8.585
550,782
+0.02(+0.27%)
Apr 20, 2007
8.533
8.561
8.532
8.561
55,718
+0.10(+1.20%)
Apr 19, 2007
8.486
8.486
8.427
8.460
89,662
-0.05(-0.61%)
Apr 18, 2007
8.558
8.558
8.499
8.511
121,684
-0.07(-0.76%)
Apr 17, 2007
8.572
8.582
8.557
8.577
481,614
+0.03(+0.40%)
Apr 16, 2007
8.507
8.552
8.494
8.543
213,908
+0.11(+1.33%)
Apr 13, 2007
8.436
8.436
8.397
8.430
49,954
-0.01(-0.11%)
Apr 12, 2007
8.369
8.444
8.369
8.439
81,976
+0.09(+1.03%)
Apr 11, 2007
8.364
8.366
8.319
8.354
44,831
-0.03(-0.39%)
Apr 10, 2007
8.383
8.404
8.380
8.386
555,905
+0.01(+0.09%)
Apr 09, 2007
8.413
8.413
8.371
8.379
131,291
-0.01(-0.17%)
Apr 05, 2007
8.336
8.407
8.336
8.393
498,265
+0.05(+0.54%)
Apr 04, 2007
8.336
8.350
8.304
8.347
249,773
+0.03(+0.36%)
Apr 03, 2007
8.263
8.330
8.263
8.318
86,459
+0.10(+1.20%)
Apr 02, 2007
8.210
8.219
8.171
8.219
220,312
+0.03(+0.42%)
Mar 30, 2007
8.163
8.218
8.146
8.185
67,887
+0.01(+0.17%)
Mar 29, 2007
8.210
8.210
8.116
8.171
222,234
+0.01(+0.11%)
Mar 28, 2007
8.152
8.180
8.140
8.162
178,683
-0.02(-0.23%)
Mar 27, 2007
8.194
8.196
8.154
8.180
527,726
-0.04(-0.47%)
Mar 26, 2007
8.249
8.252
8.158
8.219
115,279
-0.07(-0.81%)
Mar 23, 2007
8.280
8.290
8.260
8.286
62,763
+0.02(+0.23%)
Mar 22, 2007
8.271
8.272
8.221
8.268
81,336
+0.02(+0.30%)
Mar 21, 2007
8.163
8.255
8.127
8.243
143,459
+0.07(+0.82%)
Mar 20, 2007
8.113
8.180
8.113
8.176
141,538
+0.04(+0.48%)
Mar 19, 2007
8.099
8.137
8.087
8.137
327,267
+0.09(+1.11%)
Mar 16, 2007
8.057
8.068
8.027
8.048
64,684
-0.01(-0.17%)
Mar 15, 2007
8.063
8.063
8.033
8.062
52,516
+0.01(+0.16%)
Mar 14, 2007
8.005
8.052
7.963
8.049
169,717
+0.04(+0.53%)
Mar 13, 2007
8.108
8.101
8.005
8.007
91,583
-0.10(-1.25%)
Mar 12, 2007
8.056
8.127
8.056
8.108
110,796
+0.02(+0.21%)
Mar 09, 2007
8.093
8.101
8.052
8.091
431,019
+0.04(+0.45%)
Mar 08, 2007
8.077
8.102
8.049
8.055
123,605
+0.05(+0.60%)
Mar 07, 2007
8.012
8.027
7.990
8.007
123,605
-0.01(-0.12%)
Mar 06, 2007
7.969
8.018
7.941
8.016
174,200
+0.14(+1.76%)
Mar 05, 2007
7.926
7.989
7.877
7.877
547,579
-0.12(-1.56%)
Mar 02, 2007
8.088
8.090
8.002
8.002
69,808
-0.09(-1.06%)
Mar 01, 2007
8.012
8.127
7.991
8.088
226,717
-0.03(-0.39%)
Feb 28, 2007
8.094
8.190
7.987
8.120
238,885
+0.03(+0.32%)
Feb 27, 2007
8.197
8.240
7.944
8.094
541,175
-0.24(-2.83%)
Feb 26, 2007
8.408
8.408
8.313
8.330
453,978
-0.07(-0.80%)
Feb 23, 2007
8.375
8.399
8.344
8.397
149,863
+0.00(+0.00%)
Feb 22, 2007
8.424
8.424
8.354
8.397
141,538
-0.00(-0.04%)
Feb 21, 2007
8.410
8.421
8.383
8.400
133,212
-0.08(-0.90%)
Feb 20, 2007
8.427
8.477
8.397
8.477
112,077
+0.04(+0.44%)
Feb 16, 2007
8.424
8.439
8.394
8.439
233,121
-0.00(-0.04%)
Feb 15, 2007
8.432
8.447
8.418
8.443
142,819
+0.00(+0.04%)
Feb 14, 2007
8.449
8.463
8.427
8.439
90,302
+0.01(+0.17%)
Feb 13, 2007
8.432
8.432
8.379
8.425
163,313
+0.02(+0.30%)
Feb 12, 2007
8.427
8.443
8.387
8.400
274,750
-0.05(-0.54%)
Feb 09, 2007
8.525
8.538
8.422
8.446
243,368
-0.07(-0.88%)
Feb 08, 2007
8.486
8.528
8.486
8.521
258,099
+0.03(+0.37%)
Feb 07, 2007
8.449
8.489
8.447
8.489
289,480
+0.02(+0.26%)
Feb 06, 2007
8.514
8.514
8.443
8.468
219,672
-0.03(-0.39%)
Feb 05, 2007
8.489
8.500
8.477
8.500
475,209
-0.00(-0.06%)
Feb 02, 2007
8.510
8.541
8.496
8.505
445,108
+0.05(+0.63%)
Feb 01, 2007
8.449
8.455
8.424
8.452
305,491
+0.01(+0.11%)
Jan 31, 2007
8.383
8.446
8.363
8.443
277,952
+0.05(+0.58%)
Jan 30, 2007
8.352
8.396
8.347
8.394
340,075
+0.08(+0.96%)
Jan 29, 2007
8.263
8.315
8.261
8.315
122,324
+0.08(+1.02%)
Jan 26, 2007
8.226
8.236
8.173
8.230
56,999
+0.01(+0.17%)
Jan 25, 2007
8.255
8.272
8.210
8.216
109,515
-0.04(-0.49%)
Jan 24, 2007
8.207
8.257
8.207
8.257
352,884
+0.06(+0.76%)
Jan 23, 2007
8.182
8.223
8.179
8.194
146,021
-0.02(-0.21%)
Jan 22, 2007
8.261
8.261
8.204
8.211
559,107
-0.04(-0.51%)
Jan 19, 2007
8.213
8.255
8.205
8.254
304,211
+0.02(+0.21%)
Jan 18, 2007
8.272
8.275
8.235
8.236
257,458
-0.03(-0.38%)
Jan 17, 2007
8.211
8.285
8.207
8.268
590,489
+0.06(+0.68%)
Jan 16, 2007
8.238
8.257
8.197
8.211
421,412
+0.00(+0.00%)
Jan 12, 2007
8.191
8.235
8.180
8.211
1,198,271
+0.04(+0.48%)
Jan 11, 2007
8.113
8.185
8.105
8.172
896,622
+0.10(+1.20%)
Jan 10, 2007
8.029
8.085
8.002
8.076
1,717,671
+0.02(+0.27%)
Jan 09, 2007
8.079
8.083
8.029
8.054
227,357
+0.05(+0.64%)
Jan 08, 2007
7.960
8.008
7.959
8.002
544,377
+0.08(+0.99%)
Jan 05, 2007
7.960
7.966
7.923
7.924
196,616
-0.03(-0.37%)
Jan 04, 2007
7.912
7.957
7.912
7.954
31,381
+0.02(+0.32%)
Jan 03, 2007
8.030
8.032
7.909
7.929
26,898
-0.04(-0.53%)
Dec 29, 2006
7.996
8.016
7.971
7.971
62,763
-0.05(-0.56%)
Dec 28, 2006
8.010
8.021
7.988
8.016
22,415
-0.01(-0.14%)
Dec 27, 2006
8.026
8.052
8.012
8.027
71,729
+0.03(+0.35%)
Dec 26, 2006
7.973
8.002
7.971
7.999
89,021
+0.06(+0.79%)
Dec 22, 2006
7.973
7.973
7.937
7.937
257,458
-0.07(-0.84%)
Dec 21, 2006
8.052
8.052
7.998
8.004
17,291
-0.03(-0.39%)
Dec 20, 2006
8.027
8.054
8.023
8.035
30,100
+0.01(+0.14%)
Dec 19, 2006
7.963
8.033
7.963
8.024
45,471
+0.01(+0.16%)
Dec 18, 2006
8.068
8.068
8.007
8.012
64,044
-0.05(-0.62%)
Dec 15, 2006
8.060
8.079
8.057
8.062
15,370
+0.02(+0.25%)
Dec 14, 2006
8.055
8.098
8.041
8.041
109,515
+0.01(+0.16%)
Dec 13, 2006
8.080
8.083
8.012
8.029
289,480
-0.02(-0.19%)
Dec 12, 2006
8.027
8.044
7.998
8.044
110,796
+0.02(+0.19%)
Dec 11, 2006
8.030
8.054
8.012
8.029
25,617
+0.04(+0.47%)
Dec 08, 2006
8.002
8.005
7.952
7.991
23,696
+0.01(+0.17%)
Dec 07, 2006
8.041
8.041
7.969
7.977
62,123
-0.03(-0.35%)
Dec 06, 2006
7.962
8.013
7.962
8.005
33,943
+0.07(+0.83%)
Dec 05, 2006
7.941
7.959
7.935
7.940
366,974
+0.03(+0.33%)
Dec 04, 2006
7.860
7.915
7.854
7.914
710,893
+0.16(+2.08%)
Dec 01, 2006
7.723
7.752
7.698
7.752
24,336
+0.00(+0.00%)
Nov 30, 2006
7.729
7.763
7.718
7.752
34,583
-0.01(-0.16%)
Nov 29, 2006
7.762
7.782
7.746
7.765
28,819
+0.04(+0.51%)
Nov 28, 2006
7.737
7.737
7.704
7.726
669,904
+0.01(+0.16%)
Nov 27, 2006
7.807
7.807
7.685
7.714
707,050
-0.11(-1.41%)
Nov 24, 2006
7.823
7.835
7.799
7.824
17,932
-0.02(-0.30%)
Nov 22, 2006
7.835
7.860
7.829
7.848
169,077
+0.00(+0.02%)
Nov 21, 2006
7.830
7.848
7.802
7.846
89,662
+0.13(+1.66%)
Nov 20, 2006
7.710
7.726
7.693
7.718
80,695
+0.00(+0.04%)
Nov 17, 2006
7.729
7.729
7.668
7.715
63,403
-0.01(-0.16%)
Nov 16, 2006
7.690
7.729
7.690
7.727
34,583
+0.05(+0.59%)
Nov 15, 2006
7.673
7.695
7.673
7.682
39,067
+0.02(+0.33%)
Nov 14, 2006
7.562
7.657
7.551
7.657
124,246
+0.07(+0.97%)
Nov 13, 2006
7.654
7.670
7.584
7.584
21,775
-0.07(-0.96%)
Nov 10, 2006
7.610
7.662
7.587
7.657
30,100
+0.05(+0.72%)
Nov 09, 2006
7.713
7.713
7.581
7.603
107,594
-0.10(-1.26%)
Nov 08, 2006
7.676
7.709
7.659
7.699
96,707
-0.05(-0.58%)
Nov 07, 2006
7.763
7.779
7.727
7.745
78,774
+0.01(+0.16%)
Nov 06, 2006
7.645
7.732
7.645
7.732
67,246
+0.11(+1.48%)
Nov 03, 2006
7.615
7.651
7.601
7.620
57,639
+0.01(+0.18%)
Nov 02, 2006
7.540
7.606
7.540
7.606
30,741
+0.04(+0.56%)
Nov 01, 2006
7.623
7.623
7.556
7.564
32,662
-0.03(-0.45%)
Oct 31, 2006
7.613
7.618
7.595
7.598
239,526
-0.02(-0.21%)
Oct 30, 2006
7.581
7.624
7.581
7.613
17,291
+0.01(+0.08%)
Oct 27, 2006
7.635
7.635
7.607
7.607
43,550
-0.04(-0.49%)
Oct 26, 2006
7.557
7.651
7.549
7.645
67,246
+0.07(+0.97%)
Oct 25, 2006
7.579
7.590
7.544
7.571
90,302
+0.02(+0.23%)
Oct 24, 2006
7.573
7.609
7.528
7.554
17,291
-0.01(-0.10%)
Oct 23, 2006
7.518
7.565
7.514
7.562
44,831
+0.03(+0.41%)
Oct 20, 2006
7.534
7.548
7.524
7.531
30,100
+0.01(+0.10%)
Oct 19, 2006
7.512
7.523
7.474
7.523
28,819
+0.04(+0.50%)
Oct 18, 2006
7.521
7.521
7.470
7.485
48,033
+0.05(+0.63%)
Oct 17, 2006
7.445
7.445
7.406
7.439
35,864
-0.02(-0.23%)
Oct 16, 2006
7.448
7.487
7.446
7.456
201,099
-0.01(-0.19%)
Oct 13, 2006
7.528
7.528
7.470
7.470
42,269
-0.02(-0.33%)
Oct 12, 2006
7.489
7.495
7.465
7.495
26,898
+0.04(+0.57%)
Oct 11, 2006
7.478
7.485
7.431
7.453
31,381
-0.01(-0.19%)
Oct 10, 2006
7.464
7.467
7.440
7.467
19,213
-0.00(-0.04%)
Oct 09, 2006
7.454
7.471
7.421
7.470
77,493
+0.03(+0.40%)
Oct 06, 2006
7.479
7.479
7.440
7.440
65,325
-0.04(-0.56%)
Oct 05, 2006
7.410
7.482
7.410
7.482
58,280
+0.08(+1.12%)
Oct 04, 2006
7.337
7.400
7.337
7.400
39,067
+0.14(+1.87%)
Oct 03, 2006
7.197
7.289
7.195
7.264
26,258
+0.05(+0.63%)
Oct 02, 2006
7.284
7.284
7.201
7.218
158,189
-0.06(-0.85%)
Sep 29, 2006
7.306
7.306
7.280
7.280
24,336
-0.02(-0.31%)
Sep 28, 2006
7.268
7.303
7.253
7.303
16,011
+0.02(+0.26%)
Sep 27, 2006
7.248
7.284
7.245
7.284
28,819
+0.02(+0.21%)
Sep 26, 2006
7.278
7.290
7.245
7.268
74,291
-0.03(-0.41%)
Sep 25, 2006
7.303
7.306
7.245
7.298
8,966
+0.02(+0.21%)
Sep 22, 2006
7.409
7.409
7.253
7.282
52,516
-0.16(-2.10%)
Sep 21, 2006
7.526
7.526
7.420
7.439
40,347
-0.06(-0.81%)
Sep 20, 2006
7.440
7.501
7.440
7.499
23,055
+0.06(+0.86%)
Sep 19, 2006
7.454
7.454
7.400
7.435
28,179
-0.00(-0.04%)
Sep 18, 2006
7.450
7.464
7.420
7.439
97,347
+0.00(+0.02%)
Sep 15, 2006
7.448
7.471
7.423
7.437
30,100
+0.01(+0.15%)
Sep 14, 2006
7.401
7.429
7.367
7.426
30,100
+0.02(+0.30%)
Sep 13, 2006
7.428
7.428
7.375
7.404
89,021
-0.01(-0.13%)
Sep 12, 2006
7.331
7.417
7.303
7.414
104,392
+0.10(+1.43%)
Sep 11, 2006
7.289
7.311
7.250
7.309
55,718
-0.00(-0.02%)
Sep 08, 2006
7.287
7.317
7.287
7.311
30,100
+0.03(+0.47%)
Sep 07, 2006
7.261
7.309
7.261
7.276
40,347
-0.03(-0.47%)
Sep 06, 2006
7.323
7.354
7.300
7.311
36,505
-0.03(-0.47%)
Sep 05, 2006
7.384
7.384
7.345
7.345
44,190
-0.04(-0.53%)
Sep 01, 2006
7.381
7.400
7.367
7.384
60,842
+0.01(+0.19%)
Aug 31, 2006
7.337
7.370
7.334
7.370
71,729
+0.04(+0.51%)
Aug 30, 2006
7.328
7.348
7.328
7.332
55,718
-0.00(-0.04%)
Aug 29, 2006
7.304
7.336
7.268
7.336
106,313
+0.05(+0.75%)
Aug 28, 2006
7.257
7.286
7.257
7.281
51,875
+0.04(+0.52%)
Aug 25, 2006
7.222
7.261
7.222
7.243
81,976
+0.01(+0.09%)
Aug 24, 2006
7.178
7.256
7.178
7.237
94,785
+0.09(+1.22%)
Aug 23, 2006
7.236
7.245
7.143
7.150
76,853
-0.05(-0.69%)
Aug 22, 2006
7.201
7.222
7.200
7.200
19,853
-0.06(-0.86%)
Aug 21, 2006
7.256
7.264
7.239
7.262
21,775
-0.02(-0.30%)
Aug 18, 2006
7.248
7.284
7.234
7.284
21,775
+0.02(+0.28%)
Aug 17, 2006
7.156
7.281
7.156
7.264
42,909
+0.11(+1.51%)
Aug 16, 2006
7.153
7.162
7.137
7.156
28,179
+0.03(+0.46%)
Aug 15, 2006
7.070
7.123
7.070
7.123
21,134
+0.12(+1.78%)
Aug 14, 2006
7.056
7.072
6.998
6.998
35,864
-0.03(-0.42%)
Aug 11, 2006
7.019
7.039
7.003
7.028
42,269
+0.00(+0.00%)
Aug 10, 2006
6.969
7.047
6.969
7.028
26,258
+0.02(+0.31%)
Aug 09, 2006
7.051
7.079
6.998
7.006
64,684
+0.01(+0.16%)
Aug 08, 2006
7.036
7.059
6.983
6.995
51,235
-0.02(-0.22%)
Aug 07, 2006
7.026
7.029
6.995
7.011
95,426
-0.05(-0.71%)
Aug 04, 2006
7.143
7.143
7.058
7.061
71,089
-0.07(-0.94%)
Aug 03, 2006
7.097
7.153
7.053
7.128
158,189
-0.25(-3.37%)
Aug 02, 2006
7.471
7.471
7.362
7.376
172,919
+0.07(+0.92%)
Aug 01, 2006
7.240
7.309
7.222
7.309
25,617
-0.00(-0.06%)
Jul 31, 2006
7.325
7.325
7.290
7.314
67,887
-0.03(-0.47%)
Jul 28, 2006
7.268
7.354
7.268
7.348
404,760
+0.12(+1.62%)
Jul 27, 2006
7.279
7.279
7.204
7.231
113,999
-0.04(-0.49%)
Jul 26, 2006
7.198
7.309
7.167
7.267
495,063
+0.05(+0.67%)
Jul 25, 2006
7.065
7.247
7.050
7.218
626,995
+0.14(+1.96%)
Jul 24, 2006
7.036
7.081
7.036
7.079
27,539
+0.08(+1.12%)
Jul 21, 2006
7.014
7.051
7.001
7.001
10,247
-0.07(-0.95%)
Jul 20, 2006
7.150
7.150
7.058
7.069
27,539
-0.07(-0.98%)
Jul 19, 2006
7.003
7.148
7.003
7.139
562,310
+0.17(+2.44%)
Jul 18, 2006
7.005
7.005
6.920
6.969
55,718
-0.01(-0.13%)
Jul 17, 2006
6.980
6.995
6.975
6.978
210,706
+0.01(+0.09%)
Jul 14, 2006
7.026
7.026
6.928
6.972
27,539
-0.06(-0.82%)
Jul 13, 2006
7.081
7.090
7.026
7.029
44,831
-0.07(-1.05%)
Jul 12, 2006
7.165
7.167
7.104
7.104
261,301
-0.09(-1.24%)
Jul 11, 2006
7.153
7.193
7.125
7.193
69,808
+0.03(+0.48%)
Jul 10, 2006
7.183
7.197
7.136
7.159
58,920
+0.01(+0.17%)
Jul 07, 2006
7.133
7.178
7.131
7.147
63,403
-0.00(-0.02%)
Jul 06, 2006
7.172
7.181
7.136
7.148
65,325
+0.01(+0.20%)
Jul 05, 2006
7.151
7.151
7.101
7.134
31,381
-0.06(-0.80%)
Jul 03, 2006
7.143
7.192
7.143
7.192
20,494
+0.04(+0.55%)
Jun 30, 2006
7.168
7.170
7.129
7.153
78,774
+0.08(+1.08%)
Jun 29, 2006
7.042
7.125
7.042
7.076
18,572
+0.06(+0.87%)
Jun 28, 2006
7.000
7.028
6.970
7.015
24,336
+0.01(+0.16%)
Jun 27, 2006
7.069
7.072
7.001
7.005
15,370
-0.10(-1.36%)
Jun 26, 2006
7.120
7.158
7.095
7.101
101,190
-0.12(-1.72%)
Jun 23, 2006
7.245
7.245
7.226
7.226
8,966
-0.03(-0.41%)
Jun 22, 2006
7.201
7.256
7.200
7.256
26,898
-0.01(-0.17%)
Jun 21, 2006
7.261
7.303
7.245
7.268
60,201
+0.02(+0.23%)
Jun 20, 2006
7.229
7.272
7.229
7.251
46,752
-0.04(-0.49%)
Jun 19, 2006
7.406
7.406
7.276
7.287
75,572
-0.11(-1.50%)
Jun 16, 2006
7.443
7.456
7.386
7.398
64,044
-0.01(-0.17%)
Jun 15, 2006
7.304
7.435
7.304
7.410
87,100
+0.17(+2.39%)
Jun 14, 2006
7.232
7.251
7.209
7.237
28,179
+0.01(+0.11%)
Jun 13, 2006
7.307
7.307
7.229
7.229
26,898
-0.06(-0.84%)
Jun 12, 2006
7.378
7.378
7.279
7.290
16,651
-0.07(-0.98%)
Jun 09, 2006
7.414
7.414
7.362
7.362
13,449
-0.04(-0.55%)
Jun 08, 2006
7.365
7.403
7.304
7.403
16,651
-0.01(-0.13%)
Jun 07, 2006
7.456
7.470
7.412
7.412
14,089
+0.05(+0.61%)
Jun 06, 2006
7.386
7.386
7.339
7.367
16,651
-0.03(-0.40%)
Jun 05, 2006
7.512
7.512
7.396
7.396
66,606
-0.14(-1.82%)
Jun 02, 2006
7.515
7.534
7.484
7.534
219,672
+0.04(+0.52%)
Jun 01, 2006
7.440
7.495
7.440
7.495
49,954
+0.08(+1.12%)
May 31, 2006
7.378
7.426
7.376
7.412
69,167
+0.05(+0.61%)
May 30, 2006
7.439
7.439
7.367
7.367
35,224
-0.10(-1.30%)
May 26, 2006
7.431
7.464
7.395
7.464
99,268
+0.05(+0.70%)
May 25, 2006
7.410
7.415
7.389
7.412
32,662
+0.14(+1.87%)
May 24, 2006
7.300
7.329
7.245
7.276
112,077
-0.02(-0.28%)
May 23, 2006
7.350
7.350
7.296
7.296
23,055
-0.07(-0.93%)
May 22, 2006
7.370
7.378
7.293
7.365
30,741
-0.02(-0.34%)
May 19, 2006
7.453
7.453
7.379
7.390
19,853
-0.05(-0.71%)
May 18, 2006
7.479
7.490
7.443
7.443
23,696
-0.04(-0.48%)
May 17, 2006
7.542
7.548
7.468
7.479
90,302
-0.09(-1.20%)
May 16, 2006
7.549
7.578
7.549
7.570
32,662
+0.03(+0.41%)
May 15, 2006
7.492
7.542
7.492
7.539
78,134
+0.01(+0.10%)
May 12, 2006
7.573
7.576
7.531
7.531
61,482
-0.08(-1.09%)
May 11, 2006
7.667
7.667
7.613
7.613
57,639
-0.07(-0.91%)
May 10, 2006
7.713
7.737
7.684
7.684
96,066
-0.03(-0.40%)
May 09, 2006
7.738
7.751
7.715
7.715
56,999
-0.04(-0.46%)
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.