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
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2006
8.560
9.080
8.499
9.034
246,104
+0.36(+4.14%)
Apr 27, 2006
8.629
8.790
8.346
8.675
149,546
+0.05(+0.53%)
Apr 26, 2006
9.080
9.172
8.438
8.629
427,706
-0.39(-4.32%)
Apr 25, 2006
8.102
9.286
8.063
9.019
925,409
+1.03(+12.92%)
Apr 24, 2006
7.849
8.025
7.758
7.987
274,626
+0.24(+3.06%)
Apr 21, 2006
7.582
7.880
7.139
7.750
633,512
+0.25(+3.36%)
Apr 20, 2006
7.337
7.605
7.337
7.498
237,861
+0.24(+3.26%)
Apr 19, 2006
6.879
7.391
6.879
7.261
448,639
+0.39(+5.67%)
Apr 18, 2006
6.741
6.879
6.741
6.871
65,287
+0.14(+2.04%)
Apr 17, 2006
6.993
7.146
6.588
6.734
223,338
-0.26(-3.72%)
Apr 13, 2006
6.833
6.993
6.695
6.993
145,752
+0.16(+2.35%)
Apr 12, 2006
6.993
6.993
6.577
6.833
106,108
-0.02(-0.33%)
Apr 11, 2006
7.185
7.253
6.657
6.856
180,685
-0.32(-4.47%)
Apr 10, 2006
7.200
7.261
7.070
7.177
105,716
+0.08(+1.08%)
Apr 07, 2006
7.070
7.185
7.032
7.100
157,004
+0.17(+2.43%)
Apr 06, 2006
6.940
7.177
6.917
6.932
151,116
+0.00(+0.00%)
Apr 05, 2006
6.649
7.024
6.649
6.932
183,956
+0.24(+3.66%)
Apr 04, 2006
6.627
6.787
6.497
6.688
133,584
-0.10(-1.46%)
Apr 03, 2006
7.047
7.070
6.734
6.787
210,124
-0.27(-3.79%)
Mar 31, 2006
6.909
7.062
6.573
7.055
453,219
+0.20(+2.90%)
Mar 30, 2006
6.252
6.886
6.252
6.856
617,288
+0.52(+8.20%)
Mar 29, 2006
6.267
6.336
6.145
6.336
183,171
+0.03(+0.48%)
Mar 28, 2006
6.061
6.306
5.962
6.306
176,760
+0.32(+5.36%)
Mar 27, 2006
6.038
6.069
5.900
5.985
83,866
-0.05(-0.89%)
Mar 24, 2006
6.000
6.107
5.931
6.038
42,260
+0.05(+0.77%)
Mar 23, 2006
6.114
6.344
5.801
5.992
100,613
-0.02(-0.38%)
Mar 22, 2006
6.092
6.145
5.893
6.015
92,109
-0.08(-1.38%)
Mar 21, 2006
6.344
6.405
5.847
6.099
221,114
-0.21(-3.27%)
Mar 20, 2006
6.191
6.497
6.114
6.306
500,451
+0.12(+1.98%)
Mar 17, 2006
6.206
6.336
6.000
6.183
334,157
-0.07(-1.10%)
Mar 16, 2006
5.656
6.336
5.656
6.252
1,089,348
+0.89(+16.52%)
Mar 15, 2006
5.350
5.365
5.159
5.365
172,050
+0.02(+0.29%)
Mar 14, 2006
5.236
5.373
5.159
5.350
71,306
+0.19(+3.70%)
Mar 13, 2006
5.006
5.167
4.930
5.159
131,883
+0.15(+2.90%)
Mar 10, 2006
5.037
5.083
5.006
5.014
47,624
-0.03(-0.61%)
Mar 09, 2006
5.151
5.159
5.037
5.044
18,317
-0.03(-0.60%)
Mar 08, 2006
5.022
5.098
5.022
5.075
45,400
-0.02(-0.45%)
Mar 07, 2006
5.197
5.197
5.006
5.098
52,727
-0.21(-3.89%)
Mar 06, 2006
5.197
5.320
5.159
5.304
87,137
-0.01(-0.14%)
Mar 03, 2006
5.350
5.365
5.312
5.312
145,621
-0.05(-1.00%)
Mar 02, 2006
5.274
5.365
5.274
5.365
48,409
+0.02(+0.29%)
Mar 01, 2006
5.335
5.358
5.274
5.350
64,895
+0.01(+0.14%)
Feb 28, 2006
5.358
5.381
5.251
5.343
98,912
-0.02(-0.29%)
Feb 27, 2006
5.335
5.388
5.320
5.358
51,942
+0.02(+0.43%)
Feb 24, 2006
5.197
5.388
5.197
5.335
104,015
+0.08(+1.60%)
Feb 23, 2006
5.106
5.274
5.106
5.251
83,343
+0.08(+1.48%)
Feb 22, 2006
5.151
5.213
5.106
5.174
82,688
+0.02(+0.45%)
Feb 21, 2006
5.098
5.167
5.006
5.151
66,334
+0.05(+0.90%)
Feb 17, 2006
4.930
5.121
4.930
5.106
73,530
+0.06(+1.21%)
Feb 16, 2006
5.014
5.167
4.922
5.044
85,436
+0.08(+1.54%)
Feb 15, 2006
4.846
5.060
4.815
4.968
137,509
+0.18(+3.72%)
Feb 14, 2006
4.739
4.838
4.739
4.790
69,474
+0.05(+1.08%)
Feb 13, 2006
4.624
4.853
4.624
4.739
31,924
-0.08(-1.59%)
Feb 10, 2006
4.846
4.846
4.647
4.815
55,998
-0.02(-0.32%)
Feb 09, 2006
4.670
4.853
4.578
4.830
183,825
+0.05(+1.12%)
Feb 08, 2006
4.915
4.915
4.601
4.777
146,144
-0.12(-2.50%)
Feb 07, 2006
5.159
5.159
4.769
4.899
179,639
-0.33(-6.29%)
Feb 06, 2006
5.121
5.228
5.044
5.228
103,622
-0.01(-0.15%)
Feb 03, 2006
5.083
5.304
5.067
5.236
229,095
+0.11(+2.24%)
Feb 02, 2006
5.052
5.151
5.014
5.121
177,545
+0.06(+1.21%)
Feb 01, 2006
4.876
5.067
4.838
5.060
161,191
+0.17(+3.44%)
Jan 31, 2006
4.930
4.960
4.777
4.892
71,436
-0.05(-1.08%)
Jan 30, 2006
4.853
4.968
4.800
4.945
147,060
+0.17(+3.52%)
Jan 27, 2006
4.739
4.892
4.632
4.777
216,927
+0.10(+2.12%)
Jan 26, 2006
4.509
4.769
4.433
4.678
308,644
+0.17(+3.73%)
Jan 25, 2006
4.487
4.555
4.479
4.509
107,547
+0.01(+0.17%)
Jan 24, 2006
4.548
4.586
4.425
4.502
134,238
+0.11(+2.42%)
Jan 23, 2006
4.456
4.456
4.288
4.396
157,527
-0.03(-0.67%)
Jan 20, 2006
4.555
4.578
4.364
4.425
66,465
-0.13(-2.85%)
Jan 19, 2006
4.601
4.701
4.555
4.555
124,556
-0.02(-0.33%)
Jan 18, 2006
4.433
4.739
4.433
4.571
232,758
+0.18(+4.18%)
Jan 17, 2006
4.402
4.471
4.295
4.387
72,222
-0.05(-1.20%)
Jan 13, 2006
4.509
4.509
4.395
4.441
39,905
-0.11(-2.35%)
Jan 12, 2006
4.395
4.548
4.250
4.548
154,649
+0.19(+4.39%)
Jan 11, 2006
4.808
4.899
4.357
4.357
270,047
-0.42(-8.80%)
Jan 10, 2006
4.624
4.800
4.593
4.777
183,171
+0.15(+3.31%)
Jan 09, 2006
4.525
4.693
4.357
4.624
120,239
+0.13(+2.89%)
Jan 06, 2006
4.318
4.601
4.318
4.494
161,583
-0.07(-1.51%)
Jan 05, 2006
4.204
4.624
4.196
4.563
199,526
+0.32(+7.57%)
Jan 04, 2006
4.127
4.349
4.127
4.242
126,126
+0.11(+2.78%)
Jan 03, 2006
3.974
4.150
3.974
4.127
68,035
+0.12(+3.05%)
Dec 30, 2005
3.990
4.112
3.898
4.005
83,604
-0.01(-0.19%)
Dec 29, 2005
4.089
4.089
4.013
4.013
47,755
-0.08(-2.05%)
Dec 28, 2005
4.089
4.143
4.066
4.097
58,222
+0.02(+0.37%)
Dec 27, 2005
4.196
4.196
4.074
4.081
47,886
-0.04(-0.93%)
Dec 23, 2005
4.188
4.196
4.051
4.120
44,484
-0.05(-1.28%)
Dec 22, 2005
4.081
4.204
4.081
4.173
79,418
+0.11(+2.82%)
Dec 21, 2005
3.974
4.089
3.944
4.058
64,502
+0.10(+2.51%)
Dec 20, 2005
3.898
4.013
3.883
3.959
69,474
+0.01(+0.19%)
Dec 19, 2005
3.951
4.051
3.875
3.951
52,465
-0.05(-1.15%)
Dec 16, 2005
4.013
4.066
3.974
3.997
52,858
+0.00(+0.00%)
Dec 15, 2005
4.089
4.089
3.944
3.997
82,296
-0.06(-1.51%)
Dec 14, 2005
4.188
4.188
4.005
4.058
91,847
-0.14(-3.28%)
Dec 13, 2005
4.204
4.204
4.098
4.196
39,512
-0.02(-0.36%)
Dec 12, 2005
4.127
4.265
4.127
4.211
74,838
+0.09(+2.23%)
Dec 09, 2005
4.127
4.143
3.982
4.120
93,286
+0.11(+2.86%)
Dec 08, 2005
4.257
4.288
3.982
4.005
183,171
-0.29(-6.76%)
Dec 07, 2005
4.288
4.341
4.288
4.295
42,914
+0.02(+0.36%)
Dec 06, 2005
4.318
4.357
4.257
4.280
56,783
-0.08(-1.75%)
Dec 05, 2005
4.318
4.387
4.211
4.357
100,875
+0.02(+0.53%)
Dec 02, 2005
4.326
4.395
4.257
4.334
113,828
+0.01(+0.18%)
Dec 01, 2005
4.127
4.494
4.089
4.326
184,349
+0.21(+5.01%)
Nov 30, 2005
4.112
4.135
3.974
4.120
79,418
-0.02(-0.37%)
Nov 29, 2005
4.089
4.204
4.013
4.135
157,789
+0.05(+1.12%)
Nov 28, 2005
3.936
4.104
3.936
4.089
150,331
+0.18(+4.49%)
Nov 25, 2005
3.936
3.967
3.745
3.913
72,876
-0.08(-1.92%)
Nov 23, 2005
4.028
4.104
3.974
3.990
113,043
+0.00(+0.00%)
Nov 22, 2005
4.127
4.127
3.982
3.990
94,333
-0.14(-3.33%)
Nov 21, 2005
4.081
4.135
4.036
4.127
78,502
+0.09(+2.27%)
Nov 18, 2005
3.936
4.089
3.890
4.036
168,648
+0.10(+2.52%)
Nov 17, 2005
3.822
4.036
3.822
3.936
233,674
-0.10(-2.46%)
Nov 16, 2005
4.058
4.127
3.974
4.036
144,313
-0.02(-0.56%)
Nov 15, 2005
4.242
4.234
4.051
4.058
218,366
-0.18(-4.15%)
Nov 14, 2005
3.890
4.280
3.822
4.234
554,487
+0.37(+9.70%)
Nov 11, 2005
3.844
3.913
3.669
3.860
445,369
-0.11(-2.88%)
Nov 10, 2005
3.608
3.982
3.478
3.974
944,119
+0.62(+18.45%)
Nov 09, 2005
3.164
3.501
3.164
3.355
224,908
+0.12(+3.78%)
Nov 08, 2005
3.516
3.554
2.828
3.233
141,827
-0.24(-7.03%)
Nov 07, 2005
3.401
3.707
3.401
3.478
401,800
+0.08(+2.25%)
Nov 04, 2005
3.065
3.485
3.057
3.401
209,600
+0.37(+12.09%)
Nov 03, 2005
3.019
3.088
2.943
3.034
81,642
+0.05(+1.79%)
Nov 02, 2005
3.004
3.050
2.920
2.981
47,362
-0.02(-0.51%)
Nov 01, 2005
2.981
3.050
2.981
2.996
19,625
+0.03(+1.03%)
Oct 31, 2005
2.904
2.966
2.897
2.966
30,354
+0.04(+1.31%)
Oct 28, 2005
2.935
2.981
2.904
2.927
30,354
-0.02(-0.78%)
Oct 27, 2005
2.981
2.981
2.927
2.950
40,690
-0.02(-0.52%)
Oct 26, 2005
3.042
3.057
2.958
2.966
45,792
-0.01(-0.26%)
Oct 25, 2005
2.981
3.042
2.973
2.973
37,288
-0.01(-0.26%)
Oct 24, 2005
3.050
3.057
2.981
2.981
45,400
-0.01(-0.26%)
Oct 21, 2005
3.019
3.050
2.981
2.988
61,362
+0.01(+0.26%)
Oct 20, 2005
3.065
3.088
2.981
2.981
124,556
+0.01(+0.26%)
Oct 19, 2005
2.981
3.057
2.904
2.973
50,372
-0.03(-1.02%)
Oct 18, 2005
2.996
3.088
2.981
3.004
44,484
+0.00(+0.00%)
Oct 17, 2005
3.034
3.126
2.981
3.004
156,611
-0.11(-3.44%)
Oct 14, 2005
3.080
3.149
3.080
3.111
69,605
+0.02(+0.49%)
Oct 13, 2005
3.141
3.141
3.065
3.095
89,361
-0.05(-1.70%)
Oct 12, 2005
3.141
3.157
3.065
3.149
81,380
+0.01(+0.24%)
Oct 11, 2005
3.103
3.149
3.065
3.141
58,091
-0.04(-1.20%)
Oct 10, 2005
3.057
3.195
3.057
3.180
130,444
+0.09(+2.97%)
Oct 07, 2005
3.057
3.195
3.034
3.088
147,060
+0.07(+2.28%)
Oct 06, 2005
2.981
3.095
2.912
3.019
171,265
+0.01(+0.25%)
Oct 05, 2005
2.973
3.065
2.866
3.011
127,696
+0.07(+2.34%)
Oct 04, 2005
2.973
2.988
2.943
2.943
99,566
-0.02(-0.77%)
Oct 03, 2005
3.019
3.095
2.866
2.966
157,527
-0.09(-3.00%)
Sep 30, 2005
3.057
3.088
3.019
3.057
33,494
-0.04(-1.23%)
Sep 29, 2005
3.118
3.134
3.019
3.095
64,240
-0.04(-1.22%)
Sep 28, 2005
2.981
3.210
2.981
3.134
107,809
+0.12(+4.06%)
Sep 27, 2005
3.011
3.042
2.996
3.011
26,821
+0.03(+1.03%)
Sep 26, 2005
2.943
3.057
2.943
2.981
56,129
+0.02(+0.52%)
Sep 23, 2005
2.966
3.027
2.912
2.966
66,857
-0.01(-0.26%)
Sep 22, 2005
3.050
3.057
2.943
2.973
54,820
-0.07(-2.26%)
Sep 21, 2005
3.057
3.111
2.943
3.042
78,633
-0.02(-0.50%)
Sep 20, 2005
3.172
3.172
2.981
3.057
71,567
+0.00(+0.00%)
Sep 19, 2005
3.172
3.172
2.943
3.057
192,461
-0.08(-2.68%)
Sep 16, 2005
3.332
3.332
3.073
3.141
106,370
-0.15(-4.42%)
Sep 15, 2005
3.325
3.325
3.210
3.287
46,708
+0.03(+0.94%)
Sep 14, 2005
3.264
3.309
3.233
3.256
25,382
+0.04(+1.19%)
Sep 13, 2005
3.241
3.309
3.218
3.218
67,381
+0.00(+0.00%)
Sep 12, 2005
3.248
3.271
3.195
3.218
48,540
-0.02(-0.47%)
Sep 09, 2005
3.034
3.248
2.981
3.233
160,275
+0.25(+8.46%)
Sep 08, 2005
3.180
3.202
2.752
2.981
431,107
-0.26(-8.02%)
Sep 07, 2005
3.416
3.416
3.195
3.241
107,286
-0.18(-5.15%)
Sep 06, 2005
3.287
3.439
3.287
3.416
55,474
+0.12(+3.71%)
Sep 02, 2005
3.325
3.325
3.271
3.294
38,335
-0.03(-0.92%)
Sep 01, 2005
3.157
3.325
3.141
3.325
83,343
+0.18(+5.84%)
Aug 31, 2005
3.134
3.141
3.088
3.141
79,025
+0.00(+0.00%)
Aug 30, 2005
3.073
3.164
3.073
3.141
96,426
+0.05(+1.48%)
Aug 29, 2005
3.141
3.172
3.058
3.095
85,698
-0.05(-1.70%)
Aug 26, 2005
3.118
3.172
3.095
3.149
65,418
+0.06(+1.98%)
Aug 25, 2005
3.088
3.210
3.080
3.088
133,846
+0.01(+0.25%)
Aug 24, 2005
3.256
3.256
3.080
3.080
94,725
-0.15(-4.73%)
Aug 23, 2005
3.264
3.279
3.149
3.233
166,555
+0.08(+2.42%)
Aug 22, 2005
3.325
3.386
3.103
3.157
237,730
-0.18(-5.28%)
Aug 19, 2005
3.180
3.386
3.180
3.332
153,995
+0.12(+3.81%)
Aug 18, 2005
3.493
3.493
3.180
3.210
321,597
-0.28(-8.10%)
Aug 17, 2005
3.409
3.562
3.409
3.493
131,098
+0.07(+2.01%)
Aug 16, 2005
3.386
3.592
3.386
3.424
250,029
+0.04(+1.13%)
Aug 15, 2005
3.332
3.432
3.065
3.386
219,544
+0.05(+1.61%)
Aug 12, 2005
3.516
3.615
3.279
3.332
218,890
-0.12(-3.54%)
Aug 11, 2005
3.363
3.470
3.233
3.455
483,835
+0.31(+9.97%)
Aug 10, 2005
4.036
4.036
3.118
3.141
1,701,272
-1.73(-35.48%)
Aug 09, 2005
5.534
5.648
4.815
4.869
538,786
-0.54(-10.03%)
Aug 08, 2005
4.884
5.419
4.853
5.411
728,761
+0.60(+12.38%)
Aug 05, 2005
4.678
4.823
4.662
4.815
190,236
+0.10(+2.11%)
Aug 04, 2005
4.739
4.785
4.647
4.716
208,554
-0.02(-0.48%)
Aug 03, 2005
4.586
4.739
4.555
4.739
137,509
+0.15(+3.33%)
Aug 02, 2005
4.678
4.678
4.402
4.586
330,363
-0.11(-2.44%)
Aug 01, 2005
4.777
4.777
4.616
4.701
237,076
-0.08(-1.60%)
Jul 29, 2005
4.815
4.853
4.624
4.777
142,873
-0.15(-3.10%)
Jul 28, 2005
4.800
5.006
4.777
4.930
411,351
+0.41(+8.95%)
Jul 27, 2005
4.601
4.823
4.341
4.525
524,917
-0.24(-5.13%)
Jul 26, 2005
5.144
5.151
4.593
4.769
363,988
-0.32(-6.31%)
Jul 25, 2005
4.884
5.090
4.815
5.090
526,618
+0.24(+4.88%)
Jul 22, 2005
4.571
4.892
4.532
4.853
451,518
+0.28(+6.01%)
Jul 21, 2005
4.662
4.746
4.509
4.578
161,976
-0.15(-3.07%)
Jul 20, 2005
4.662
4.777
4.433
4.723
273,972
+0.06(+1.31%)
Jul 19, 2005
4.915
4.915
4.509
4.662
364,773
-0.14(-2.87%)
Jul 18, 2005
4.456
4.922
4.357
4.800
1,112,506
+0.45(+10.37%)
Jul 15, 2005
3.898
4.387
3.898
4.349
534,076
+0.40(+10.06%)
Jul 14, 2005
4.112
4.196
3.676
3.951
529,366
-0.18(-4.26%)
Jul 13, 2005
4.234
4.242
3.822
4.127
535,908
+0.00(+0.00%)
Jul 12, 2005
3.684
4.219
3.669
4.127
1,026,285
+0.47(+12.73%)
Jul 11, 2005
3.202
3.661
3.202
3.661
489,591
+0.39(+11.92%)
Jul 08, 2005
3.401
3.401
3.095
3.271
370,006
-0.05(-1.61%)
Jul 07, 2005
2.966
3.546
2.828
3.325
803,862
+0.28(+9.30%)
Jul 06, 2005
2.316
3.042
2.300
3.042
1,069,853
+0.74(+32.23%)
Jul 05, 2005
2.339
2.346
2.293
2.301
17,924
-0.04(-1.63%)
Jul 01, 2005
2.293
2.339
2.293
2.339
27,868
+0.02(+0.66%)
Jun 30, 2005
2.331
2.339
2.293
2.324
41,998
+0.01(+0.33%)
Jun 29, 2005
2.293
2.331
2.278
2.316
94,202
+0.04(+1.68%)
Jun 28, 2005
2.270
2.285
2.224
2.278
31,008
+0.04(+1.71%)
Jun 27, 2005
2.270
2.270
2.224
2.239
19,756
+0.00(+0.00%)
Jun 24, 2005
2.224
2.270
2.224
2.239
19,102
-0.03(-1.35%)
Jun 23, 2005
2.285
2.293
2.239
2.270
32,709
+0.00(+0.00%)
Jun 22, 2005
2.285
2.285
2.239
2.270
44,353
-0.01(-0.34%)
Jun 21, 2005
2.285
2.285
2.255
2.278
27,083
-0.02(-0.67%)
Jun 20, 2005
2.255
2.293
2.255
2.293
25,774
-0.02(-0.99%)
Jun 17, 2005
2.255
2.339
2.255
2.316
51,680
-0.02(-0.66%)
Jun 16, 2005
2.339
2.339
2.285
2.331
82,819
+0.02(+0.66%)
Jun 15, 2005
2.270
2.331
2.239
2.316
37,157
-0.03(-1.30%)
Jun 14, 2005
2.293
2.354
2.293
2.346
54,689
+0.05(+1.99%)
Jun 13, 2005
2.232
2.308
2.224
2.301
69,997
+0.06(+2.73%)
Jun 10, 2005
2.201
2.255
2.201
2.239
55,605
+0.02(+0.69%)
Jun 09, 2005
2.255
2.255
2.201
2.224
49,194
-0.04(-1.69%)
Jun 08, 2005
2.293
2.293
2.255
2.262
34,148
-0.02(-1.00%)
Jun 07, 2005
2.216
2.293
2.216
2.285
45,923
-0.01(-0.33%)
Jun 06, 2005
2.339
2.339
2.262
2.293
51,811
-0.05(-1.96%)
Jun 03, 2005
2.316
2.346
2.308
2.339
37,550
+0.01(+0.33%)
Jun 02, 2005
2.331
2.331
2.301
2.331
15,177
-0.02(-0.97%)
Jun 01, 2005
2.293
2.354
2.285
2.354
30,746
+0.01(+0.33%)
May 31, 2005
2.293
2.362
2.255
2.346
14,392
+0.05(+2.33%)
May 27, 2005
2.301
2.362
2.270
2.293
43,307
-0.07(-2.91%)
May 26, 2005
2.308
2.369
2.308
2.362
43,830
+0.05(+2.32%)
May 25, 2005
2.278
2.331
2.255
2.308
42,652
+0.08(+3.42%)
May 24, 2005
2.285
2.324
2.224
2.232
40,951
-0.02(-1.02%)
May 23, 2005
2.331
2.346
2.247
2.255
36,241
-0.07(-2.96%)
May 20, 2005
2.239
2.354
2.239
2.324
15,700
+0.01(+0.33%)
May 19, 2005
2.285
2.324
2.255
2.316
62,540
+0.11(+4.84%)
May 18, 2005
2.155
2.278
2.155
2.209
63,586
+0.03(+1.40%)
May 17, 2005
2.285
2.285
2.163
2.178
118,145
-0.13(-5.63%)
May 16, 2005
2.316
2.331
2.255
2.308
46,316
-0.03(-1.31%)
May 13, 2005
2.346
2.354
2.316
2.339
33,232
-0.03(-1.29%)
May 12, 2005
2.255
2.369
2.255
2.369
33,363
-0.02(-0.64%)
May 11, 2005
2.461
2.461
2.301
2.385
102,576
-0.08(-3.11%)
May 10, 2005
2.408
2.499
2.293
2.461
73,399
-0.02(-0.92%)
May 09, 2005
2.484
2.522
2.453
2.484
43,045
+0.02(+0.62%)
May 06, 2005
2.415
2.476
2.408
2.469
49,456
+0.06(+2.54%)
May 05, 2005
2.331
2.415
2.331
2.408
52,596
+0.03(+1.29%)
May 04, 2005
2.301
2.392
2.301
2.377
69,343
+0.04(+1.63%)
May 03, 2005
2.324
2.392
2.293
2.339
60,446
+0.00(+0.00%)
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.