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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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 (%)
Jan 31, 2014
6.452
6.571
6.301
6.516
40,934
-0.06(-0.97%)
Jan 30, 2014
6.635
6.635
6.555
6.579
29,131
+0.02(+0.36%)
Jan 29, 2014
6.516
6.619
6.476
6.555
55,032
-0.01(-0.12%)
Jan 28, 2014
6.547
6.595
6.309
6.563
81,401
+0.01(+0.12%)
Jan 27, 2014
6.658
6.777
6.539
6.555
30,001
-0.07(-1.08%)
Jan 24, 2014
6.658
6.690
6.404
6.627
81,221
-0.09(-1.30%)
Jan 23, 2014
6.706
6.769
6.682
6.714
42,180
-0.11(-1.63%)
Jan 22, 2014
6.865
6.952
6.777
6.825
33,176
-0.06(-0.81%)
Jan 21, 2014
7.023
7.190
6.769
6.881
44,610
-0.07(-1.03%)
Jan 17, 2014
7.198
6.952
6.952
6.952
67,791
-0.23(-3.20%)
Jan 16, 2014
7.230
7.325
7.142
7.182
23,081
-0.03(-0.44%)
Jan 15, 2014
7.230
7.325
7.135
7.214
42,100
-0.02(-0.22%)
Jan 14, 2014
7.135
7.309
7.119
7.230
54,974
+0.10(+1.45%)
Jan 13, 2014
7.269
7.547
7.008
7.127
28,903
-0.14(-1.97%)
Jan 10, 2014
7.182
7.341
6.746
7.269
182,608
+0.10(+1.44%)
Jan 09, 2014
7.230
7.555
7.111
7.166
44,674
-0.06(-0.77%)
Jan 08, 2014
7.523
7.555
7.087
7.222
280,496
-0.33(-4.31%)
Jan 07, 2014
7.468
7.603
7.404
7.547
62,790
+0.25(+3.37%)
Jan 06, 2014
7.404
7.404
7.142
7.301
70,973
-0.10(-1.29%)
Jan 03, 2014
7.404
7.484
7.381
7.396
13,892
-0.01(-0.11%)
Jan 02, 2014
7.555
7.571
7.404
7.404
23,404
-0.19(-2.51%)
Dec 31, 2013
7.706
7.595
7.595
7.595
28,225
-0.09(-1.14%)
Dec 30, 2013
7.817
7.817
7.634
7.682
18,213
-0.15(-1.92%)
Dec 27, 2013
7.936
7.936
7.801
7.833
18,656
-0.07(-0.90%)
Dec 26, 2013
8.000
8.031
7.881
7.904
25,216
-0.09(-1.09%)
Dec 24, 2013
7.857
8.000
7.857
7.992
37,599
+0.12(+1.51%)
Dec 23, 2013
7.746
7.873
7.738
7.873
47,849
+0.16(+2.06%)
Dec 20, 2013
7.666
7.761
7.658
7.714
192,086
+0.08(+1.04%)
Dec 19, 2013
7.706
7.769
7.627
7.634
16,388
-0.10(-1.33%)
Dec 18, 2013
7.817
7.833
7.595
7.738
43,782
-0.10(-1.22%)
Dec 17, 2013
7.714
7.841
7.674
7.833
20,755
+0.13(+1.75%)
Dec 16, 2013
7.500
7.730
7.472
7.698
37,778
+0.21(+2.75%)
Dec 13, 2013
7.508
7.523
7.460
7.492
23,448
+0.00(+0.00%)
Dec 12, 2013
7.484
7.634
7.468
7.492
24,324
-0.02(-0.21%)
Dec 11, 2013
7.754
7.754
7.460
7.508
28,299
-0.26(-3.37%)
Dec 10, 2013
7.801
7.857
7.761
7.769
55,620
-0.02(-0.20%)
Dec 09, 2013
7.706
7.865
7.706
7.785
26,639
+0.06(+0.82%)
Dec 06, 2013
7.817
7.825
7.603
7.722
0
-0.01(-0.10%)
Dec 05, 2013
7.777
7.833
7.634
7.730
0
-0.07(-0.92%)
Dec 04, 2013
7.777
7.857
7.338
7.801
0
-0.03(-0.41%)
Dec 03, 2013
7.714
7.928
7.706
7.833
0
+0.13(+1.75%)
Dec 02, 2013
7.881
7.881
7.619
7.698
41,749
-0.17(-2.22%)
Nov 29, 2013
7.896
7.936
7.817
7.873
0
-0.04(-0.50%)
Nov 27, 2013
7.833
7.928
7.833
7.912
0
+0.06(+0.81%)
Nov 26, 2013
7.825
7.912
7.785
7.849
0
+0.02(+0.30%)
Nov 25, 2013
7.777
7.865
7.730
7.825
49,563
+0.03(+0.41%)
Nov 22, 2013
7.754
7.809
7.706
7.793
0
-0.01(-0.10%)
Nov 21, 2013
7.706
7.809
7.698
7.801
64,506
+0.07(+0.92%)
Nov 20, 2013
7.738
7.738
7.698
7.730
0
+0.02(+0.31%)
Nov 19, 2013
7.682
7.730
7.603
7.706
40,440
+0.05(+0.62%)
Nov 18, 2013
7.611
7.706
7.515
7.658
0
+0.06(+0.73%)
Nov 15, 2013
7.658
7.698
7.539
7.603
0
-0.08(-1.03%)
Nov 14, 2013
7.658
7.698
7.563
7.682
0
+0.00(+0.00%)
Nov 13, 2013
7.650
7.722
7.587
7.682
0
+0.01(+0.10%)
Nov 12, 2013
7.571
7.738
7.460
7.674
0
+0.06(+0.83%)
Nov 11, 2013
7.642
7.698
7.603
7.611
0
-0.07(-0.93%)
Nov 08, 2013
7.404
7.714
7.404
7.682
0
+0.27(+3.64%)
Nov 07, 2013
7.428
7.460
7.349
7.412
72,062
-0.01(-0.11%)
Nov 06, 2013
7.460
7.460
7.412
7.420
22,716
+0.00(+0.05%)
Nov 05, 2013
7.313
7.432
7.313
7.416
37,618
+0.09(+1.19%)
Nov 04, 2013
7.337
7.400
7.313
7.329
47,433
-0.02(-0.32%)
Nov 01, 2013
7.313
7.400
7.274
7.353
0
+0.07(+0.98%)
Oct 31, 2013
7.274
7.423
7.242
7.282
0
+0.00(+0.00%)
Oct 30, 2013
7.321
7.353
7.053
7.282
29,723
-0.06(-0.86%)
Oct 29, 2013
7.203
7.369
7.084
7.345
0
+0.18(+2.54%)
Oct 28, 2013
7.147
7.219
7.092
7.163
0
+0.02(+0.22%)
Oct 25, 2013
7.116
7.219
7.029
7.147
0
+0.04(+0.56%)
Oct 24, 2013
7.179
7.195
7.092
7.108
50,332
-0.08(-1.10%)
Oct 23, 2013
7.037
7.234
7.025
7.187
0
+0.14(+2.02%)
Oct 22, 2013
7.029
7.108
6.966
7.045
70,644
+0.04(+0.56%)
Oct 21, 2013
7.029
7.100
6.966
7.005
32,660
-0.03(-0.45%)
Oct 18, 2013
6.989
7.037
6.922
7.037
49,747
+0.07(+1.02%)
Oct 17, 2013
6.934
7.005
6.926
6.966
42,240
+0.01(+0.11%)
Oct 16, 2013
7.116
7.116
6.539
6.958
63,341
-0.16(-2.22%)
Oct 15, 2013
7.195
7.195
6.815
7.116
36,346
-0.13(-1.75%)
Oct 14, 2013
7.155
7.313
7.155
7.242
32,978
+0.01(+0.11%)
Oct 11, 2013
7.060
7.258
7.037
7.234
0
+0.13(+1.78%)
Oct 10, 2013
7.068
7.124
7.053
7.108
22,508
+0.10(+1.47%)
Oct 09, 2013
7.029
7.076
6.942
7.005
45,309
-0.02(-0.34%)
Oct 08, 2013
7.100
7.100
6.902
7.029
48,629
-0.05(-0.67%)
Oct 07, 2013
7.116
7.171
7.045
7.076
0
-0.09(-1.32%)
Oct 04, 2013
7.068
7.187
7.068
7.171
0
+0.10(+1.45%)
Oct 03, 2013
7.124
7.124
7.060
7.068
0
-0.09(-1.22%)
Oct 02, 2013
7.100
7.219
7.100
7.155
41,770
-0.02(-0.22%)
Oct 01, 2013
6.997
7.195
6.914
7.171
158,377
+0.17(+2.49%)
Sep 30, 2013
6.863
7.045
6.863
6.997
60,507
+0.09(+1.26%)
Sep 27, 2013
6.894
6.973
6.894
6.910
0
-0.04(-0.57%)
Sep 26, 2013
7.053
7.108
6.879
6.950
20,974
-0.09(-1.35%)
Sep 25, 2013
7.076
7.116
6.910
7.045
42,178
-0.04(-0.56%)
Sep 24, 2013
7.076
7.171
7.029
7.084
28,569
-0.01(-0.11%)
Sep 23, 2013
6.839
7.100
6.839
7.092
52,974
+0.25(+3.70%)
Sep 20, 2013
6.879
6.989
6.792
6.839
0
-0.04(-0.57%)
Sep 19, 2013
6.871
6.879
6.720
6.879
23,660
+0.00(+0.00%)
Sep 18, 2013
6.815
6.926
6.760
6.879
0
+0.07(+1.05%)
Sep 17, 2013
6.800
6.863
6.720
6.807
0
+0.02(+0.35%)
Sep 16, 2013
6.823
6.918
6.744
6.784
0
-0.04(-0.58%)
Sep 13, 2013
6.902
6.981
6.720
6.823
0
-0.09(-1.26%)
Sep 12, 2013
6.807
6.958
6.768
6.910
0
+0.06(+0.92%)
Sep 11, 2013
7.037
7.037
6.720
6.847
0
-0.20(-2.81%)
Sep 10, 2013
7.100
7.108
6.966
7.045
47,176
+0.00(+0.00%)
Sep 09, 2013
7.124
7.124
6.981
7.045
0
-0.07(-1.00%)
Sep 06, 2013
7.045
7.140
6.950
7.116
0
+0.12(+1.69%)
Sep 05, 2013
6.942
7.116
6.942
6.997
28,484
+0.06(+0.80%)
Sep 04, 2013
6.871
6.966
6.839
6.942
0
+0.09(+1.27%)
Sep 03, 2013
6.515
7.084
6.515
6.855
0
+0.43(+6.77%)
Aug 30, 2013
6.705
6.744
6.404
6.420
0
-0.31(-4.58%)
Aug 29, 2013
6.728
6.910
6.523
6.728
44,784
+0.01(+0.12%)
Aug 28, 2013
6.641
6.792
6.539
6.720
0
+0.06(+0.95%)
Aug 27, 2013
6.855
6.934
6.539
6.657
124,098
-0.24(-3.44%)
Aug 26, 2013
7.266
7.266
6.815
6.894
0
+0.25(+3.81%)
Aug 23, 2013
6.784
6.863
6.554
6.641
0
-0.07(-1.06%)
Aug 22, 2013
6.539
6.792
6.515
6.713
20,683
+0.17(+2.66%)
Aug 21, 2013
6.728
6.728
6.515
6.539
0
-0.23(-3.39%)
Aug 20, 2013
6.444
6.926
6.444
6.768
54,447
+0.28(+4.26%)
Aug 19, 2013
6.594
6.626
6.475
6.491
52,333
-0.15(-2.26%)
Aug 16, 2013
6.626
6.768
6.554
6.641
0
-0.03(-0.47%)
Aug 15, 2013
6.831
6.831
6.637
6.673
73,762
-0.25(-3.54%)
Aug 14, 2013
7.013
7.060
6.887
6.918
48,805
-0.15(-2.13%)
Aug 13, 2013
7.195
7.195
7.045
7.068
24,850
-0.11(-1.54%)
Aug 12, 2013
6.989
7.195
6.989
7.179
74,383
+0.13(+1.91%)
Aug 09, 2013
6.997
7.076
6.917
7.045
23,284
+0.00(+0.00%)
Aug 08, 2013
7.274
7.274
6.800
7.045
43,755
-0.17(-2.30%)
Aug 07, 2013
7.329
7.329
7.140
7.211
20,750
-0.17(-2.36%)
Aug 06, 2013
7.116
7.385
7.116
7.385
23,425
+0.07(+0.92%)
Aug 05, 2013
7.404
7.404
7.097
7.317
45,157
-0.12(-1.59%)
Aug 02, 2013
7.325
7.501
7.278
7.436
438,433
+0.11(+1.51%)
Aug 01, 2013
7.640
7.656
7.231
7.325
502,538
-0.28(-3.63%)
Jul 31, 2013
7.727
7.727
7.585
7.601
0
-0.14(-1.83%)
Jul 30, 2013
7.640
7.759
7.640
7.743
0
+0.09(+1.13%)
Jul 29, 2013
7.609
7.680
7.530
7.656
0
+0.00(+0.00%)
Jul 26, 2013
7.648
7.814
7.562
7.656
0
-0.06(-0.82%)
Jul 25, 2013
7.554
7.877
7.554
7.719
0
+0.17(+2.30%)
Jul 24, 2013
7.506
7.593
7.459
7.546
0
-0.03(-0.42%)
Jul 23, 2013
7.483
7.585
7.426
7.577
0
+0.09(+1.26%)
Jul 22, 2013
7.428
7.522
7.428
7.483
0
+0.06(+0.74%)
Jul 19, 2013
7.443
7.514
7.152
7.428
0
-0.06(-0.74%)
Jul 18, 2013
7.538
7.538
7.294
7.483
0
-0.06(-0.84%)
Jul 17, 2013
7.680
7.709
7.483
7.546
42,709
-0.08(-1.03%)
Jul 16, 2013
7.428
7.680
7.420
7.625
0
+0.17(+2.33%)
Jul 15, 2013
7.609
7.672
7.420
7.451
0
-0.32(-4.06%)
Jul 12, 2013
7.688
7.798
7.609
7.766
0
-0.02(-0.20%)
Jul 11, 2013
7.680
7.861
7.475
7.782
0
+0.15(+1.96%)
Jul 10, 2013
7.294
7.725
7.089
7.632
0
+0.35(+4.87%)
Jul 09, 2013
7.247
7.302
7.097
7.278
0
+0.09(+1.20%)
Jul 08, 2013
7.010
7.247
7.010
7.191
366,933
+0.18(+2.58%)
Jul 05, 2013
6.813
7.010
6.766
7.010
0
+0.21(+3.13%)
Jul 03, 2013
6.742
6.884
6.735
6.798
0
+0.04(+0.58%)
Jul 02, 2013
6.616
6.868
6.538
6.758
0
+0.20(+3.13%)
Jul 01, 2013
6.648
6.695
6.419
6.553
0
-0.13(-1.89%)
Jun 28, 2013
6.293
6.695
5.978
6.679
361,217
+0.35(+5.60%)
Jun 27, 2013
6.018
6.356
6.018
6.325
0
+0.33(+5.52%)
Jun 26, 2013
6.026
6.033
5.931
5.994
0
+0.03(+0.53%)
Jun 25, 2013
6.034
6.120
5.822
5.963
0
+0.00(+0.00%)
Jun 24, 2013
6.207
6.207
5.955
5.963
0
-0.32(-5.14%)
Jun 21, 2013
6.341
6.341
6.144
6.286
118,029
-0.02(-0.37%)
Jun 20, 2013
6.301
6.435
6.262
6.309
0
-0.08(-1.23%)
Jun 19, 2013
6.451
6.530
6.380
6.388
0
-0.05(-0.73%)
Jun 18, 2013
6.309
6.506
6.293
6.435
0
+0.16(+2.51%)
Jun 17, 2013
6.254
6.341
6.152
6.278
0
+0.09(+1.53%)
Jun 14, 2013
6.183
6.270
6.136
6.183
0
+0.01(+0.13%)
Jun 13, 2013
6.152
6.207
6.104
6.175
42,278
+0.02(+0.38%)
Jun 12, 2013
6.183
6.183
6.104
6.152
96,825
+0.03(+0.51%)
Jun 11, 2013
6.112
6.152
6.065
6.120
77,275
-0.04(-0.64%)
Jun 10, 2013
6.057
6.191
6.045
6.160
0
+0.13(+2.22%)
Jun 07, 2013
6.034
6.065
5.991
6.026
0
+0.04(+0.66%)
Jun 06, 2013
5.892
6.001
5.892
5.986
29,143
+0.08(+1.33%)
Jun 05, 2013
5.915
5.963
5.892
5.907
0
+0.00(+0.00%)
Jun 04, 2013
5.907
5.923
5.852
5.907
0
+0.01(+0.13%)
Jun 03, 2013
5.805
5.911
5.766
5.900
85,197
+0.13(+2.18%)
May 31, 2013
5.766
5.860
5.750
5.774
64,854
-0.04(-0.68%)
May 30, 2013
5.789
5.860
5.766
5.813
41,022
+0.04(+0.68%)
May 29, 2013
5.884
5.884
5.758
5.774
24,703
-0.15(-2.53%)
May 28, 2013
5.884
5.947
5.837
5.923
81,101
+0.09(+1.48%)
May 24, 2013
5.758
5.837
5.703
5.837
0
+0.06(+0.95%)
May 23, 2013
5.561
5.789
5.561
5.781
0
+0.22(+3.97%)
May 22, 2013
5.427
5.632
5.317
5.561
0
+0.13(+2.47%)
May 21, 2013
5.364
5.569
5.285
5.427
0
+0.05(+0.88%)
May 20, 2013
5.238
5.403
5.238
5.380
0
+0.09(+1.79%)
May 17, 2013
5.246
5.317
5.183
5.285
0
+0.06(+1.21%)
May 16, 2013
5.238
5.238
5.183
5.222
20,631
-0.02(-0.30%)
May 15, 2013
5.199
5.238
5.104
5.238
0
+0.08(+1.53%)
May 13, 2013
5.112
5.167
5.002
5.159
0
+0.07(+1.39%)
May 10, 2013
5.002
5.104
5.002
5.088
0
+0.11(+2.22%)
May 09, 2013
5.277
5.277
4.694
4.978
0
-0.18(-3.51%)
May 08, 2013
5.372
5.379
4.916
5.159
0
-0.28(-5.07%)
May 07, 2013
5.356
5.451
5.309
5.435
0
+0.10(+1.92%)
May 06, 2013
5.285
5.403
5.033
5.332
0
+0.08(+1.58%)
May 03, 2013
5.101
5.422
5.030
5.250
0
+0.22(+4.36%)
May 02, 2013
5.046
5.140
4.983
5.030
0
+0.04(+0.78%)
May 01, 2013
5.226
5.320
4.991
4.991
106,290
-0.24(-4.50%)
Apr 30, 2013
5.305
5.359
5.093
5.226
0
-0.09(-1.77%)
Apr 29, 2013
5.258
5.375
5.258
5.320
6,686
+0.09(+1.80%)
Apr 26, 2013
5.265
5.289
5.195
5.226
26,792
-0.04(-0.74%)
Apr 25, 2013
5.258
5.289
5.242
5.265
6,755
+0.02(+0.45%)
Apr 24, 2013
5.187
5.297
5.187
5.242
31,271
-0.12(-2.19%)
Apr 23, 2013
5.305
5.367
5.132
5.359
16,315
+0.11(+2.09%)
Apr 22, 2013
5.493
5.493
5.172
5.250
113,359
-0.27(-4.83%)
Apr 19, 2013
5.273
5.555
5.273
5.516
25,127
+0.24(+4.61%)
Apr 18, 2013
5.312
5.344
5.265
5.273
51,995
-0.01(-0.15%)
Apr 17, 2013
5.344
5.375
5.265
5.281
32,637
-0.13(-2.32%)
Apr 16, 2013
5.203
5.516
5.156
5.407
77,370
+0.24(+4.55%)
Apr 15, 2013
5.265
5.265
4.835
5.171
102,789
-0.11(-2.08%)
Apr 12, 2013
5.414
5.414
5.211
5.281
67,738
-0.14(-2.60%)
Apr 11, 2013
5.563
5.595
5.407
5.422
23,233
-0.16(-2.81%)
Apr 10, 2013
5.610
5.649
5.501
5.579
43,370
-0.03(-0.56%)
Apr 09, 2013
5.591
5.681
5.587
5.610
33,064
-0.09(-1.65%)
Apr 08, 2013
5.681
5.704
5.645
5.704
45,268
+0.05(+0.83%)
Apr 05, 2013
5.595
5.696
5.579
5.657
93,928
+0.00(+0.00%)
Apr 04, 2013
5.626
5.673
5.595
5.657
57,785
+0.05(+0.98%)
Apr 03, 2013
5.626
5.681
5.595
5.602
42,899
+0.01(+0.14%)
Apr 02, 2013
5.649
5.657
5.556
5.595
169,524
-0.01(-0.14%)
Apr 01, 2013
5.563
5.665
5.555
5.602
164,263
+0.04(+0.70%)
Mar 28, 2013
5.501
5.587
5.446
5.563
48,951
+0.11(+2.01%)
Mar 27, 2013
5.344
5.485
5.344
5.454
39,594
+0.05(+1.02%)
Mar 26, 2013
5.414
5.414
5.289
5.399
12,138
+0.03(+0.58%)
Mar 25, 2013
5.375
5.407
5.320
5.367
20,632
+0.02(+0.44%)
Mar 22, 2013
5.242
5.383
5.190
5.344
31,216
+0.10(+1.94%)
Mar 21, 2013
5.171
5.242
5.132
5.242
27,597
+0.02(+0.45%)
Mar 20, 2013
5.328
5.328
5.195
5.218
37,743
-0.06(-1.19%)
Mar 19, 2013
5.328
5.407
5.218
5.281
33,950
-0.02(-0.30%)
Mar 18, 2013
5.218
5.399
5.164
5.297
32,773
+0.01(+0.15%)
Mar 15, 2013
5.250
5.356
5.132
5.289
107,521
+0.05(+1.05%)
Mar 14, 2013
5.352
5.352
5.171
5.234
115,124
-0.09(-1.62%)
Mar 13, 2013
4.866
5.383
4.866
5.320
46,105
-0.11(-2.02%)
Mar 12, 2013
5.555
5.602
5.352
5.430
18,467
-0.13(-2.26%)
Mar 11, 2013
5.359
5.563
5.312
5.555
54,806
+0.16(+3.05%)
Mar 08, 2013
5.446
5.469
5.297
5.391
27,081
-0.03(-0.58%)
Mar 07, 2013
5.407
5.461
5.375
5.422
21,451
+0.00(+0.00%)
Mar 06, 2013
5.469
5.469
5.375
5.422
44,271
-0.05(-0.86%)
Mar 05, 2013
5.602
5.602
5.422
5.469
31,941
-0.10(-1.83%)
Mar 04, 2013
5.493
5.634
5.493
5.571
44,673
+0.00(+0.00%)
Mar 01, 2013
5.320
5.689
5.250
5.571
33,128
+0.15(+2.75%)
Feb 28, 2013
5.681
5.681
5.407
5.422
18,939
-0.26(-4.55%)
Feb 27, 2013
5.477
5.759
5.477
5.681
46,914
+0.19(+3.42%)
Feb 26, 2013
5.312
5.493
5.312
5.493
33,468
+0.21(+4.01%)
Feb 25, 2013
5.359
5.485
5.273
5.281
35,609
-0.05(-1.03%)
Feb 22, 2013
5.407
5.501
5.258
5.336
27,003
-0.02(-0.44%)
Feb 21, 2013
5.501
5.540
5.281
5.359
16,848
-0.15(-2.70%)
Feb 20, 2013
5.767
5.822
5.508
5.508
56,791
-0.37(-6.27%)
Feb 19, 2013
5.798
5.916
5.798
5.877
34,831
+0.10(+1.76%)
Feb 15, 2013
5.822
5.822
5.728
5.775
32,832
+0.02(+0.27%)
Feb 14, 2013
5.696
5.806
5.642
5.759
21,906
+0.03(+0.55%)
Feb 13, 2013
5.720
5.798
5.677
5.728
46,110
-0.12(-2.01%)
Feb 12, 2013
5.822
5.964
5.820
5.845
30,061
+0.05(+0.95%)
Feb 11, 2013
5.642
5.861
5.642
5.790
27,393
-0.02(-0.27%)
Feb 08, 2013
5.822
5.845
5.751
5.806
73,078
-0.02(-0.40%)
Feb 07, 2013
5.939
5.939
5.798
5.830
16,264
-0.10(-1.72%)
Feb 06, 2013
5.892
5.947
5.799
5.931
27,594
+0.14(+2.51%)
Feb 04, 2013
5.997
5.997
5.771
5.787
26,484
-0.19(-3.13%)
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.