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
Starbucks Corp
(NQ:
SBUX
)
80.22
+1.46 (+1.85%)
Official Closing Price
Updated: 4:15 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 (%)
Oct 31, 2005
10.74
10.93
10.63
10.85
19,690,316
+0.18(+1.69%)
Oct 28, 2005
10.41
10.68
10.40
10.67
12,192,030
+0.36(+3.50%)
Oct 27, 2005
10.58
10.70
10.31
10.31
12,200,144
-0.31(-2.89%)
Oct 26, 2005
10.75
10.84
10.57
10.62
11,208,098
-0.08(-0.79%)
Oct 25, 2005
10.74
10.78
10.57
10.70
14,771,116
+0.00(+0.00%)
Oct 24, 2005
10.62
10.84
10.55
10.70
16,430,854
+5.42(+102.80%)
Oct 21, 2005
5.272
5.299
5.218
5.276
19,834,252
+0.08(+1.51%)
Oct 20, 2005
5.235
5.284
5.159
5.198
21,785,316
-0.05(-1.00%)
Oct 19, 2005
5.050
5.250
5.016
5.250
24,073,728
+0.21(+4.07%)
Oct 18, 2005
5.061
5.088
5.014
5.045
10,951,470
-0.05(-0.92%)
Oct 17, 2005
5.045
5.113
5.030
5.092
10,704,679
+0.02(+0.40%)
Oct 14, 2005
5.063
5.083
5.033
5.072
18,305,516
-0.00(-0.04%)
Oct 13, 2005
4.880
5.098
4.876
5.074
28,653,792
+0.21(+4.30%)
Oct 12, 2005
4.892
4.978
4.844
4.865
15,005,839
-0.04(-0.82%)
Oct 11, 2005
4.919
4.953
4.887
4.905
11,565,638
-0.02(-0.35%)
Oct 10, 2005
4.894
4.968
4.825
4.922
12,809,492
+0.03(+0.55%)
Oct 07, 2005
4.965
4.971
4.872
4.896
14,753,669
-0.06(-1.22%)
Oct 06, 2005
4.940
4.997
4.898
4.956
39,885,352
+0.18(+3.73%)
Oct 05, 2005
4.840
4.852
4.769
4.778
13,891,542
-0.07(-1.44%)
Oct 04, 2005
4.841
4.880
4.834
4.848
13,349,459
+0.01(+0.28%)
Oct 03, 2005
4.815
4.842
4.781
4.834
16,221,273
+0.03(+0.60%)
Sep 30, 2005
4.735
4.811
4.684
4.805
20,021,408
+0.09(+1.97%)
Sep 29, 2005
4.599
4.714
4.560
4.712
21,263,374
+0.11(+2.40%)
Sep 28, 2005
4.684
4.690
4.593
4.602
13,742,509
-0.05(-1.17%)
Sep 27, 2005
4.698
4.711
4.633
4.657
11,690,435
-0.01(-0.18%)
Sep 26, 2005
4.700
4.703
4.629
4.665
14,465,357
+0.01(+0.21%)
Sep 23, 2005
4.656
4.696
4.637
4.656
14,165,889
+0.02(+0.48%)
Sep 22, 2005
4.634
4.650
4.505
4.634
22,793,992
+0.16(+3.51%)
Sep 21, 2005
4.467
4.518
4.424
4.476
21,083,304
+0.05(+1.10%)
Sep 20, 2005
4.460
4.518
4.413
4.427
17,543,112
-0.03(-0.77%)
Sep 19, 2005
4.508
4.531
4.447
4.462
13,366,938
-0.04(-0.98%)
Sep 16, 2005
4.533
4.550
4.498
4.506
25,038,638
-0.03(-0.66%)
Sep 15, 2005
4.522
4.553
4.495
4.536
14,191,536
+0.01(+0.28%)
Sep 14, 2005
4.601
4.615
4.515
4.523
17,176,638
-0.08(-1.67%)
Sep 13, 2005
4.633
4.649
4.592
4.600
17,075,080
-0.05(-1.03%)
Sep 12, 2005
4.624
4.673
4.624
4.648
19,595,186
+0.01(+0.14%)
Sep 09, 2005
4.649
4.657
4.615
4.641
9,822,847
+0.02(+0.37%)
Sep 08, 2005
4.609
4.638
4.564
4.624
10,759,430
-0.01(-0.12%)
Sep 07, 2005
4.645
4.664
4.597
4.630
15,654,068
-0.03(-0.56%)
Sep 06, 2005
4.638
4.691
4.626
4.656
12,239,504
+0.02(+0.50%)
Sep 02, 2005
4.699
4.707
4.627
4.633
9,804,326
-0.04(-0.80%)
Sep 01, 2005
4.777
4.799
4.666
4.670
25,399,202
-0.03(-0.69%)
Aug 31, 2005
4.671
4.712
4.604
4.703
21,024,190
+0.04(+0.95%)
Aug 30, 2005
4.700
4.710
4.616
4.659
18,983,250
-0.06(-1.30%)
Aug 29, 2005
4.705
4.741
4.687
4.720
8,871,361
-0.02(-0.42%)
Aug 26, 2005
4.719
4.753
4.685
4.740
11,353,914
-0.00(-0.02%)
Aug 25, 2005
4.757
4.778
4.710
4.741
13,025,078
+0.00(+0.02%)
Aug 24, 2005
4.801
4.823
4.735
4.740
14,811,115
-0.08(-1.63%)
Aug 23, 2005
4.855
4.868
4.799
4.819
10,984,072
-0.04(-0.79%)
Aug 22, 2005
4.903
4.940
4.819
4.857
9,626,064
-0.04(-0.90%)
Aug 19, 2005
4.887
4.943
4.884
4.901
7,689,259
-0.00(-0.10%)
Aug 18, 2005
4.892
4.936
4.890
4.906
6,354,506
-0.02(-0.35%)
Aug 17, 2005
4.911
4.954
4.898
4.923
7,800,294
+0.02(+0.47%)
Aug 16, 2005
5.002
5.014
4.900
4.900
13,119,725
-0.11(-2.20%)
Aug 15, 2005
4.953
5.029
4.948
5.011
8,246,777
+0.02(+0.40%)
Aug 12, 2005
4.959
4.992
4.945
4.990
16,185,486
-0.03(-0.67%)
Aug 11, 2005
4.922
5.050
4.920
5.024
16,088,171
+0.10(+1.97%)
Aug 10, 2005
4.988
5.029
4.923
4.927
12,168,592
-0.04(-0.77%)
Aug 09, 2005
4.896
4.972
4.888
4.966
16,027,044
+0.07(+1.53%)
Aug 08, 2005
4.833
4.906
4.833
4.891
12,248,663
+0.04(+0.89%)
Aug 05, 2005
4.877
4.899
4.847
4.848
7,556,516
-0.04(-0.86%)
Aug 04, 2005
4.983
5.016
4.880
4.890
10,915,918
-0.09(-1.77%)
Aug 03, 2005
4.971
5.009
4.964
4.978
13,929,769
-0.02(-0.40%)
Aug 02, 2005
4.991
5.050
4.986
4.998
12,821,565
-0.01(-0.15%)
Aug 01, 2005
5.040
5.061
4.989
5.006
14,604,573
-0.03(-0.69%)
Jul 29, 2005
5.090
5.107
5.039
5.040
17,092,330
-0.01(-0.25%)
Jul 28, 2005
5.137
5.217
5.016
5.053
67,617,680
+0.22(+4.63%)
Jul 27, 2005
4.833
4.868
4.786
4.829
23,826,244
-0.00(-0.08%)
Jul 26, 2005
4.844
4.868
4.810
4.833
16,991,386
-0.01(-0.12%)
Jul 25, 2005
4.893
4.915
4.811
4.839
16,819,688
-0.08(-1.70%)
Jul 22, 2005
4.947
4.990
4.914
4.922
12,416,629
-0.03(-0.58%)
Jul 21, 2005
4.973
4.990
4.893
4.951
10,896,228
-0.04(-0.79%)
Jul 20, 2005
4.940
5.009
4.922
4.990
13,968,251
+0.04(+0.81%)
Jul 19, 2005
5.008
5.035
4.930
4.950
15,428,213
-0.07(-1.41%)
Jul 18, 2005
5.029
5.037
5.000
5.021
9,692,660
-0.03(-0.66%)
Jul 15, 2005
5.054
5.083
5.036
5.055
12,983,823
+0.02(+0.46%)
Jul 14, 2005
5.020
5.039
4.971
5.032
13,057,425
+0.07(+1.45%)
Jul 13, 2005
4.966
4.988
4.940
4.960
12,329,651
-0.02(-0.48%)
Jul 12, 2005
4.963
4.991
4.899
4.984
10,373,699
-0.01(-0.13%)
Jul 11, 2005
4.988
5.006
4.942
4.990
11,007,050
+0.02(+0.48%)
Jul 08, 2005
4.813
4.981
4.798
4.966
19,554,708
+0.15(+3.17%)
Jul 07, 2005
4.777
4.829
4.727
4.814
22,206,902
-0.04(-0.77%)
Jul 06, 2005
4.978
4.997
4.828
4.851
23,419,582
-0.13(-2.69%)
Jul 05, 2005
4.955
5.015
4.893
4.986
14,656,181
+0.09(+1.82%)
Jul 01, 2005
4.962
4.977
4.877
4.896
12,703,935
-0.06(-1.18%)
Jun 30, 2005
4.990
5.017
4.943
4.955
17,751,876
-0.05(-0.98%)
Jun 29, 2005
5.089
5.091
4.968
5.004
14,740,980
-0.09(-1.68%)
Jun 28, 2005
4.997
5.096
4.942
5.089
21,514,138
+0.11(+2.12%)
Jun 27, 2005
4.997
5.026
4.964
4.984
12,240,729
-0.05(-0.92%)
Jun 24, 2005
5.103
5.149
5.028
5.030
11,953,778
-0.07(-1.43%)
Jun 23, 2005
5.177
5.218
5.095
5.103
12,816,420
-0.07(-1.43%)
Jun 22, 2005
5.203
5.208
5.130
5.177
7,546,763
+0.01(+0.19%)
Jun 21, 2005
5.189
5.217
5.141
5.167
10,764,774
-0.05(-1.03%)
Jun 20, 2005
5.220
5.246
5.155
5.221
7,964,549
-0.01(-0.22%)
Jun 17, 2005
5.356
5.356
5.186
5.232
29,870,470
-0.04(-0.84%)
Jun 16, 2005
5.292
5.308
5.245
5.276
7,261,511
-0.03(-0.53%)
Jun 15, 2005
5.299
5.320
5.238
5.305
14,701,331
+0.01(+0.12%)
Jun 14, 2005
5.290
5.318
5.265
5.298
9,894,739
-0.01(-0.13%)
Jun 13, 2005
5.251
5.312
5.242
5.305
12,474,973
+0.05(+0.99%)
Jun 10, 2005
5.296
5.319
5.203
5.253
13,861,922
-0.05(-0.96%)
Jun 09, 2005
5.285
5.360
5.238
5.304
13,849,276
+0.02(+0.34%)
Jun 08, 2005
5.338
5.365
5.275
5.286
9,458,009
-0.04(-0.72%)
Jun 07, 2005
5.347
5.458
5.320
5.324
14,671,294
-0.03(-0.50%)
Jun 06, 2005
5.323
5.371
5.316
5.351
8,639,093
+0.03(+0.60%)
Jun 03, 2005
5.401
5.443
5.307
5.319
13,536,489
-0.08(-1.40%)
Jun 02, 2005
5.272
5.401
5.227
5.395
16,519,797
+0.12(+2.37%)
Jun 01, 2005
5.268
5.369
5.255
5.271
17,890,572
+0.02(+0.29%)
May 31, 2005
5.315
5.337
5.249
5.255
16,470,686
-0.08(-1.51%)
May 27, 2005
5.308
5.344
5.284
5.336
9,873,726
+0.04(+0.80%)
May 26, 2005
5.307
5.321
5.262
5.294
14,597,327
+0.02(+0.35%)
May 25, 2005
5.220
5.276
5.212
5.275
11,349,874
+0.02(+0.40%)
May 24, 2005
5.232
5.280
5.213
5.254
12,595,506
-0.01(-0.25%)
May 23, 2005
5.271
5.308
5.245
5.268
12,664,849
-0.01(-0.13%)
May 20, 2005
5.253
5.305
5.248
5.274
15,068,442
-0.01(-0.16%)
May 19, 2005
5.246
5.291
5.234
5.283
11,910,880
+0.00(+0.05%)
May 18, 2005
5.189
5.295
5.164
5.280
17,268,386
+0.10(+1.85%)
May 17, 2005
5.151
5.187
5.088
5.184
13,091,100
+0.02(+0.48%)
May 16, 2005
5.183
5.190
5.112
5.159
11,758,991
-0.02(-0.39%)
May 13, 2005
5.112
5.180
5.072
5.179
21,052,282
+0.08(+1.60%)
May 12, 2005
5.073
5.107
5.033
5.098
17,606,998
+0.02(+0.38%)
May 11, 2005
4.997
5.083
4.974
5.079
15,357,536
+0.10(+2.02%)
May 10, 2005
4.986
5.006
4.952
4.978
11,579,655
-0.03(-0.63%)
May 09, 2005
5.053
5.055
4.962
5.010
14,626,588
-0.02(-0.36%)
May 06, 2005
5.063
5.092
5.012
5.028
21,467,820
+0.02(+0.34%)
May 05, 2005
4.955
5.031
4.893
5.011
31,858,154
+0.16(+3.22%)
May 04, 2005
4.801
4.872
4.777
4.854
19,041,150
+0.06(+1.20%)
May 03, 2005
4.765
4.817
4.739
4.797
18,914,310
+0.02(+0.40%)
May 02, 2005
4.786
4.796
4.719
4.778
26,154,572
+0.03(+0.59%)
Apr 29, 2005
4.756
4.779
4.620
4.750
26,102,230
+0.09(+1.98%)
Apr 28, 2005
4.649
4.737
4.640
4.658
37,164,020
+0.21(+4.63%)
Apr 27, 2005
4.484
4.529
4.416
4.451
19,372,182
-0.02(-0.43%)
Apr 26, 2005
4.556
4.585
4.471
4.471
15,991,111
-0.08(-1.77%)
Apr 25, 2005
4.448
4.594
4.433
4.551
27,326,900
+0.18(+4.15%)
Apr 22, 2005
4.448
4.457
4.355
4.370
13,125,172
-0.08(-1.83%)
Apr 21, 2005
4.394
4.460
4.394
4.451
16,145,628
+0.07(+1.62%)
Apr 20, 2005
4.407
4.457
4.276
4.380
30,413,712
-0.05(-1.19%)
Apr 19, 2005
4.537
4.542
4.407
4.433
24,011,782
-0.07(-1.66%)
Apr 18, 2005
4.526
4.564
4.452
4.508
25,372,856
-0.03(-0.72%)
Apr 15, 2005
4.532
4.640
4.498
4.541
34,187,696
+0.05(+1.00%)
Apr 14, 2005
4.516
4.547
4.477
4.496
21,767,268
-0.02(-0.51%)
Apr 13, 2005
4.580
4.609
4.504
4.519
26,392,282
-0.08(-1.75%)
Apr 12, 2005
4.522
4.607
4.491
4.599
40,320,024
+0.04(+0.93%)
Apr 11, 2005
4.661
4.676
4.454
4.557
49,921,364
-0.11(-2.28%)
Apr 08, 2005
4.844
4.869
4.661
4.663
37,321,884
-0.18(-3.72%)
Apr 07, 2005
4.880
4.891
4.745
4.844
49,918,016
-0.16(-3.13%)
Apr 06, 2005
4.988
5.024
4.961
5.000
14,978,080
+0.04(+0.75%)
Apr 05, 2005
4.930
4.985
4.889
4.963
12,012,032
+0.03(+0.64%)
Apr 04, 2005
4.896
4.942
4.874
4.931
16,130,604
+0.01(+0.29%)
Apr 01, 2005
5.010
5.010
4.854
4.917
20,529,804
-0.04(-0.78%)
Mar 31, 2005
5.076
5.083
4.954
4.955
15,141,704
-0.11(-2.18%)
Mar 30, 2005
5.058
5.087
4.999
5.065
11,556,468
+0.02(+0.46%)
Mar 29, 2005
4.988
5.119
4.979
5.042
14,614,071
+0.04(+0.75%)
Mar 28, 2005
4.970
5.071
4.970
5.005
12,388,391
+0.03(+0.64%)
Mar 24, 2005
4.951
5.049
4.911
4.973
13,219,698
+0.04(+0.80%)
Mar 23, 2005
4.981
4.995
4.865
4.934
18,992,290
-0.02(-0.43%)
Mar 22, 2005
5.009
5.048
4.955
4.955
13,983,087
-0.05(-0.98%)
Mar 21, 2005
5.034
5.040
4.930
5.004
10,385,855
-0.03(-0.67%)
Mar 18, 2005
4.989
5.037
4.962
5.037
18,113,456
+0.04(+0.73%)
Mar 17, 2005
4.971
5.061
4.952
5.001
11,241,289
+0.01(+0.15%)
Mar 16, 2005
5.095
5.107
4.964
4.993
22,002,924
-0.12(-2.40%)
Mar 15, 2005
5.158
5.191
5.103
5.116
13,380,502
-0.03(-0.67%)
Mar 14, 2005
5.163
5.217
5.142
5.151
12,323,599
+0.02(+0.37%)
Mar 11, 2005
5.220
5.230
5.122
5.131
12,992,388
-0.08(-1.47%)
Mar 10, 2005
5.223
5.264
5.107
5.208
16,125,261
-0.02(-0.48%)
Mar 09, 2005
5.227
5.275
5.199
5.233
16,544,501
+0.00(+0.00%)
Mar 08, 2005
5.304
5.312
5.160
5.233
18,160,314
-0.06(-1.07%)
Mar 07, 2005
5.263
5.332
5.237
5.290
15,807,897
+0.07(+1.30%)
Mar 04, 2005
5.211
5.247
5.173
5.222
19,505,044
+0.08(+1.59%)
Mar 03, 2005
5.233
5.251
5.083
5.140
31,224,282
+0.07(+1.48%)
Mar 02, 2005
5.067
5.120
5.013
5.065
17,628,788
+0.02(+0.44%)
Mar 01, 2005
4.977
5.056
4.948
5.043
17,571,534
+0.07(+1.49%)
Feb 28, 2005
4.910
5.001
4.899
4.969
19,101,522
+0.06(+1.25%)
Feb 25, 2005
4.915
4.952
4.878
4.908
14,786,036
+0.00(+0.04%)
Feb 24, 2005
4.785
4.916
4.772
4.906
19,160,318
+0.12(+2.50%)
Feb 23, 2005
4.794
4.845
4.754
4.786
14,627,474
+0.03(+0.54%)
Feb 22, 2005
4.750
4.838
4.749
4.760
20,101,738
-0.03(-0.60%)
Feb 18, 2005
4.786
4.809
4.769
4.789
12,576,349
+0.01(+0.26%)
Feb 17, 2005
4.817
4.854
4.772
4.777
14,869,234
-0.06(-1.17%)
Feb 16, 2005
4.863
4.877
4.797
4.833
17,437,468
-0.01(-0.24%)
Feb 15, 2005
4.795
4.887
4.753
4.845
21,772,230
+0.06(+1.32%)
Feb 14, 2005
4.821
4.832
4.780
4.781
15,543,340
-0.03(-0.66%)
Feb 11, 2005
4.765
4.858
4.720
4.813
25,960,886
+0.00(+0.00%)
Feb 10, 2005
4.908
4.916
4.813
4.813
18,771,470
-0.04(-0.73%)
Feb 09, 2005
4.948
4.956
4.829
4.849
15,872,522
-0.10(-1.98%)
Feb 08, 2005
4.912
4.959
4.866
4.946
18,331,732
+0.05(+1.12%)
Feb 07, 2005
4.898
4.934
4.825
4.892
17,831,982
+0.03(+0.67%)
Feb 04, 2005
4.761
4.873
4.717
4.859
29,199,482
+0.10(+2.20%)
Feb 03, 2005
4.835
4.888
4.713
4.755
85,544,200
-0.42(-8.20%)
Feb 02, 2005
5.271
5.273
5.131
5.179
16,124,781
-0.03(-0.64%)
Feb 01, 2005
5.195
5.236
5.155
5.213
15,630,907
+0.03(+0.65%)
Jan 31, 2005
5.176
5.203
5.121
5.179
23,730,706
+0.03(+0.56%)
Jan 28, 2005
5.107
5.151
4.997
5.151
32,883,102
+0.06(+1.26%)
Jan 27, 2005
5.256
5.295
5.014
5.086
69,607,128
-0.22(-4.17%)
Jan 26, 2005
5.226
5.315
5.167
5.308
28,863,180
+0.13(+2.48%)
Jan 25, 2005
5.170
5.290
5.162
5.179
26,534,862
+0.01(+0.17%)
Jan 24, 2005
5.329
5.339
5.027
5.171
40,632,476
-0.17(-3.18%)
Jan 21, 2005
5.455
5.462
5.309
5.341
25,072,908
-0.09(-1.64%)
Jan 20, 2005
5.562
5.594
5.415
5.430
25,299,300
-0.11(-1.97%)
Jan 19, 2005
5.607
5.644
5.530
5.539
20,624,420
-0.02(-0.35%)
Jan 18, 2005
5.417
5.572
5.376
5.558
19,341,494
+0.17(+3.10%)
Jan 14, 2005
5.300
5.459
5.290
5.391
27,718,026
+0.08(+1.52%)
Jan 13, 2005
5.412
5.447
5.289
5.311
30,940,120
-0.16(-2.89%)
Jan 12, 2005
5.505
5.566
5.391
5.469
23,353,076
-0.04(-0.64%)
Jan 11, 2005
5.491
5.530
5.338
5.505
40,657,008
-0.04(-0.76%)
Jan 10, 2005
5.694
5.717
5.525
5.547
33,473,764
-0.18(-3.08%)
Jan 07, 2005
5.755
5.798
5.664
5.723
17,374,146
-0.01(-0.12%)
Jan 06, 2005
5.718
5.771
5.573
5.730
50,840,600
-0.18(-3.02%)
Jan 05, 2005
5.852
5.966
5.814
5.908
23,300,450
+0.05(+0.82%)
Jan 04, 2005
5.917
5.979
5.842
5.860
20,719,822
-0.00(-0.07%)
Jan 03, 2005
6.070
6.075
5.810
5.864
29,048,990
-0.12(-1.96%)
Dec 31, 2004
6.041
6.047
5.945
5.981
14,610,829
-0.03(-0.45%)
Dec 30, 2004
6.153
6.164
6.008
6.008
14,586,849
-0.12(-1.93%)
Dec 29, 2004
6.049
6.148
6.043
6.126
15,607,543
+0.07(+1.24%)
Dec 28, 2004
5.923
6.051
5.913
6.051
17,106,264
+0.16(+2.75%)
Dec 27, 2004
5.858
5.904
5.770
5.889
14,640,021
+0.07(+1.29%)
Dec 23, 2004
5.860
5.898
5.814
5.814
12,249,367
-0.05(-0.85%)
Dec 22, 2004
5.670
5.880
5.649
5.864
28,793,676
+0.21(+3.70%)
Dec 21, 2004
5.661
5.669
5.602
5.655
14,427,855
+0.02(+0.36%)
Dec 20, 2004
5.628
5.666
5.604
5.635
12,575,697
+0.05(+0.98%)
Dec 17, 2004
5.609
5.634
5.553
5.580
18,468,404
+0.01(+0.24%)
Dec 16, 2004
5.612
5.650
5.545
5.567
10,922,674
-0.06(-1.09%)
Dec 15, 2004
5.659
5.659
5.593
5.628
10,170,446
-0.00(-0.07%)
Dec 14, 2004
5.634
5.648
5.591
5.632
13,115,758
+0.00(+0.05%)
Dec 13, 2004
5.617
5.630
5.570
5.629
8,923,511
+0.06(+1.09%)
Dec 10, 2004
5.584
5.605
5.550
5.569
12,233,728
-0.06(-1.01%)
Dec 09, 2004
5.539
5.634
5.506
5.625
13,677,191
+0.04(+0.76%)
Dec 08, 2004
5.519
5.608
5.508
5.583
15,656,023
+0.09(+1.64%)
Dec 07, 2004
5.668
5.678
5.492
5.493
16,272,714
-0.14(-2.50%)
Dec 06, 2004
5.628
5.651
5.563
5.634
10,411,284
+0.02(+0.27%)
Dec 03, 2004
5.635
5.649
5.550
5.619
14,479,984
-0.01(-0.12%)
Dec 02, 2004
5.677
5.690
5.529
5.625
26,202,844
+0.11(+1.91%)
Dec 01, 2004
5.403
5.524
5.399
5.520
16,283,661
+0.12(+2.29%)
Nov 30, 2004
5.389
5.434
5.365
5.396
12,247,803
-0.01(-0.27%)
Nov 29, 2004
5.441
5.450
5.337
5.411
12,867,100
-0.02(-0.34%)
Nov 26, 2004
5.443
5.467
5.413
5.429
3,439,498
-0.02(-0.30%)
Nov 24, 2004
5.437
5.467
5.417
5.445
9,971,312
+0.03(+0.64%)
Nov 23, 2004
5.417
5.454
5.380
5.411
13,595,348
-0.01(-0.14%)
Nov 22, 2004
5.314
5.443
5.275
5.418
13,683,968
+0.12(+2.32%)
Nov 19, 2004
5.365
5.416
5.277
5.295
10,741,785
-0.05(-1.02%)
Nov 18, 2004
5.315
5.362
5.293
5.350
11,114,510
+0.02(+0.34%)
Nov 17, 2004
5.260
5.347
5.242
5.332
13,754,864
+0.09(+1.74%)
Nov 16, 2004
5.243
5.300
5.232
5.241
11,483,065
-0.05(-0.94%)
Nov 15, 2004
5.294
5.318
5.251
5.291
13,947,222
-0.01(-0.25%)
Nov 12, 2004
5.314
5.328
5.265
5.304
15,697,727
-0.01(-0.26%)
Nov 11, 2004
5.112
5.346
5.093
5.318
41,567,464
+0.01(+0.27%)
Nov 10, 2004
5.314
5.424
5.292
5.303
28,270,818
+0.05(+0.86%)
Nov 09, 2004
5.230
5.304
5.208
5.258
12,499,067
+0.04(+0.77%)
Nov 08, 2004
5.266
5.275
5.193
5.218
10,963,856
-0.01(-0.20%)
Nov 05, 2004
5.262
5.284
5.200
5.228
13,795,004
-0.01(-0.26%)
Nov 04, 2004
5.124
5.272
5.112
5.242
22,666,386
+0.11(+2.19%)
Nov 03, 2004
5.122
5.162
5.084
5.130
19,469,810
+0.05(+0.94%)
Nov 02, 2004
5.101
5.139
5.079
5.082
14,328,287
-0.03(-0.60%)
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.