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
Visa
(NY:
V
)
278.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005
7.015
7.058
6.988
7.047
743,276
-0.08(-1.10%)
Dec 29, 2005
7.107
7.156
7.094
7.125
642,123
+0.02(+0.28%)
Dec 28, 2005
7.141
7.152
7.080
7.105
533,394
+0.05(+0.70%)
Dec 27, 2005
7.085
7.114
7.049
7.056
517,798
+0.04(+0.64%)
Dec 23, 2005
6.997
7.022
6.979
7.011
4,661,520
-0.02(-0.32%)
Dec 22, 2005
7.020
7.033
6.988
7.033
587,313
+0.00(+0.00%)
Dec 21, 2005
7.029
7.053
7.008
7.033
4,249,777
+0.02(+0.22%)
Dec 20, 2005
7.087
7.087
7.006
7.017
1,515,072
-0.07(-0.98%)
Dec 19, 2005
7.103
7.121
7.082
7.087
1,204,036
-0.06(-0.85%)
Dec 16, 2005
7.118
7.165
7.112
7.148
2,164,325
+0.08(+1.18%)
Dec 15, 2005
7.085
7.089
7.022
7.064
5,759,948
+0.04(+0.64%)
Dec 14, 2005
6.979
7.029
6.977
7.020
1,740,996
-0.04(-0.57%)
Dec 13, 2005
7.008
7.080
6.972
7.060
2,699,947
+0.11(+1.52%)
Dec 12, 2005
6.932
6.990
6.919
6.955
2,459,764
+0.28(+4.13%)
Dec 09, 2005
6.674
6.703
6.640
6.678
781,153
+0.06(+0.95%)
Dec 08, 2005
6.582
6.667
6.566
6.616
1,377,824
+0.02(+0.34%)
Dec 07, 2005
6.613
6.618
6.571
6.593
818,584
-0.04(-0.58%)
Dec 06, 2005
6.602
6.667
6.589
6.631
1,626,474
+0.00(+0.03%)
Dec 05, 2005
6.672
6.692
6.580
6.629
1,116,251
-0.05(-0.71%)
Dec 02, 2005
6.622
6.683
6.584
6.676
1,262,411
+0.00(+0.00%)
Dec 01, 2005
6.634
6.681
6.595
6.676
2,545,321
+0.18(+2.76%)
Nov 30, 2005
6.537
6.553
6.492
6.497
1,347,968
-0.09(-1.30%)
Nov 29, 2005
6.616
6.631
6.560
6.582
1,581,913
-0.01(-0.20%)
Nov 28, 2005
6.582
6.604
6.546
6.595
1,454,469
+0.01(+0.14%)
Nov 25, 2005
6.598
6.602
6.553
6.586
929,095
+0.03(+0.41%)
Nov 23, 2005
6.519
6.586
6.488
6.560
8,671,560
+0.01(+0.17%)
Nov 22, 2005
6.490
6.557
6.463
6.548
2,714,652
-0.03(-0.41%)
Nov 21, 2005
6.578
6.595
6.542
6.575
2,312,267
+0.03(+0.45%)
Nov 18, 2005
6.573
6.609
6.454
6.546
2,276,618
-0.17(-2.51%)
Nov 17, 2005
6.696
6.719
6.658
6.714
2,865,714
+0.12(+1.77%)
Nov 16, 2005
6.631
6.640
6.584
6.598
1,175,517
-0.14(-2.07%)
Nov 15, 2005
6.894
6.849
6.687
6.737
1,425,059
-0.16(-2.34%)
Nov 14, 2005
6.907
6.928
6.871
6.898
983,905
+0.00(+0.03%)
Nov 11, 2005
6.898
6.910
6.880
6.896
877,850
-0.02(-0.36%)
Nov 10, 2005
6.869
6.941
6.842
6.921
1,163,486
-0.02(-0.36%)
Nov 09, 2005
6.907
6.957
6.871
6.946
1,531,559
-0.07(-0.96%)
Nov 08, 2005
6.957
7.031
6.932
7.013
798,532
-0.05(-0.67%)
Nov 07, 2005
7.080
7.080
7.026
7.060
724,561
-0.05(-0.69%)
Nov 04, 2005
7.116
7.116
7.042
7.109
1,342,621
-0.04(-0.57%)
Nov 03, 2005
7.210
7.215
7.116
7.150
3,747,130
+0.06(+0.82%)
Nov 02, 2005
7.022
7.112
6.999
7.091
1,182,647
+0.09(+1.25%)
Nov 01, 2005
7.006
7.017
6.984
7.004
1,069,462
-0.05(-0.67%)
Oct 31, 2005
7.002
7.085
6.990
7.051
1,840,812
+0.10(+1.49%)
Oct 28, 2005
6.921
6.952
6.840
6.948
777,588
+0.10(+1.51%)
Oct 27, 2005
6.937
6.937
6.842
6.845
1,182,647
-0.09(-1.23%)
Oct 26, 2005
6.946
6.988
6.923
6.930
2,416,985
-0.01(-0.10%)
Oct 25, 2005
6.910
6.986
6.898
6.937
3,127,732
-0.04(-0.64%)
Oct 24, 2005
6.840
6.986
6.840
6.981
1,789,567
+0.17(+2.44%)
Oct 21, 2005
6.816
6.863
6.768
6.815
4,872,739
+0.06(+0.93%)
Oct 20, 2005
6.795
6.863
6.732
6.753
788,728
-0.16(-2.31%)
Oct 19, 2005
6.806
6.919
6.782
6.912
1,566,317
-0.03(-0.45%)
Oct 18, 2005
6.992
6.984
6.907
6.943
4,416,435
-0.14(-2.03%)
Oct 17, 2005
7.087
7.098
7.067
7.087
3,107,234
-0.11(-1.47%)
Oct 14, 2005
7.170
7.199
7.116
7.192
640,786
+0.08(+1.10%)
Oct 13, 2005
7.071
7.136
7.047
7.114
1,359,554
-0.02(-0.31%)
Oct 12, 2005
7.208
7.264
7.109
7.136
1,447,339
-0.05(-0.69%)
Oct 11, 2005
7.262
7.271
7.165
7.186
697,824
-0.06(-0.84%)
Oct 10, 2005
7.309
7.320
7.217
7.246
920,183
-0.02(-0.31%)
Oct 07, 2005
7.300
7.309
7.233
7.269
738,820
+0.02(+0.25%)
Oct 06, 2005
7.266
7.300
7.226
7.251
979,895
-0.00(-0.06%)
Oct 05, 2005
7.349
7.356
7.253
7.255
684,901
-0.04(-0.55%)
Oct 04, 2005
7.334
7.383
7.296
7.296
518,243
-0.01(-0.09%)
Oct 03, 2005
7.323
7.332
7.280
7.302
602,909
-0.04(-0.58%)
Sep 30, 2005
7.309
7.379
7.284
7.345
755,753
-0.06(-0.85%)
Sep 29, 2005
7.318
7.419
7.305
7.408
934,443
+0.11(+1.44%)
Sep 28, 2005
7.278
7.311
7.260
7.302
1,866,212
+0.12(+1.62%)
Sep 27, 2005
7.190
7.213
7.147
7.186
528,938
-0.04(-0.53%)
Sep 26, 2005
7.204
7.244
7.197
7.224
2,033,316
+0.17(+2.39%)
Sep 23, 2005
7.056
7.085
7.035
7.056
935,779
-0.01(-0.16%)
Sep 22, 2005
7.067
7.076
7.017
7.067
579,737
-0.03(-0.47%)
Sep 21, 2005
7.190
7.190
7.085
7.100
1,610,432
-0.04(-0.53%)
Sep 20, 2005
7.197
7.228
7.127
7.139
3,072,477
+0.00(+0.06%)
Sep 19, 2005
7.195
7.213
7.127
7.134
2,255,229
-0.17(-2.36%)
Sep 16, 2005
7.280
7.334
7.244
7.307
1,170,616
+0.06(+0.87%)
Sep 15, 2005
7.242
7.257
7.224
7.244
2,165,662
+0.00(+0.00%)
Sep 14, 2005
7.224
7.271
7.222
7.244
2,220,026
+0.11(+1.51%)
Sep 13, 2005
7.233
7.233
7.123
7.136
2,033,316
-0.06(-0.81%)
Sep 12, 2005
7.257
7.280
7.172
7.195
753,525
-0.03(-0.43%)
Sep 09, 2005
7.215
7.251
7.210
7.226
1,211,612
+0.08(+1.16%)
Sep 08, 2005
7.139
7.168
7.121
7.143
794,521
-0.07(-0.93%)
Sep 07, 2005
7.199
7.235
7.181
7.210
489,724
-0.09(-1.29%)
Sep 06, 2005
7.226
7.305
7.226
7.305
900,576
+0.21(+2.97%)
Sep 02, 2005
7.105
7.125
7.067
7.094
415,753
+0.01(+0.13%)
Sep 01, 2005
7.051
7.109
7.029
7.085
582,411
+0.00(+0.06%)
Aug 31, 2005
6.930
7.082
6.930
7.080
1,041,834
+0.13(+1.91%)
Aug 30, 2005
6.997
7.002
6.903
6.948
1,092,188
-0.10(-1.43%)
Aug 29, 2005
6.984
7.049
6.977
7.049
495,963
+0.09(+1.22%)
Aug 26, 2005
7.058
7.060
6.963
6.963
524,927
-0.09(-1.34%)
Aug 25, 2005
6.966
7.091
6.957
7.058
1,141,651
+0.05(+0.74%)
Aug 24, 2005
7.029
7.078
6.995
7.006
1,067,234
-0.10(-1.36%)
Aug 23, 2005
7.148
7.150
7.078
7.103
679,554
-0.09(-1.19%)
Aug 22, 2005
7.199
7.228
7.152
7.188
554,338
+0.06(+0.85%)
Aug 19, 2005
7.114
7.154
7.100
7.127
473,682
-0.03(-0.44%)
Aug 18, 2005
7.161
7.177
7.127
7.159
450,511
-0.03(-0.37%)
Aug 17, 2005
7.170
7.222
7.143
7.186
600,235
-0.02(-0.34%)
Aug 16, 2005
7.296
7.305
7.208
7.210
1,411,245
+0.00(+0.06%)
Aug 15, 2005
7.152
7.228
7.136
7.206
368,964
+0.02(+0.31%)
Aug 12, 2005
7.213
7.226
7.156
7.183
2,942,359
-0.07(-1.02%)
Aug 11, 2005
7.219
7.264
7.204
7.257
587,758
+0.06(+0.78%)
Aug 10, 2005
7.237
7.280
7.181
7.201
1,597,509
+0.03(+0.38%)
Aug 09, 2005
7.154
7.215
7.154
7.174
937,562
+0.09(+1.20%)
Aug 08, 2005
7.163
7.172
7.089
7.089
573,499
-0.01(-0.19%)
Aug 05, 2005
7.156
7.172
7.085
7.103
700,498
-0.07(-1.00%)
Aug 04, 2005
7.199
7.226
7.148
7.174
412,188
-0.06(-0.84%)
Aug 03, 2005
7.244
7.255
7.231
7.235
390,353
-0.04(-0.49%)
Aug 02, 2005
7.266
7.282
7.235
7.271
845,766
+0.05(+0.68%)
Aug 01, 2005
7.242
7.269
7.206
7.222
607,365
+0.09(+1.26%)
Jul 29, 2005
7.179
7.188
7.114
7.132
451,848
-0.08(-1.09%)
Jul 28, 2005
7.152
7.226
7.125
7.210
519,135
+0.03(+0.47%)
Jul 27, 2005
7.192
7.197
7.100
7.177
1,029,803
+0.04(+0.60%)
Jul 26, 2005
7.112
7.134
7.082
7.134
518,689
-0.02(-0.22%)
Jul 25, 2005
7.188
7.188
7.127
7.150
642,568
-0.00(-0.06%)
Jul 22, 2005
7.181
7.192
7.118
7.154
385,897
-0.08(-1.15%)
Jul 21, 2005
7.275
7.284
7.204
7.237
609,593
+0.03(+0.37%)
Jul 20, 2005
7.125
7.215
7.091
7.210
426,002
+0.05(+0.72%)
Jul 19, 2005
7.087
7.174
7.075
7.159
620,288
+0.02(+0.31%)
Jul 18, 2005
7.174
7.174
7.112
7.136
579,737
-0.11(-1.46%)
Jul 15, 2005
7.201
7.251
7.188
7.242
630,983
+0.04(+0.59%)
Jul 14, 2005
7.206
7.228
7.168
7.199
540,524
+0.03(+0.38%)
Jul 13, 2005
7.150
7.199
7.143
7.172
445,609
-0.01(-0.16%)
Jul 12, 2005
7.154
7.215
7.152
7.183
806,553
+0.09(+1.23%)
Jul 11, 2005
7.082
7.143
7.080
7.096
455,858
+0.01(+0.09%)
Jul 08, 2005
6.984
7.094
6.979
7.089
270,930
+0.12(+1.71%)
Jul 07, 2005
6.827
6.977
6.813
6.970
1,403,224
-0.01(-0.13%)
Jul 06, 2005
6.990
7.024
6.979
6.979
1,131,402
-0.01(-0.16%)
Jul 05, 2005
6.966
7.051
6.948
6.990
1,001,730
-0.08(-1.11%)
Jul 01, 2005
7.096
7.134
7.038
7.069
463,879
+0.04(+0.54%)
Jun 30, 2005
7.127
7.161
7.029
7.031
319,056
-0.05(-0.67%)
Jun 29, 2005
7.069
7.109
7.040
7.078
797,640
+0.10(+1.48%)
Jun 28, 2005
6.930
7.002
6.928
6.975
1,468,728
+0.06(+0.91%)
Jun 27, 2005
6.921
6.948
6.876
6.912
799,423
+0.03(+0.49%)
Jun 24, 2005
6.923
6.943
6.871
6.878
569,488
+0.07(+1.06%)
Jun 23, 2005
6.887
6.903
6.806
6.806
1,315,884
-0.15(-2.19%)
Jun 22, 2005
6.959
6.966
6.916
6.959
802,988
+0.00(+0.00%)
Jun 21, 2005
6.914
6.968
6.912
6.959
525,373
+0.04(+0.62%)
Jun 20, 2005
6.889
6.941
6.860
6.916
1,082,385
-0.14(-2.03%)
Jun 17, 2005
7.047
7.078
7.026
7.060
919,737
+0.08(+1.12%)
Jun 16, 2005
6.970
6.981
6.943
6.981
785,609
+0.06(+0.91%)
Jun 15, 2005
6.923
6.952
6.831
6.919
981,677
+0.10(+1.41%)
Jun 14, 2005
6.779
6.847
6.775
6.822
522,699
+0.04(+0.56%)
Jun 13, 2005
6.755
6.804
6.728
6.784
1,162,149
+0.01(+0.17%)
Jun 10, 2005
6.840
6.845
6.753
6.773
1,017,326
-0.06(-0.85%)
Jun 09, 2005
6.809
6.849
6.768
6.831
725,897
+0.02(+0.23%)
Jun 08, 2005
6.867
6.903
6.786
6.815
3,994,443
+0.00(+0.00%)
Jun 07, 2005
6.833
6.858
6.802
6.815
989,253
+0.02(+0.36%)
Jun 06, 2005
6.795
6.795
6.746
6.791
279,842
-0.01(-0.20%)
Jun 03, 2005
6.849
6.871
6.788
6.804
469,226
-0.07(-0.98%)
Jun 02, 2005
6.827
6.889
6.822
6.871
637,667
+0.01(+0.20%)
Jun 01, 2005
6.797
6.878
6.788
6.858
4,678,899
-0.00(-0.07%)
May 31, 2005
6.867
6.896
6.838
6.863
980,786
-0.13(-1.89%)
May 27, 2005
6.943
7.008
6.939
6.995
439,816
+0.03(+0.45%)
May 26, 2005
6.914
6.984
6.905
6.963
981,232
-0.03(-0.45%)
May 25, 2005
7.031
7.035
6.966
6.995
856,015
+0.01(+0.13%)
May 24, 2005
6.894
6.999
6.894
6.986
1,475,858
-0.05(-0.77%)
May 23, 2005
7.024
7.062
6.995
7.040
677,772
+0.00(+0.00%)
May 20, 2005
6.986
7.042
6.975
7.040
1,042,726
+0.01(+0.16%)
May 19, 2005
7.017
7.042
6.988
7.029
1,009,305
-0.04(-0.51%)
May 18, 2005
6.950
7.103
6.930
7.064
1,377,378
+0.09(+1.35%)
May 17, 2005
6.901
6.977
6.887
6.970
541,861
+0.02(+0.29%)
May 16, 2005
6.892
6.950
6.892
6.950
453,630
+0.16(+2.35%)
May 13, 2005
6.818
6.867
6.777
6.791
831,061
-0.02(-0.33%)
May 12, 2005
6.838
6.880
6.813
6.813
478,138
-0.02(-0.30%)
May 11, 2005
6.831
6.845
6.782
6.833
600,681
-0.01(-0.16%)
May 10, 2005
6.863
6.878
6.809
6.845
395,701
-0.08(-1.20%)
May 09, 2005
6.878
6.932
6.869
6.928
327,077
+0.05(+0.72%)
May 06, 2005
6.928
6.939
6.847
6.878
272,267
-0.02(-0.26%)
May 05, 2005
6.946
6.972
6.845
6.896
837,745
+0.00(+0.07%)
May 04, 2005
6.777
6.898
6.777
6.892
743,276
+0.21(+3.09%)
May 03, 2005
6.665
6.717
6.654
6.685
397,929
+0.02(+0.30%)
May 02, 2005
6.654
6.685
6.611
6.665
546,317
+0.01(+0.17%)
Apr 29, 2005
6.634
6.663
6.560
6.654
1,101,101
-0.04(-0.64%)
Apr 28, 2005
6.809
6.809
6.694
6.696
1,077,038
-0.17(-2.48%)
Apr 27, 2005
6.663
6.894
6.636
6.867
2,991,821
+0.08(+1.12%)
Apr 26, 2005
6.797
6.865
6.766
6.791
1,041,389
-0.09(-1.37%)
Apr 25, 2005
6.883
6.905
6.856
6.885
1,327,470
-0.02(-0.32%)
Apr 22, 2005
6.977
6.981
6.876
6.907
835,517
-0.03(-0.49%)
Apr 21, 2005
6.937
6.955
6.869
6.941
1,077,483
+0.20(+2.96%)
Apr 20, 2005
6.809
6.831
6.732
6.741
914,836
-0.02(-0.33%)
Apr 19, 2005
6.737
6.777
6.705
6.764
645,688
+0.03(+0.40%)
Apr 18, 2005
6.714
6.755
6.687
6.737
1,093,080
-0.07(-0.96%)
Apr 15, 2005
6.809
6.885
6.775
6.802
931,323
-0.12(-1.78%)
Apr 14, 2005
6.990
7.015
6.907
6.925
748,623
-0.02(-0.32%)
Apr 13, 2005
6.970
7.015
6.941
6.948
638,112
-0.05(-0.74%)
Apr 12, 2005
6.948
7.013
6.894
6.999
3,067,129
-0.04(-0.64%)
Apr 11, 2005
7.067
7.080
7.017
7.044
941,572
+0.04(+0.58%)
Apr 08, 2005
7.015
7.047
6.970
7.004
1,869,777
+0.03(+0.48%)
Apr 07, 2005
6.955
6.972
6.912
6.970
1,153,237
+0.23(+3.46%)
Apr 06, 2005
6.712
6.771
6.710
6.737
478,138
+0.01(+0.17%)
Apr 05, 2005
6.705
6.730
6.690
6.726
822,149
-0.02(-0.37%)
Apr 04, 2005
6.723
6.771
6.681
6.750
1,133,184
-0.11(-1.63%)
Apr 01, 2005
6.946
6.955
6.824
6.863
1,546,710
-0.00(-0.07%)
Mar 31, 2005
6.923
6.934
6.860
6.867
2,308,257
-0.04(-0.58%)
Mar 30, 2005
6.822
6.912
6.822
6.907
2,285,085
+0.09(+1.32%)
Mar 29, 2005
6.822
6.883
6.806
6.818
1,187,994
-0.01(-0.20%)
Mar 28, 2005
6.856
6.867
6.800
6.831
543,643
+0.00(+0.07%)
Mar 24, 2005
6.849
6.883
6.827
6.827
367,182
-0.01(-0.16%)
Mar 23, 2005
6.827
6.854
6.784
6.838
748,623
-0.03(-0.39%)
Mar 22, 2005
6.916
7.002
6.858
6.865
600,681
-0.12(-1.77%)
Mar 21, 2005
7.056
7.058
6.948
6.988
736,592
-0.06(-0.83%)
Mar 18, 2005
7.044
7.058
6.990
7.047
1,011,979
+0.06(+0.87%)
Mar 17, 2005
6.961
7.004
6.934
6.986
1,847,942
+0.09(+1.37%)
Mar 16, 2005
6.876
6.952
6.876
6.892
618,505
-0.07(-1.00%)
Mar 15, 2005
7.062
7.062
6.941
6.961
852,005
-0.03(-0.39%)
Mar 14, 2005
7.008
7.020
6.941
6.988
725,006
-0.10(-1.36%)
Mar 11, 2005
7.094
7.150
7.062
7.085
497,300
-0.02(-0.32%)
Mar 10, 2005
7.197
7.197
7.031
7.107
3,064,901
-0.11(-1.49%)
Mar 09, 2005
7.183
7.248
7.172
7.215
849,777
+0.01(+0.12%)
Mar 08, 2005
7.235
7.240
7.179
7.206
608,256
-0.00(-0.03%)
Mar 07, 2005
7.163
7.242
7.163
7.208
845,321
+0.08(+1.13%)
Mar 04, 2005
7.085
7.172
7.080
7.127
696,041
+0.06(+0.83%)
Mar 03, 2005
7.056
7.082
7.031
7.069
778,479
+0.06(+0.86%)
Mar 02, 2005
6.981
7.062
6.968
7.008
1,452,686
-0.09(-1.23%)
Mar 01, 2005
7.085
7.121
7.069
7.096
509,777
-0.01(-0.13%)
Feb 28, 2005
7.114
7.125
7.047
7.105
1,354,207
-0.07(-1.00%)
Feb 25, 2005
7.094
7.195
7.067
7.177
910,380
+0.02(+0.35%)
Feb 24, 2005
7.105
7.161
7.056
7.152
750,406
+0.09(+1.34%)
Feb 23, 2005
6.984
7.069
6.977
7.058
1,137,640
+0.01(+0.19%)
Feb 22, 2005
7.042
7.094
7.031
7.044
1,048,964
-0.12(-1.63%)
Feb 18, 2005
7.141
7.181
7.125
7.161
497,745
-0.10(-1.42%)
Feb 17, 2005
7.246
7.307
7.246
7.264
455,858
+0.02(+0.22%)
Feb 16, 2005
7.237
7.271
7.177
7.248
2,622,411
-0.10(-1.31%)
Feb 15, 2005
7.282
7.367
7.266
7.345
977,667
+0.11(+1.52%)
Feb 14, 2005
7.206
7.262
7.172
7.235
858,689
+0.01(+0.19%)
Feb 11, 2005
7.172
7.248
7.141
7.222
1,866,212
+0.06(+0.88%)
Feb 10, 2005
7.145
7.190
7.114
7.159
914,836
+0.11(+1.56%)
Feb 09, 2005
7.064
7.112
7.040
7.049
903,696
-0.02(-0.25%)
Feb 08, 2005
7.031
7.087
7.015
7.067
882,306
+0.01(+0.10%)
Feb 07, 2005
7.073
7.089
7.035
7.060
1,074,810
-0.06(-0.85%)
Feb 04, 2005
7.042
7.136
7.033
7.121
1,040,943
-0.02(-0.25%)
Feb 03, 2005
7.150
7.170
7.107
7.139
2,103,276
-0.12(-1.67%)
Feb 02, 2005
7.237
7.282
7.237
7.260
884,089
+0.08(+1.16%)
Feb 01, 2005
7.136
7.183
7.080
7.177
2,983,355
+0.08(+1.07%)
Jan 31, 2005
7.064
7.114
7.044
7.100
601,572
+0.07(+0.93%)
Jan 28, 2005
7.094
7.105
6.986
7.035
965,190
-0.02(-0.32%)
Jan 27, 2005
7.011
7.058
6.995
7.058
769,567
-0.03(-0.38%)
Jan 26, 2005
7.038
7.091
7.022
7.085
871,612
+0.15(+2.14%)
Jan 25, 2005
6.957
6.975
6.912
6.937
667,968
+0.06(+0.88%)
Jan 24, 2005
6.856
6.946
6.849
6.876
1,538,243
-0.04(-0.58%)
Jan 21, 2005
6.923
6.970
6.901
6.916
1,176,409
+0.01(+0.13%)
Jan 20, 2005
6.907
6.970
6.894
6.907
926,867
-0.02(-0.23%)
Jan 19, 2005
6.966
6.988
6.921
6.923
397,929
-0.12(-1.69%)
Jan 18, 2005
6.932
7.051
6.928
7.042
676,880
+0.05(+0.67%)
Jan 14, 2005
6.999
7.006
6.959
6.995
504,875
+0.03(+0.42%)
Jan 13, 2005
7.051
7.058
6.959
6.966
532,057
-0.07(-1.02%)
Jan 12, 2005
7.069
7.094
6.959
7.038
1,315,884
-0.08(-1.13%)
Jan 11, 2005
7.109
7.130
7.076
7.118
1,259,737
+0.02(+0.28%)
Jan 10, 2005
7.082
7.136
7.080
7.098
554,338
-0.05(-0.66%)
Jan 07, 2005
7.271
7.271
7.103
7.145
658,165
-0.04(-0.53%)
Jan 06, 2005
7.235
7.248
7.174
7.183
1,564,534
-0.07(-0.99%)
Jan 05, 2005
7.271
7.311
7.242
7.255
866,264
+0.01(+0.19%)
Jan 04, 2005
7.349
7.361
7.240
7.242
1,033,813
+0.00(+0.06%)
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.