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
Taiwan Semiconductor ADR
(NY:
TSM
)
164.39
+2.32 (+1.43%)
Official Closing 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 (%)
Mar 30, 2007
6.873
6.918
6.828
6.867
14,997,440
-0.03(-0.46%)
Mar 29, 2007
6.988
7.071
6.803
6.899
35,467,756
-0.01(-0.18%)
Mar 28, 2007
7.103
7.103
6.899
6.912
21,432,470
-0.19(-2.70%)
Mar 27, 2007
7.269
7.269
7.103
7.103
10,244,785
-0.20(-2.71%)
Mar 26, 2007
7.282
7.308
7.173
7.301
15,073,467
+0.04(+0.53%)
Mar 23, 2007
7.161
7.327
7.161
7.263
11,038,962
+0.02(+0.26%)
Mar 22, 2007
7.423
7.423
7.199
7.244
22,616,444
-0.13(-1.82%)
Mar 21, 2007
7.237
7.423
7.180
7.378
14,474,501
+0.15(+2.12%)
Mar 20, 2007
7.084
7.237
7.071
7.225
15,386,041
+0.17(+2.45%)
Mar 19, 2007
7.046
7.161
7.033
7.052
15,102,060
+0.01(+0.18%)
Mar 16, 2007
7.122
7.141
7.033
7.039
12,831,929
-0.08(-1.17%)
Mar 15, 2007
7.065
7.154
7.033
7.122
17,228,948
+0.06(+0.81%)
Mar 14, 2007
7.065
7.122
6.892
7.065
15,497,818
+0.06(+0.91%)
Mar 13, 2007
7.103
7.180
6.988
7.001
28,134,530
-0.10(-1.44%)
Mar 12, 2007
6.963
7.129
6.867
7.103
24,624,366
+0.24(+3.44%)
Mar 09, 2007
6.828
6.873
6.669
6.867
34,940,380
-0.02(-0.28%)
Mar 08, 2007
6.886
6.918
6.828
6.886
12,062,956
+0.18(+2.67%)
Mar 07, 2007
6.777
6.809
6.675
6.707
19,882,468
-0.07(-1.04%)
Mar 06, 2007
6.643
6.803
6.637
6.777
26,328,100
+0.32(+4.95%)
Mar 05, 2007
6.324
6.682
6.260
6.458
29,846,402
-0.34(-4.98%)
Mar 02, 2007
6.982
6.995
6.797
6.797
14,862,695
-0.19(-2.65%)
Mar 01, 2007
6.905
7.027
6.797
6.982
23,687,378
-0.11(-1.53%)
Feb 28, 2007
7.058
7.180
7.027
7.090
15,538,991
+0.10(+1.46%)
Feb 27, 2007
7.161
7.186
6.982
6.988
25,215,656
-0.29(-3.95%)
Feb 26, 2007
7.282
7.282
7.212
7.276
13,358,518
+0.00(+0.00%)
Feb 23, 2007
7.435
7.435
7.250
7.276
9,462,818
-0.10(-1.39%)
Feb 22, 2007
7.333
7.410
7.301
7.378
15,955,883
+0.04(+0.61%)
Feb 21, 2007
7.250
7.340
7.193
7.333
12,057,320
+0.08(+1.06%)
Feb 20, 2007
7.180
7.308
7.141
7.256
12,204,320
+0.08(+1.16%)
Feb 16, 2007
7.180
7.180
7.090
7.173
7,710,397
+0.04(+0.54%)
Feb 15, 2007
7.129
7.180
7.129
7.135
17,797,224
+0.01(+0.18%)
Feb 14, 2007
6.924
7.161
6.918
7.122
20,109,668
+0.27(+3.91%)
Feb 13, 2007
6.777
6.860
6.714
6.854
21,605,028
+0.03(+0.47%)
Feb 12, 2007
6.924
6.975
6.803
6.822
18,001,622
-0.17(-2.47%)
Feb 09, 2007
7.103
7.129
6.982
6.995
15,158,887
-0.11(-1.53%)
Feb 08, 2007
7.135
7.135
7.065
7.103
11,688,645
-0.03(-0.36%)
Feb 07, 2007
7.007
7.218
6.995
7.129
20,917,734
+0.12(+1.73%)
Feb 06, 2007
7.027
7.052
6.963
7.007
14,106,559
+0.08(+1.11%)
Feb 05, 2007
6.924
6.982
6.924
6.931
13,306,275
-0.06(-0.82%)
Feb 02, 2007
7.084
7.097
6.963
6.988
10,971,959
-0.04(-0.64%)
Feb 01, 2007
6.969
7.052
6.899
7.033
13,310,189
+0.06(+0.92%)
Jan 31, 2007
6.937
7.007
6.860
6.969
14,347,176
+0.00(+0.00%)
Jan 30, 2007
6.880
6.975
6.880
6.969
10,165,414
+0.09(+1.30%)
Jan 29, 2007
6.982
6.993
6.873
6.880
11,620,702
-0.10(-1.46%)
Jan 26, 2007
6.892
6.995
6.848
6.982
21,453,760
+0.11(+1.58%)
Jan 25, 2007
7.141
7.180
6.867
6.873
73,820,968
-0.46(-6.27%)
Jan 24, 2007
7.282
7.333
7.180
7.333
18,785,524
+0.15(+2.04%)
Jan 23, 2007
7.071
7.237
7.001
7.186
27,076,722
+0.12(+1.72%)
Jan 22, 2007
7.186
7.186
7.052
7.065
17,151,298
-0.15(-2.04%)
Jan 19, 2007
7.186
7.250
7.141
7.212
19,185,822
+0.03(+0.36%)
Jan 18, 2007
7.333
7.346
7.161
7.186
32,578,512
-0.15(-2.09%)
Jan 17, 2007
7.250
7.340
7.167
7.340
30,705,080
+0.11(+1.59%)
Jan 16, 2007
7.250
7.282
7.186
7.225
22,187,196
+0.04(+0.53%)
Jan 12, 2007
7.154
7.301
7.110
7.186
52,214,260
+0.22(+3.12%)
Jan 11, 2007
6.860
6.995
6.854
6.969
27,428,488
+0.15(+2.15%)
Jan 10, 2007
6.701
6.835
6.656
6.822
17,277,478
+0.04(+0.56%)
Jan 09, 2007
6.931
6.931
6.758
6.784
11,520,980
-0.08(-1.21%)
Jan 08, 2007
6.828
6.912
6.828
6.867
8,532,128
+0.04(+0.56%)
Jan 05, 2007
6.963
6.963
6.758
6.828
19,769,752
-0.18(-2.55%)
Jan 04, 2007
7.014
7.052
6.892
7.007
27,538,230
+0.00(+0.00%)
Jan 03, 2007
7.097
7.141
6.963
7.007
19,376,030
+0.03(+0.37%)
Dec 29, 2006
7.103
7.116
6.963
6.982
6,964,280
-0.04(-0.55%)
Dec 28, 2006
6.995
7.046
6.943
7.020
9,634,240
-0.01(-0.18%)
Dec 27, 2006
6.982
7.039
6.982
7.033
8,536,199
+0.06(+0.82%)
Dec 26, 2006
6.899
6.995
6.886
6.975
6,984,788
+0.11(+1.58%)
Dec 22, 2006
6.873
6.931
6.828
6.867
7,091,712
-0.01(-0.09%)
Dec 21, 2006
6.739
6.886
6.739
6.873
16,058,736
+0.11(+1.70%)
Dec 20, 2006
6.809
6.880
6.733
6.758
12,489,711
-0.03(-0.38%)
Dec 19, 2006
6.797
6.797
6.701
6.784
17,512,928
-0.13(-1.94%)
Dec 18, 2006
6.905
7.027
6.816
6.918
12,264,592
+0.06(+0.84%)
Dec 15, 2006
6.886
6.918
6.803
6.860
12,389,519
+0.02(+0.28%)
Dec 14, 2006
6.739
6.841
6.726
6.841
13,019,319
+0.09(+1.32%)
Dec 13, 2006
6.854
6.886
6.739
6.752
16,066,094
-0.08(-1.12%)
Dec 12, 2006
6.892
6.892
6.714
6.828
19,571,248
-0.11(-1.66%)
Dec 11, 2006
6.975
7.090
6.912
6.943
19,522,090
-0.03(-0.46%)
Dec 08, 2006
6.937
7.014
6.848
6.975
18,273,762
-0.05(-0.73%)
Dec 07, 2006
7.020
7.154
6.982
7.027
11,781,635
-0.02(-0.27%)
Dec 06, 2006
7.141
7.173
7.033
7.046
20,692,928
-0.10(-1.34%)
Dec 05, 2006
7.001
7.205
7.001
7.141
18,569,798
+0.06(+0.90%)
Dec 04, 2006
6.860
7.122
6.809
7.078
27,486,412
+0.29(+4.33%)
Dec 01, 2006
6.771
6.937
6.714
6.784
21,673,086
-0.08(-1.21%)
Nov 30, 2006
6.745
6.899
6.714
6.867
26,322,934
+0.18(+2.67%)
Nov 29, 2006
6.650
6.745
6.605
6.688
18,410,272
+0.13(+1.95%)
Nov 28, 2006
6.515
6.586
6.496
6.560
14,589,515
+0.00(+0.00%)
Nov 27, 2006
6.707
6.784
6.541
6.560
20,767,132
-0.13(-2.00%)
Nov 24, 2006
6.522
6.739
6.503
6.694
12,488,458
+0.11(+1.65%)
Nov 22, 2006
6.420
6.605
6.407
6.586
18,500,916
+0.15(+2.28%)
Nov 21, 2006
6.426
6.445
6.349
6.439
12,183,656
+0.04(+0.70%)
Nov 20, 2006
6.298
6.407
6.298
6.394
19,853,350
+0.02(+0.30%)
Nov 17, 2006
6.362
6.388
6.311
6.375
11,786,958
-0.02(-0.30%)
Nov 16, 2006
6.324
6.407
6.260
6.394
13,671,350
+0.07(+1.11%)
Nov 15, 2006
6.369
6.381
6.260
6.324
16,956,238
+0.03(+0.41%)
Nov 14, 2006
6.119
6.305
6.107
6.298
14,110,942
+0.18(+2.92%)
Nov 13, 2006
6.088
6.132
6.036
6.119
11,823,591
+0.06(+1.05%)
Nov 10, 2006
6.094
6.107
6.030
6.056
13,923,239
+0.00(+0.00%)
Nov 09, 2006
6.190
6.196
6.036
6.056
16,836,164
-0.10(-1.56%)
Nov 08, 2006
6.139
6.164
6.056
6.151
11,941,003
+0.01(+0.21%)
Nov 07, 2006
6.081
6.190
6.075
6.139
24,432,436
+0.04(+0.63%)
Nov 06, 2006
6.036
6.151
6.036
6.100
17,563,494
+0.00(+0.00%)
Nov 03, 2006
6.056
6.100
6.004
6.100
14,887,117
+0.03(+0.53%)
Nov 02, 2006
6.068
6.107
5.979
6.068
21,689,368
+0.03(+0.42%)
Nov 01, 2006
6.234
6.247
6.030
6.043
16,887,356
-0.15(-2.47%)
Oct 31, 2006
6.228
6.279
6.164
6.196
12,159,077
+0.02(+0.31%)
Oct 30, 2006
6.196
6.228
6.081
6.177
19,332,196
-0.02(-0.31%)
Oct 27, 2006
6.375
6.381
6.196
6.196
13,066,441
-0.18(-2.81%)
Oct 26, 2006
6.362
6.547
6.324
6.375
12,964,840
+0.01(+0.10%)
Oct 25, 2006
6.337
6.394
6.279
6.369
17,694,526
+0.03(+0.50%)
Oct 24, 2006
6.362
6.420
6.311
6.337
15,035,839
+0.02(+0.30%)
Oct 23, 2006
6.260
6.349
6.222
6.317
13,856,235
+0.10(+1.54%)
Oct 20, 2006
6.260
6.266
6.171
6.222
11,065,733
+0.02(+0.31%)
Oct 19, 2006
6.241
6.247
6.164
6.202
12,037,908
-0.04(-0.72%)
Oct 18, 2006
6.394
6.438
6.228
6.247
20,286,838
-0.15(-2.40%)
Oct 17, 2006
6.535
6.535
6.343
6.401
17,398,960
-0.20(-3.00%)
Oct 16, 2006
6.701
6.707
6.574
6.599
15,809,196
+0.02(+0.29%)
Oct 13, 2006
6.471
6.637
6.452
6.579
16,434,456
+0.13(+2.08%)
Oct 12, 2006
6.292
6.452
6.286
6.445
26,598,618
+0.18(+2.85%)
Oct 11, 2006
6.260
6.317
6.190
6.266
18,076,508
+0.01(+0.10%)
Oct 10, 2006
6.292
6.356
6.222
6.260
22,404,958
+0.05(+0.82%)
Oct 09, 2006
6.202
6.247
6.177
6.209
9,474,872
+0.01(+0.10%)
Oct 06, 2006
6.215
6.273
6.171
6.202
12,671,152
-0.09(-1.42%)
Oct 05, 2006
6.177
6.292
6.145
6.292
15,706,499
+0.18(+2.93%)
Oct 04, 2006
6.004
6.126
5.973
6.113
21,395,680
+0.07(+1.16%)
Oct 03, 2006
6.132
6.132
6.030
6.043
21,447,498
-0.13(-2.17%)
Oct 02, 2006
6.132
6.254
6.100
6.177
16,876,866
+0.04(+0.73%)
Sep 29, 2006
6.215
6.215
6.100
6.132
16,888,608
-0.04(-0.62%)
Sep 28, 2006
6.119
6.171
6.081
6.171
16,460,443
+0.06(+0.94%)
Sep 27, 2006
6.145
6.215
6.107
6.113
13,643,484
-0.10(-1.54%)
Sep 26, 2006
6.254
6.254
6.132
6.209
14,554,135
-0.04(-0.72%)
Sep 25, 2006
6.139
6.298
6.068
6.254
20,704,826
+0.19(+3.05%)
Sep 22, 2006
6.081
6.164
6.056
6.068
14,752,484
-0.09(-1.45%)
Sep 21, 2006
6.324
6.324
6.139
6.158
14,059,124
-0.14(-2.23%)
Sep 20, 2006
6.196
6.317
6.177
6.298
15,947,429
+0.12(+1.96%)
Sep 19, 2006
6.292
6.292
6.043
6.177
23,371,340
-0.16(-2.52%)
Sep 18, 2006
6.209
6.356
6.119
6.337
27,933,832
+0.26(+4.31%)
Sep 15, 2006
6.119
6.183
6.068
6.075
14,007,149
+0.01(+0.11%)
Sep 14, 2006
6.024
6.126
5.985
6.068
16,692,294
+0.01(+0.21%)
Sep 13, 2006
5.998
6.107
5.953
6.056
20,716,880
+0.11(+1.83%)
Sep 12, 2006
5.768
5.953
5.762
5.947
21,264,334
+0.19(+3.33%)
Sep 11, 2006
6.004
6.004
5.660
5.755
9,950,314
+0.03(+0.56%)
Sep 08, 2006
5.838
5.838
5.679
5.723
13,318,330
-0.06(-0.99%)
Sep 07, 2006
5.800
5.845
5.711
5.781
13,433,237
-0.02(-0.33%)
Sep 06, 2006
5.953
5.960
5.762
5.800
16,028,679
-0.19(-3.20%)
Sep 05, 2006
5.966
6.017
5.909
5.992
7,324,502
+0.03(+0.43%)
Sep 01, 2006
5.992
6.036
5.921
5.966
8,785,739
+0.02(+0.32%)
Aug 31, 2006
5.934
5.973
5.864
5.947
13,685,126
+0.06(+0.98%)
Aug 30, 2006
5.819
5.902
5.787
5.889
12,339,892
+0.13(+2.33%)
Aug 29, 2006
5.749
5.775
5.711
5.755
8,070,775
+0.01(+0.22%)
Aug 28, 2006
5.698
5.775
5.628
5.743
8,135,274
+0.03(+0.56%)
Aug 25, 2006
5.768
5.800
5.704
5.711
6,992,146
-0.04(-0.78%)
Aug 24, 2006
5.813
5.813
5.736
5.755
10,772,045
-0.05(-0.88%)
Aug 23, 2006
5.973
5.973
5.787
5.806
11,010,783
-0.17(-2.88%)
Aug 22, 2006
5.960
6.004
5.909
5.979
9,343,214
+0.05(+0.86%)
Aug 21, 2006
6.056
6.062
5.909
5.928
11,373,823
-0.13(-2.11%)
Aug 18, 2006
6.100
6.100
5.985
6.056
11,308,541
-0.07(-1.15%)
Aug 17, 2006
6.049
6.190
6.043
6.126
20,783,256
+0.08(+1.27%)
Aug 16, 2006
5.915
6.062
5.909
6.049
27,987,686
+0.13(+2.27%)
Aug 15, 2006
5.717
5.928
5.672
5.915
19,389,180
+0.25(+4.40%)
Aug 14, 2006
5.640
5.736
5.628
5.666
16,263,504
+0.14(+2.54%)
Aug 11, 2006
5.685
5.691
5.519
5.525
11,430,807
-0.10(-1.70%)
Aug 10, 2006
5.513
5.672
5.500
5.621
25,474,276
+0.22(+4.14%)
Aug 09, 2006
5.506
5.548
5.398
5.398
16,737,067
-0.04(-0.71%)
Aug 08, 2006
5.474
5.487
5.385
5.436
17,235,522
+0.06(+1.07%)
Aug 07, 2006
5.474
5.474
5.378
5.378
10,690,952
-0.08(-1.52%)
Aug 04, 2006
5.557
5.583
5.442
5.462
8,612,282
-0.06(-1.16%)
Aug 03, 2006
5.519
5.583
5.493
5.525
10,910,748
+0.01(+0.12%)
Aug 02, 2006
5.545
5.577
5.513
5.519
9,916,030
+0.02(+0.35%)
Aug 01, 2006
5.525
5.557
5.481
5.500
15,603,802
-0.04(-0.69%)
Jul 31, 2006
5.545
5.577
5.442
5.538
11,296,487
-0.01(-0.12%)
Jul 28, 2006
5.347
5.564
5.334
5.545
20,816,916
+0.20(+3.70%)
Jul 27, 2006
5.525
5.602
5.347
5.347
18,102,182
-0.05(-0.95%)
Jul 26, 2006
5.366
5.423
5.276
5.398
11,227,292
+0.03(+0.60%)
Jul 25, 2006
5.366
5.398
5.263
5.366
9,414,600
+0.00(+0.00%)
Jul 24, 2006
5.149
5.378
5.142
5.366
18,835,306
+0.26(+5.00%)
Jul 21, 2006
5.353
5.276
5.091
5.110
32,803,632
-0.29(-5.44%)
Jul 20, 2006
5.525
5.545
5.385
5.404
15,150,434
-0.07(-1.28%)
Jul 19, 2006
5.302
5.500
5.263
5.474
20,359,632
+0.16(+3.00%)
Jul 18, 2006
5.270
5.327
5.180
5.315
12,789,034
+0.05(+0.97%)
Jul 17, 2006
5.302
5.347
5.206
5.263
11,736,079
-0.17(-3.06%)
Jul 14, 2006
5.430
5.455
5.347
5.430
12,620,587
-0.04(-0.82%)
Jul 13, 2006
5.583
5.615
5.430
5.474
12,162,208
-0.19(-3.38%)
Jul 12, 2006
5.723
5.723
5.634
5.666
12,206,982
-0.06(-1.00%)
Jul 11, 2006
5.666
5.723
5.589
5.723
8,807,343
+0.05(+0.90%)
Jul 10, 2006
5.717
5.755
5.653
5.672
10,378,322
+0.08(+1.37%)
Jul 07, 2006
5.691
5.749
5.589
5.596
12,774,005
-0.14(-2.45%)
Jul 06, 2006
5.723
5.826
5.723
5.736
13,584,465
+0.01(+0.22%)
Jul 05, 2006
5.800
5.819
5.723
5.723
13,436,994
-0.19(-3.24%)
Jul 03, 2006
5.889
5.941
5.864
5.915
4,706,204
+0.05(+0.87%)
Jun 30, 2006
5.813
5.921
5.723
5.864
15,744,541
+0.08(+1.44%)
Jun 29, 2006
5.538
5.819
5.532
5.781
21,731,480
+0.32(+5.85%)
Jun 28, 2006
5.557
5.557
5.378
5.462
9,709,853
-0.03(-0.47%)
Jun 27, 2006
5.570
5.591
5.474
5.487
9,929,337
-0.08(-1.49%)
Jun 26, 2006
5.545
5.608
5.506
5.570
7,678,148
+0.01(+0.11%)
Jun 23, 2006
5.519
5.589
5.372
5.564
10,338,245
+0.03(+0.46%)
Jun 22, 2006
5.596
5.615
5.481
5.538
9,285,447
+0.01(+0.12%)
Jun 21, 2006
5.410
5.621
5.359
5.532
12,711,229
+0.12(+2.24%)
Jun 20, 2006
5.410
5.436
5.308
5.410
10,775,176
-0.18(-3.28%)
Jun 19, 2006
5.650
5.699
5.588
5.594
10,069,518
-0.04(-0.77%)
Jun 16, 2006
5.699
5.706
5.538
5.637
10,296,231
-0.02(-0.33%)
Jun 15, 2006
5.519
5.687
5.476
5.656
25,471,940
+0.14(+2.47%)
Jun 14, 2006
5.538
5.557
5.433
5.519
14,809,035
+0.27(+5.08%)
Jun 13, 2006
5.333
5.364
5.240
5.253
12,543,361
-0.09(-1.74%)
Jun 12, 2006
5.457
5.513
5.340
5.346
16,638,538
-0.10(-1.82%)
Jun 09, 2006
5.699
5.737
5.445
5.445
21,029,924
-0.14(-2.55%)
Jun 08, 2006
5.526
5.606
5.364
5.588
27,265,162
-0.08(-1.42%)
Jun 07, 2006
5.761
5.817
5.662
5.668
11,519,769
-0.11(-1.83%)
Jun 06, 2006
5.817
5.830
5.681
5.774
15,113,952
+0.02(+0.32%)
Jun 05, 2006
5.954
5.954
5.737
5.755
12,803,452
-0.32(-5.21%)
Jun 02, 2006
6.078
6.115
6.022
6.071
11,910,953
+0.07(+1.14%)
Jun 01, 2006
5.892
6.028
5.885
6.003
10,619,208
+0.13(+2.22%)
May 31, 2006
5.823
5.879
5.768
5.873
13,429,249
+0.11(+1.94%)
May 30, 2006
5.805
5.854
5.755
5.761
13,812,694
-0.04(-0.75%)
May 26, 2006
5.861
5.879
5.768
5.805
12,145,405
-0.07(-1.27%)
May 25, 2006
5.861
5.947
5.805
5.879
13,026,617
+0.01(+0.21%)
May 24, 2006
5.923
5.954
5.768
5.867
18,110,878
-0.04(-0.63%)
May 23, 2006
5.954
6.078
5.904
5.904
14,538,625
+0.04(+0.63%)
May 22, 2006
6.115
6.115
5.737
5.867
20,257,230
-0.24(-3.96%)
May 19, 2006
6.090
6.189
6.040
6.109
14,452,036
+0.04(+0.61%)
May 18, 2006
6.171
6.276
6.071
6.071
13,327,503
-0.06(-0.91%)
May 17, 2006
6.258
6.295
6.078
6.127
16,189,950
-0.06(-1.00%)
May 16, 2006
6.177
6.289
6.171
6.189
16,927,008
-0.04(-0.60%)
May 15, 2006
6.233
6.276
6.158
6.226
22,226,856
-0.07(-1.18%)
May 12, 2006
6.363
6.437
6.233
6.301
22,570,150
-0.13(-2.03%)
May 11, 2006
6.555
6.611
6.382
6.431
19,812,352
-0.06(-0.96%)
May 10, 2006
6.518
6.630
6.487
6.493
14,661,011
-0.16(-2.33%)
May 09, 2006
6.778
6.822
6.630
6.648
21,810,518
-0.27(-3.94%)
May 08, 2006
7.002
7.051
6.915
6.921
14,825,321
-0.06(-0.89%)
May 05, 2006
6.828
7.002
6.797
6.983
21,410,626
+0.19(+2.83%)
May 04, 2006
6.685
6.840
6.673
6.791
16,266,220
+0.14(+2.05%)
May 03, 2006
6.549
6.667
6.524
6.654
12,268,598
+0.13(+2.00%)
May 02, 2006
6.487
6.568
6.487
6.524
8,416,904
+0.02(+0.38%)
May 01, 2006
6.543
6.568
6.487
6.499
11,532,991
+0.00(+0.00%)
Apr 28, 2006
6.605
6.654
6.475
6.499
15,840,529
-0.12(-1.87%)
Apr 27, 2006
6.512
6.673
6.456
6.623
27,788,246
+0.04(+0.66%)
Apr 26, 2006
6.716
6.747
6.555
6.580
25,697,202
+0.09(+1.43%)
Apr 25, 2006
6.611
6.642
6.468
6.487
19,838,150
-0.14(-2.06%)
Apr 24, 2006
6.667
6.673
6.530
6.623
17,559,578
-0.07(-1.11%)
Apr 21, 2006
6.803
6.822
6.661
6.698
14,951,093
-0.05(-0.74%)
Apr 20, 2006
6.785
6.822
6.747
6.747
12,970,665
+0.02(+0.28%)
Apr 19, 2006
6.766
6.822
6.716
6.729
11,272,901
-0.04(-0.55%)
Apr 18, 2006
6.667
6.772
6.630
6.766
10,240,923
+0.13(+1.96%)
Apr 17, 2006
6.617
6.723
6.568
6.636
13,461,660
+0.09(+1.42%)
Apr 13, 2006
6.444
6.630
6.475
6.543
8,642,487
+0.10(+1.54%)
Apr 12, 2006
6.419
6.512
6.400
6.444
9,460,813
+0.11(+1.76%)
Apr 11, 2006
6.468
6.512
6.313
6.332
13,693,855
-0.16(-2.48%)
Apr 10, 2006
6.512
6.543
6.444
6.493
12,808,128
+0.02(+0.38%)
Apr 07, 2006
6.574
6.636
6.437
6.468
12,675,422
-0.07(-1.14%)
Apr 06, 2006
6.537
6.561
6.475
6.543
11,936,269
+0.04(+0.67%)
Apr 05, 2006
6.425
6.512
6.400
6.499
9,178,632
+0.07(+1.16%)
Apr 04, 2006
6.357
6.425
6.338
6.425
10,777,713
+0.02(+0.39%)
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.