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
)
177.24
+4.73 (+2.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2008
6.470
6.603
6.470
6.540
35,613,884
+0.06(+0.98%)
Mar 28, 2008
6.591
6.597
6.419
6.476
37,990,476
-0.10(-1.45%)
Mar 27, 2008
6.807
6.807
6.495
6.571
56,271,352
-0.26(-3.82%)
Mar 26, 2008
6.973
6.973
6.782
6.832
40,094,692
-0.14(-2.01%)
Mar 25, 2008
7.068
7.068
6.928
6.973
28,636,548
-0.10(-1.35%)
Mar 24, 2008
6.960
7.113
6.909
7.068
35,711,252
+0.50(+7.56%)
Mar 21, 2008
6.419
6.629
6.349
6.571
27,955,738
+0.01(+0.20%)
Mar 20, 2008
6.419
6.629
6.349
6.559
27,955,738
+0.32(+5.21%)
Mar 19, 2008
6.431
6.501
6.221
6.234
21,452,406
-0.23(-3.55%)
Mar 18, 2008
6.355
6.463
6.240
6.463
25,141,786
+0.29(+4.64%)
Mar 17, 2008
6.068
6.274
6.062
6.177
25,430,802
-0.11(-1.82%)
Mar 14, 2008
6.476
6.495
6.228
6.291
24,120,204
-0.20(-3.04%)
Mar 13, 2008
6.463
6.546
6.266
6.489
32,647,518
-0.06(-0.88%)
Mar 12, 2008
6.622
6.692
6.546
6.546
19,690,042
-0.15(-2.28%)
Mar 11, 2008
6.444
6.699
6.444
6.699
37,202,400
+0.37(+5.84%)
Mar 10, 2008
6.368
6.431
6.272
6.329
33,781,800
-0.08(-1.29%)
Mar 07, 2008
6.450
6.571
6.323
6.412
35,896,564
-0.06(-0.98%)
Mar 06, 2008
6.559
6.661
6.457
6.476
30,633,688
-0.08(-1.26%)
Mar 05, 2008
6.495
6.616
6.489
6.559
32,476,748
+0.18(+2.79%)
Mar 04, 2008
6.285
6.406
6.208
6.380
44,235,876
+0.25(+4.05%)
Mar 03, 2008
6.259
6.259
6.049
6.132
23,158,350
-0.07(-1.13%)
Feb 29, 2008
6.310
6.355
6.189
6.202
14,590,517
-0.18(-2.89%)
Feb 28, 2008
6.463
6.501
6.374
6.387
20,600,914
-0.13(-2.05%)
Feb 27, 2008
6.374
6.559
6.374
6.520
22,267,418
+0.07(+1.09%)
Feb 26, 2008
6.323
6.489
6.266
6.450
24,687,922
+0.17(+2.63%)
Feb 25, 2008
6.215
6.304
6.126
6.285
21,197,530
+0.12(+1.96%)
Feb 22, 2008
6.132
6.196
6.030
6.164
20,569,130
+0.05(+0.83%)
Feb 21, 2008
6.272
6.329
6.081
6.113
28,917,988
-0.11(-1.74%)
Feb 20, 2008
6.202
6.240
6.113
6.221
20,056,838
-0.03(-0.41%)
Feb 19, 2008
6.228
6.323
6.221
6.247
30,672,484
+0.06(+1.03%)
Feb 18, 2008
6.107
6.266
6.087
6.183
0
+0.00(+0.00%)
Feb 15, 2008
6.107
6.266
6.087
6.183
19,119,118
+0.01(+0.10%)
Feb 14, 2008
6.151
6.291
6.151
6.177
31,205,272
-0.01(-0.10%)
Feb 13, 2008
6.113
6.189
6.056
6.183
16,316,543
+0.11(+1.78%)
Feb 12, 2008
6.017
6.138
5.998
6.075
16,756,389
+0.08(+1.27%)
Feb 11, 2008
5.890
6.017
5.845
5.998
17,823,402
+0.11(+1.95%)
Feb 08, 2008
5.795
5.941
5.782
5.884
14,625,005
-0.01(-0.11%)
Feb 07, 2008
5.795
5.966
5.693
5.890
26,567,716
+0.09(+1.54%)
Feb 06, 2008
5.820
5.973
5.795
5.801
18,456,658
-0.02(-0.33%)
Feb 05, 2008
6.145
6.145
5.820
5.820
32,081,076
-0.40(-6.45%)
Feb 04, 2008
6.253
6.259
6.119
6.221
18,806,630
+0.01(+0.21%)
Feb 01, 2008
6.017
6.234
5.998
6.208
36,190,704
+0.32(+5.41%)
Jan 31, 2008
5.833
5.966
5.597
5.890
34,787,952
+0.23(+4.05%)
Jan 30, 2008
5.674
5.833
5.591
5.661
29,193,356
-0.01(-0.11%)
Jan 29, 2008
5.693
5.712
5.578
5.667
18,533,796
+0.13(+2.30%)
Jan 28, 2008
5.483
5.572
5.400
5.540
18,267,702
+0.00(+0.00%)
Jan 25, 2008
5.553
5.763
5.533
5.540
31,043,428
+0.01(+0.11%)
Jan 24, 2008
5.514
5.667
5.438
5.533
27,088,770
+0.08(+1.52%)
Jan 23, 2008
5.018
5.495
4.903
5.451
40,576,196
+0.36(+7.13%)
Jan 22, 2008
4.979
5.272
4.814
5.088
31,836,546
-0.41(-7.52%)
Jan 21, 2008
5.412
5.629
5.393
5.502
0
+0.00(+0.00%)
Jan 18, 2008
5.412
5.629
5.393
5.502
25,794,198
+0.16(+2.98%)
Jan 17, 2008
5.444
5.584
5.317
5.342
29,859,020
-0.06(-1.06%)
Jan 16, 2008
5.540
5.559
5.272
5.400
25,971,882
-0.18(-3.31%)
Jan 15, 2008
5.763
5.795
5.578
5.584
26,772,470
-0.18(-3.09%)
Jan 14, 2008
5.756
5.788
5.686
5.763
23,226,334
+0.10(+1.80%)
Jan 11, 2008
5.718
5.718
5.623
5.661
23,402,212
-0.12(-2.09%)
Jan 10, 2008
5.699
5.788
5.654
5.782
24,678,834
+0.01(+0.22%)
Jan 09, 2008
5.623
5.820
5.610
5.769
31,862,810
+0.19(+3.42%)
Jan 08, 2008
5.578
5.712
5.540
5.578
29,400,560
+0.01(+0.11%)
Jan 07, 2008
5.731
5.731
5.495
5.572
28,173,724
-0.11(-2.02%)
Jan 04, 2008
5.986
6.024
5.667
5.686
32,075,076
-0.32(-5.40%)
Jan 03, 2008
6.049
6.138
5.986
6.011
16,650,115
-0.08(-1.36%)
Jan 02, 2008
6.266
6.304
6.043
6.094
20,389,068
-0.25(-3.92%)
Jan 01, 2008
6.336
6.387
6.310
6.342
0
+0.00(+0.00%)
Dec 31, 2007
6.336
6.387
6.310
6.342
10,528,829
+0.04(+0.61%)
Dec 28, 2007
6.266
6.317
6.196
6.304
14,077,870
+0.06(+1.02%)
Dec 27, 2007
6.374
6.387
6.221
6.240
7,662,334
-0.09(-1.41%)
Dec 26, 2007
6.259
6.329
6.215
6.329
7,535,967
+0.08(+1.22%)
Dec 24, 2007
6.266
6.291
6.208
6.253
2,963,301
+0.01(+0.10%)
Dec 21, 2007
6.208
6.253
6.164
6.247
13,724,195
+0.09(+1.45%)
Dec 20, 2007
6.208
6.228
6.113
6.158
12,208,214
-0.01(-0.10%)
Dec 19, 2007
6.081
6.202
6.081
6.164
16,269,860
+0.03(+0.52%)
Dec 18, 2007
6.043
6.189
6.017
6.132
16,211,037
+0.15(+2.45%)
Dec 17, 2007
6.189
6.189
5.973
5.986
20,447,116
-0.16(-2.59%)
Dec 14, 2007
6.291
6.291
6.126
6.145
13,595,426
-0.13(-2.13%)
Dec 13, 2007
6.272
6.298
6.158
6.278
19,711,592
-0.09(-1.40%)
Dec 12, 2007
6.431
6.489
6.272
6.368
15,575,957
+0.04(+0.71%)
Dec 11, 2007
6.463
6.571
6.304
6.323
21,359,176
-0.13(-1.97%)
Dec 10, 2007
6.412
6.520
6.393
6.450
14,090,240
-0.11(-1.65%)
Dec 07, 2007
6.559
6.610
6.508
6.559
16,112,497
+0.03(+0.39%)
Dec 06, 2007
6.355
6.546
6.355
6.533
16,424,718
+0.16(+2.50%)
Dec 05, 2007
6.291
6.393
6.278
6.374
26,096,414
+0.20(+3.20%)
Dec 04, 2007
6.189
6.278
6.145
6.177
13,603,989
-0.04(-0.72%)
Dec 03, 2007
6.342
6.349
6.202
6.221
19,293,930
-0.10(-1.51%)
Nov 30, 2007
6.323
6.406
6.278
6.317
25,842,220
+0.11(+1.74%)
Nov 29, 2007
6.177
6.253
6.107
6.208
19,555,030
+0.00(+0.00%)
Nov 28, 2007
5.986
6.266
5.986
6.208
22,814,074
+0.20(+3.39%)
Nov 27, 2007
6.075
6.075
5.928
6.005
20,795,828
-0.04(-0.63%)
Nov 26, 2007
6.049
6.183
6.037
6.043
19,456,768
+0.00(+0.00%)
Nov 23, 2007
6.049
6.107
5.998
6.043
11,982,842
+0.14(+2.37%)
Nov 21, 2007
6.049
6.068
5.833
5.903
23,785,584
-0.25(-4.04%)
Nov 20, 2007
6.100
6.317
6.068
6.151
17,078,462
+0.08(+1.36%)
Nov 19, 2007
6.164
6.208
6.068
6.068
17,574,516
-0.14(-2.26%)
Nov 16, 2007
6.170
6.215
6.075
6.208
14,388,391
+0.06(+1.04%)
Nov 15, 2007
6.304
6.310
6.081
6.145
23,391,970
-0.12(-1.93%)
Nov 14, 2007
6.336
6.406
6.247
6.266
12,720,574
-0.10(-1.50%)
Nov 13, 2007
6.183
6.361
6.183
6.361
32,793,240
+0.25(+4.17%)
Nov 12, 2007
6.234
6.329
6.107
6.107
21,299,848
-0.14(-2.24%)
Nov 09, 2007
6.240
6.361
6.215
6.247
21,645,142
-0.06(-0.91%)
Nov 08, 2007
6.438
6.520
6.215
6.304
27,899,154
-0.17(-2.56%)
Nov 07, 2007
6.641
6.641
6.457
6.470
15,517,685
-0.17(-2.59%)
Nov 06, 2007
6.495
6.667
6.495
6.641
15,530,545
+0.15(+2.25%)
Nov 05, 2007
6.482
6.648
6.431
6.495
18,418,702
-0.12(-1.83%)
Nov 02, 2007
6.610
6.718
6.540
6.616
27,144,130
-0.07(-1.05%)
Nov 01, 2007
6.457
6.839
6.457
6.686
36,244,364
-0.10(-1.41%)
Oct 31, 2007
6.654
6.832
6.635
6.782
33,482,908
+0.16(+2.40%)
Oct 30, 2007
6.559
6.648
6.470
6.622
24,497,700
-0.07(-1.05%)
Oct 29, 2007
6.476
6.711
6.457
6.692
46,513,320
+0.38(+6.05%)
Oct 26, 2007
6.323
6.349
6.272
6.310
35,197,508
+0.08(+1.33%)
Oct 25, 2007
6.329
6.329
6.177
6.228
33,103,012
+0.01(+0.10%)
Oct 24, 2007
6.329
6.329
6.056
6.221
25,247,824
-0.16(-2.49%)
Oct 23, 2007
6.278
6.393
6.253
6.380
25,437,062
+0.20(+3.19%)
Oct 22, 2007
6.196
6.253
6.113
6.183
14,610,441
-0.02(-0.31%)
Oct 19, 2007
6.368
6.438
6.177
6.202
23,553,160
-0.23(-3.56%)
Oct 18, 2007
6.463
6.508
6.355
6.431
20,821,692
-0.05(-0.79%)
Oct 17, 2007
6.457
6.540
6.355
6.482
19,168,562
+0.13(+2.11%)
Oct 16, 2007
6.419
6.425
6.304
6.349
16,562,970
-0.02(-0.30%)
Oct 15, 2007
6.450
6.546
6.342
6.368
18,424,414
-0.03(-0.40%)
Oct 12, 2007
6.527
6.527
6.349
6.393
26,443,636
-0.11(-1.67%)
Oct 11, 2007
6.750
6.788
6.431
6.501
35,616,660
-0.36(-5.29%)
Oct 10, 2007
6.813
6.890
6.686
6.864
24,806,372
+0.05(+0.75%)
Oct 09, 2007
6.788
6.826
6.686
6.813
22,253,464
+0.06(+0.85%)
Oct 08, 2007
6.756
6.883
6.724
6.756
16,247,469
-0.05(-0.75%)
Oct 05, 2007
6.692
6.896
6.667
6.807
18,016,414
+0.18(+2.69%)
Oct 04, 2007
6.629
6.718
6.597
6.629
18,414,992
+0.02(+0.29%)
Oct 03, 2007
6.629
6.705
6.552
6.610
13,869,821
-0.09(-1.33%)
Oct 02, 2007
6.654
6.718
6.629
6.699
17,130,946
+0.06(+0.86%)
Oct 01, 2007
6.495
6.711
6.482
6.641
16,732,892
+0.20(+3.06%)
Sep 28, 2007
6.533
6.552
6.438
6.444
12,256,664
-0.10(-1.56%)
Sep 27, 2007
6.514
6.591
6.470
6.546
17,742,026
+0.14(+2.19%)
Sep 26, 2007
6.489
6.552
6.368
6.406
21,717,142
-0.04(-0.59%)
Sep 25, 2007
6.495
6.508
6.406
6.444
24,660,792
-0.10(-1.46%)
Sep 24, 2007
6.559
6.622
6.508
6.540
17,726,038
+0.01(+0.20%)
Sep 21, 2007
6.431
6.552
6.425
6.527
14,645,462
+0.11(+1.69%)
Sep 20, 2007
6.419
6.463
6.361
6.419
17,260,442
-0.02(-0.30%)
Sep 19, 2007
6.489
6.489
6.368
6.438
25,803,130
-0.08(-1.17%)
Sep 18, 2007
6.253
6.527
6.208
6.514
20,966,016
+0.26(+4.18%)
Sep 17, 2007
6.272
6.329
6.208
6.253
13,717,331
-0.10(-1.60%)
Sep 14, 2007
6.349
6.399
6.323
6.355
17,729,808
-0.04(-0.60%)
Sep 13, 2007
6.240
6.444
6.221
6.393
20,659,466
+0.12(+1.93%)
Sep 12, 2007
6.234
6.393
6.177
6.272
20,446,828
+0.03(+0.51%)
Sep 11, 2007
6.259
6.291
6.164
6.240
19,359,454
+0.04(+0.72%)
Sep 10, 2007
6.234
6.336
6.132
6.196
18,923,342
+0.01(+0.10%)
Sep 07, 2007
6.342
6.342
6.100
6.189
25,522,964
-0.25(-3.95%)
Sep 06, 2007
6.425
6.489
6.342
6.444
19,818,652
+0.10(+1.50%)
Sep 05, 2007
6.317
6.393
6.310
6.349
22,306,858
-0.10(-1.48%)
Sep 04, 2007
6.285
6.489
6.272
6.444
19,752,378
+0.13(+2.02%)
Aug 31, 2007
6.272
6.323
6.221
6.317
16,284,845
+0.25(+4.09%)
Aug 30, 2007
6.119
6.228
6.056
6.068
11,946,659
-0.13(-2.06%)
Aug 29, 2007
6.062
6.208
6.030
6.196
13,585,414
+0.21(+3.51%)
Aug 28, 2007
6.196
6.196
5.960
5.986
13,690,791
-0.20(-3.29%)
Aug 27, 2007
6.368
6.368
6.151
6.189
15,721,633
-0.20(-3.19%)
Aug 24, 2007
6.278
6.406
6.266
6.393
12,470,244
+0.06(+0.90%)
Aug 23, 2007
6.368
6.368
6.183
6.336
15,760,946
+0.04(+0.71%)
Aug 22, 2007
6.221
6.349
6.208
6.291
26,369,590
+0.13(+2.17%)
Aug 21, 2007
6.278
6.278
6.081
6.158
17,295,266
-0.03(-0.51%)
Aug 20, 2007
6.278
6.304
6.113
6.189
13,802,920
+0.01(+0.21%)
Aug 17, 2007
5.979
6.208
5.954
6.177
26,308,342
+0.38(+6.48%)
Aug 16, 2007
5.744
5.884
5.578
5.801
34,382,608
-0.05(-0.87%)
Aug 15, 2007
6.081
6.126
5.820
5.852
47,808,356
-0.26(-4.27%)
Aug 14, 2007
6.419
6.450
6.113
6.113
26,383,094
-0.27(-4.29%)
Aug 13, 2007
6.495
6.495
6.304
6.387
20,874,458
+0.08(+1.31%)
Aug 10, 2007
6.368
6.368
6.081
6.304
28,921,528
+0.08(+1.23%)
Aug 09, 2007
6.450
6.457
6.113
6.228
42,174,892
-0.31(-4.77%)
Aug 08, 2007
6.431
6.584
6.406
6.540
19,331,168
+0.24(+3.84%)
Aug 07, 2007
6.234
6.349
6.196
6.298
19,827,706
-0.08(-1.30%)
Aug 06, 2007
6.291
6.393
6.126
6.380
25,501,448
+0.19(+3.09%)
Aug 03, 2007
6.221
6.431
6.189
6.189
28,565,944
-0.24(-3.76%)
Aug 02, 2007
6.431
6.508
6.119
6.431
23,320,918
+0.10(+1.61%)
Aug 01, 2007
6.304
6.355
6.126
6.329
28,552,310
-0.13(-2.07%)
Jul 31, 2007
6.603
6.648
6.438
6.463
27,298,122
-0.08(-1.26%)
Jul 30, 2007
6.546
6.610
6.444
6.546
29,775,336
+0.11(+1.78%)
Jul 27, 2007
6.571
6.571
6.323
6.431
39,988,560
-0.08(-1.17%)
Jul 26, 2007
6.782
6.782
6.431
6.508
44,900,340
-0.43(-6.24%)
Jul 25, 2007
6.979
7.024
6.852
6.941
20,824,974
+0.00(+0.00%)
Jul 24, 2007
6.947
7.157
6.801
6.941
24,978,066
-0.08(-1.09%)
Jul 23, 2007
7.030
7.036
6.966
7.017
21,589,568
+0.08(+1.10%)
Jul 20, 2007
7.106
7.132
6.839
6.941
33,430,352
-0.21(-2.94%)
Jul 19, 2007
7.176
7.215
7.100
7.151
31,295,758
-0.08(-1.14%)
Jul 18, 2007
7.246
7.386
7.119
7.234
27,383,510
-0.24(-3.24%)
Jul 17, 2007
7.367
7.507
7.367
7.476
20,208,320
+0.04(+0.51%)
Jul 16, 2007
7.450
7.495
7.265
7.437
20,269,586
+0.01(+0.17%)
Jul 13, 2007
7.476
7.488
7.412
7.425
17,176,068
-0.02(-0.26%)
Jul 12, 2007
7.310
7.450
7.291
7.444
17,014,844
+0.18(+2.54%)
Jul 11, 2007
7.253
7.304
7.215
7.259
24,884,108
-0.03(-0.44%)
Jul 10, 2007
7.393
7.412
7.285
7.291
27,400,790
-0.18(-2.39%)
Jul 09, 2007
7.310
7.520
7.316
7.469
32,733,468
+0.16(+2.18%)
Jul 06, 2007
7.215
7.342
7.202
7.310
28,809,650
+0.06(+0.79%)
Jul 05, 2007
7.259
7.285
7.195
7.253
32,430,322
+0.00(+0.00%)
Jul 03, 2007
7.208
7.272
7.176
7.253
9,338,404
+0.07(+0.98%)
Jul 02, 2007
7.087
7.202
7.125
7.183
20,095,560
+0.10(+1.35%)
Jun 29, 2007
7.113
7.221
7.017
7.087
21,703,990
-0.03(-0.36%)
Jun 28, 2007
7.017
7.151
7.017
7.113
15,350,904
+0.02(+0.27%)
Jun 27, 2007
6.973
7.106
6.947
7.094
12,346,823
+0.08(+1.18%)
Jun 26, 2007
7.094
7.113
6.960
7.011
17,968,784
+0.01(+0.18%)
Jun 25, 2007
7.081
7.144
6.998
6.998
21,386,470
+0.01(+0.09%)
Jun 22, 2007
7.094
7.138
6.960
6.992
25,310,954
-0.16(-2.23%)
Jun 21, 2007
6.903
7.164
6.909
7.151
34,875,708
+0.27(+3.98%)
Jun 20, 2007
6.941
6.947
6.832
6.877
31,671,554
+0.06(+0.93%)
Jun 19, 2007
6.807
6.832
6.731
6.813
15,263,116
+0.02(+0.28%)
Jun 18, 2007
6.877
6.890
6.769
6.794
19,930,466
-0.10(-1.39%)
Jun 15, 2007
6.762
6.928
6.762
6.890
32,202,836
+0.14(+2.08%)
Jun 14, 2007
6.648
6.782
6.622
6.750
34,956,448
+0.14(+2.12%)
Jun 13, 2007
6.540
6.616
6.527
6.610
24,508,930
+0.07(+1.07%)
Jun 12, 2007
6.616
6.616
6.514
6.540
18,557,274
-0.12(-1.82%)
Jun 11, 2007
6.692
6.718
6.648
6.661
22,728,816
-0.07(-1.04%)
Jun 08, 2007
6.622
6.743
6.571
6.731
27,550,956
-0.09(-1.31%)
Jun 07, 2007
6.903
6.934
6.813
6.820
31,582,580
-0.04(-0.65%)
Jun 06, 2007
6.903
6.941
6.801
6.864
15,490,221
-0.03(-0.46%)
Jun 05, 2007
7.017
7.049
6.826
6.896
49,112,296
-0.10(-1.46%)
Jun 04, 2007
7.004
7.068
6.979
6.998
19,544,688
-0.06(-0.81%)
Jun 01, 2007
6.947
7.081
6.915
7.055
27,726,962
+0.11(+1.56%)
May 31, 2007
6.852
6.973
6.794
6.947
29,508,508
+0.16(+2.35%)
May 30, 2007
6.775
6.820
6.686
6.788
21,451,742
+0.02(+0.28%)
May 29, 2007
6.750
6.807
6.718
6.769
26,313,368
+0.10(+1.53%)
May 25, 2007
6.622
6.686
6.571
6.667
25,687,702
+0.03(+0.48%)
May 24, 2007
6.743
6.782
6.578
6.635
47,241,660
-0.07(-1.04%)
May 23, 2007
6.820
6.871
6.692
6.705
24,284,702
-0.08(-1.22%)
May 22, 2007
6.724
6.832
6.667
6.788
30,265,766
+0.10(+1.43%)
May 21, 2007
6.743
6.801
6.673
6.692
38,156,764
-0.01(-0.19%)
May 18, 2007
6.826
6.852
6.699
6.705
78,517,024
-0.10(-1.40%)
May 17, 2007
6.654
6.896
6.654
6.801
41,240,564
+0.11(+1.71%)
May 16, 2007
6.552
6.705
6.546
6.686
19,768,084
+0.14(+2.14%)
May 15, 2007
6.565
6.616
6.482
6.546
13,434,780
+0.03(+0.49%)
May 14, 2007
6.629
6.641
6.495
6.514
18,020,496
-0.11(-1.73%)
May 11, 2007
6.578
6.661
6.578
6.629
15,912,382
-0.01(-0.10%)
May 10, 2007
6.718
6.718
6.610
6.635
21,993,740
-0.07(-1.04%)
May 09, 2007
6.635
6.705
6.616
6.705
19,196,098
+0.02(+0.29%)
May 08, 2007
6.775
6.782
6.667
6.686
11,348,164
-0.13(-1.87%)
May 07, 2007
6.813
6.852
6.782
6.813
8,294,232
+0.00(+0.00%)
May 04, 2007
6.941
6.947
6.813
6.813
14,953,739
-0.01(-0.09%)
May 03, 2007
6.743
6.852
6.743
6.820
15,368,998
+0.06(+0.85%)
May 02, 2007
6.801
6.813
6.731
6.762
18,155,380
-0.04(-0.65%)
May 01, 2007
6.718
6.826
6.692
6.807
12,562,759
+0.10(+1.42%)
Apr 30, 2007
6.788
6.794
6.711
6.711
20,753,056
-0.10(-1.40%)
Apr 27, 2007
6.934
6.941
6.775
6.807
25,639,806
-0.22(-3.08%)
Apr 26, 2007
6.909
7.043
6.909
7.024
28,700,246
+0.05(+0.73%)
Apr 25, 2007
6.883
6.992
6.871
6.973
43,600,824
+0.10(+1.48%)
Apr 24, 2007
6.845
6.909
6.667
6.871
42,273,148
+0.13(+1.98%)
Apr 23, 2007
6.782
6.788
6.711
6.737
15,721,682
+0.04(+0.57%)
Apr 20, 2007
6.915
6.922
6.641
6.699
25,793,368
-0.02(-0.28%)
Apr 19, 2007
6.699
6.743
6.667
6.718
23,416,344
-0.08(-1.12%)
Apr 18, 2007
6.794
6.864
6.782
6.794
16,625,701
+0.01(+0.09%)
Apr 17, 2007
6.877
6.877
6.750
6.788
16,894,758
-0.07(-1.02%)
Apr 16, 2007
6.890
6.903
6.794
6.858
21,230,406
+0.04(+0.65%)
Apr 13, 2007
6.820
6.890
6.762
6.813
13,005,800
-0.06(-0.93%)
Apr 12, 2007
6.871
6.915
6.813
6.877
12,611,533
+0.02(+0.28%)
Apr 11, 2007
6.941
6.947
6.832
6.858
11,650,656
-0.03(-0.37%)
Apr 10, 2007
6.871
6.960
6.832
6.883
17,470,010
-0.04(-0.55%)
Apr 09, 2007
7.068
7.068
6.903
6.922
13,635,203
-0.06(-0.91%)
Apr 05, 2007
6.934
7.036
6.883
6.985
18,877,014
+0.12(+1.76%)
Apr 04, 2007
6.941
6.992
6.832
6.864
20,254,016
-0.08(-1.10%)
Apr 03, 2007
6.909
6.941
6.839
6.941
26,527,512
+0.08(+1.11%)
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.