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
Entravision Communications Corp
(NY:
EVC
)
2.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2006
4.895
5.057
4.883
5.045
404,452
+0.09(+1.82%)
Apr 27, 2006
4.943
5.039
4.889
4.955
507,434
-0.05(-0.96%)
Apr 26, 2006
4.943
5.033
4.937
5.003
140,354
+0.05(+0.97%)
Apr 25, 2006
4.961
5.045
4.877
4.955
363,260
-0.01(-0.12%)
Apr 24, 2006
4.816
5.039
4.810
4.961
534,176
-0.07(-1.44%)
Apr 21, 2006
5.117
5.117
4.967
5.033
480,858
-0.08(-1.53%)
Apr 20, 2006
5.105
5.135
5.081
5.111
681,175
+0.01(+0.12%)
Apr 19, 2006
5.117
5.117
5.075
5.105
444,815
-0.01(-0.24%)
Apr 18, 2006
5.123
5.166
5.015
5.117
1,177,979
-0.01(-0.12%)
Apr 17, 2006
5.099
5.129
4.967
5.123
453,618
+0.01(+0.24%)
Apr 13, 2006
5.129
5.166
5.087
5.111
366,914
-0.02(-0.35%)
Apr 12, 2006
5.087
5.208
5.085
5.129
526,204
+0.01(+0.24%)
Apr 11, 2006
5.322
5.346
5.081
5.117
546,302
-0.18(-3.41%)
Apr 10, 2006
5.340
5.376
5.244
5.298
454,781
+0.00(+0.00%)
Apr 07, 2006
5.443
5.509
5.292
5.298
341,002
-0.11(-2.11%)
Apr 06, 2006
5.455
5.473
5.364
5.412
425,049
-0.06(-1.10%)
Apr 05, 2006
5.479
5.527
5.424
5.473
547,132
+0.02(+0.33%)
Apr 04, 2006
5.304
5.491
5.238
5.455
889,298
+0.11(+2.03%)
Apr 03, 2006
5.479
5.521
5.316
5.346
883,983
-0.17(-3.06%)
Mar 31, 2006
5.268
5.527
5.268
5.515
1,866,463
+0.23(+4.45%)
Mar 30, 2006
5.196
5.340
5.087
5.280
1,950,509
+0.08(+1.62%)
Mar 29, 2006
5.027
5.238
4.979
5.196
2,107,640
+0.19(+3.85%)
Mar 28, 2006
4.997
5.051
4.955
5.003
1,181,301
+0.00(+0.00%)
Mar 27, 2006
4.985
5.033
4.907
5.003
567,064
+0.04(+0.73%)
Mar 24, 2006
4.943
4.967
4.907
4.967
286,356
+0.04(+0.73%)
Mar 23, 2006
4.907
5.009
4.877
4.931
911,389
+0.05(+0.99%)
Mar 22, 2006
4.853
4.967
4.846
4.883
1,164,525
+0.04(+0.75%)
Mar 21, 2006
4.816
4.846
4.738
4.846
791,465
+0.02(+0.50%)
Mar 20, 2006
4.738
4.822
4.678
4.822
381,199
+0.08(+1.78%)
Mar 17, 2006
4.726
4.762
4.636
4.738
1,007,395
+0.04(+0.90%)
Mar 16, 2006
4.756
4.756
4.672
4.696
232,705
-0.04(-0.89%)
Mar 15, 2006
4.714
4.792
4.636
4.738
378,707
+0.06(+1.29%)
Mar 14, 2006
4.636
4.719
4.588
4.678
375,717
+0.02(+0.39%)
Mar 13, 2006
4.750
4.768
4.648
4.660
431,028
-0.04(-0.77%)
Mar 10, 2006
4.570
4.714
4.551
4.696
433,022
+0.12(+2.63%)
Mar 09, 2006
4.624
4.630
4.527
4.576
466,740
-0.03(-0.65%)
Mar 08, 2006
4.594
4.630
4.515
4.606
294,993
+0.01(+0.26%)
Mar 07, 2006
4.648
4.654
4.576
4.594
320,240
-0.08(-1.68%)
Mar 06, 2006
4.365
4.726
4.365
4.672
622,209
+0.03(+0.65%)
Mar 03, 2006
4.636
4.666
4.576
4.642
763,726
+0.01(+0.13%)
Mar 02, 2006
4.515
4.636
4.485
4.636
1,844,704
+0.12(+2.67%)
Mar 01, 2006
4.509
4.564
4.473
4.515
732,001
+0.04(+0.94%)
Feb 28, 2006
4.515
5.045
4.425
4.473
463,584
-0.04(-0.93%)
Feb 27, 2006
4.485
4.576
4.461
4.515
832,159
+0.06(+1.35%)
Feb 24, 2006
4.353
4.497
4.311
4.455
1,407,529
+0.18(+4.23%)
Feb 23, 2006
4.335
4.365
4.232
4.275
399,968
-0.06(-1.39%)
Feb 22, 2006
4.263
4.353
4.232
4.335
415,249
+0.07(+1.55%)
Feb 21, 2006
4.341
4.353
4.250
4.269
354,290
-0.08(-1.80%)
Feb 17, 2006
4.377
4.377
4.293
4.347
180,882
-0.02(-0.41%)
Feb 16, 2006
4.365
4.383
4.299
4.365
337,182
+0.00(+0.00%)
Feb 15, 2006
4.359
4.383
4.299
4.365
222,739
+0.01(+0.14%)
Feb 14, 2006
4.323
4.365
4.256
4.359
273,068
+0.05(+1.26%)
Feb 13, 2006
4.353
4.365
4.287
4.305
214,268
-0.08(-1.79%)
Feb 10, 2006
4.359
4.395
4.275
4.383
844,783
+0.01(+0.28%)
Feb 09, 2006
4.166
4.389
4.166
4.371
1,195,918
+0.20(+4.91%)
Feb 08, 2006
4.208
4.299
4.142
4.166
656,094
+0.05(+1.32%)
Feb 07, 2006
4.202
4.214
4.095
4.112
412,093
-0.09(-2.15%)
Feb 06, 2006
4.214
4.214
4.154
4.202
198,987
-0.01(-0.29%)
Feb 03, 2006
4.214
4.275
4.190
4.214
347,148
-0.01(-0.14%)
Feb 02, 2006
4.359
4.359
4.154
4.220
454,615
-0.17(-3.84%)
Feb 01, 2006
4.275
4.407
4.263
4.389
249,980
+0.11(+2.68%)
Jan 31, 2006
4.244
4.329
4.232
4.275
282,037
+0.01(+0.14%)
Jan 30, 2006
4.275
4.341
4.232
4.269
192,841
-0.01(-0.14%)
Jan 27, 2006
4.317
4.335
4.244
4.275
380,368
-0.04(-0.84%)
Jan 26, 2006
4.359
4.359
4.275
4.311
374,555
-0.01(-0.28%)
Jan 25, 2006
4.395
4.395
4.281
4.323
342,331
-0.07(-1.64%)
Jan 24, 2006
4.359
4.431
4.335
4.395
731,835
+0.04(+0.83%)
Jan 23, 2006
4.353
4.365
4.299
4.359
393,988
+0.02(+0.56%)
Jan 20, 2006
4.455
4.455
4.311
4.335
506,106
-0.03(-0.69%)
Jan 19, 2006
4.329
4.365
4.250
4.365
262,437
+0.07(+1.68%)
Jan 18, 2006
4.256
4.317
4.232
4.293
213,106
+0.04(+0.99%)
Jan 17, 2006
4.244
4.305
4.190
4.250
245,661
-0.05(-1.12%)
Jan 13, 2006
4.250
4.317
4.196
4.299
201,312
+0.05(+1.13%)
Jan 12, 2006
4.256
4.323
4.226
4.250
412,425
-0.01(-0.14%)
Jan 11, 2006
4.293
4.311
4.220
4.256
426,045
-0.04(-0.84%)
Jan 10, 2006
4.275
4.293
4.238
4.293
265,261
-0.03(-0.70%)
Jan 09, 2006
4.244
4.335
4.220
4.323
663,900
+0.10(+2.28%)
Jan 06, 2006
4.347
4.353
4.202
4.226
409,103
-0.06(-1.40%)
Jan 05, 2006
4.287
4.335
4.281
4.287
325,057
+0.01(+0.14%)
Jan 04, 2006
4.329
4.329
4.256
4.281
424,218
-0.02(-0.56%)
Jan 03, 2006
4.347
4.365
4.160
4.305
634,667
+0.02(+0.42%)
Dec 30, 2005
4.305
4.365
4.250
4.287
365,253
-0.02(-0.42%)
Dec 29, 2005
4.250
4.383
4.226
4.305
372,395
+0.07(+1.71%)
Dec 28, 2005
4.190
4.238
4.190
4.232
203,638
-0.07(-1.54%)
Dec 27, 2005
4.371
4.407
4.250
4.299
270,908
-0.07(-1.65%)
Dec 23, 2005
4.317
4.377
4.287
4.371
234,034
+0.07(+1.54%)
Dec 22, 2005
4.238
4.305
4.202
4.305
240,844
+0.06(+1.42%)
Dec 21, 2005
4.184
4.275
4.166
4.244
530,854
+0.05(+1.29%)
Dec 20, 2005
4.269
4.293
4.154
4.190
439,333
-0.08(-1.83%)
Dec 19, 2005
4.395
4.401
4.244
4.269
866,542
-0.13(-2.88%)
Dec 16, 2005
4.389
4.485
4.365
4.395
962,216
+0.01(+0.27%)
Dec 15, 2005
4.335
4.383
4.305
4.383
591,979
+0.02(+0.41%)
Dec 14, 2005
4.323
4.413
4.305
4.365
615,233
+0.06(+1.40%)
Dec 13, 2005
4.365
4.389
4.287
4.305
756,252
-0.06(-1.38%)
Dec 12, 2005
4.365
4.383
4.329
4.365
732,666
+0.00(+0.00%)
Dec 09, 2005
4.353
4.377
4.281
4.365
488,831
+0.03(+0.69%)
Dec 08, 2005
4.383
4.395
4.281
4.335
350,138
-0.02(-0.55%)
Dec 07, 2005
4.365
4.389
4.275
4.359
480,194
-0.01(-0.14%)
Dec 06, 2005
4.395
4.431
4.365
4.365
712,069
+0.00(+0.00%)
Dec 05, 2005
4.389
4.443
4.329
4.365
634,833
-0.03(-0.68%)
Dec 02, 2005
4.479
4.479
4.353
4.395
485,177
-0.09(-2.01%)
Dec 01, 2005
4.558
4.576
4.467
4.485
404,120
-0.02(-0.53%)
Nov 30, 2005
4.595
4.636
4.485
4.509
823,522
-0.10(-2.22%)
Nov 29, 2005
4.612
4.618
4.497
4.612
583,674
+0.00(+0.00%)
Nov 28, 2005
4.786
4.786
4.570
4.612
539,492
-0.20(-4.25%)
Nov 25, 2005
4.816
4.822
4.762
4.816
87,368
-0.01(-0.12%)
Nov 23, 2005
4.810
4.846
4.780
4.822
505,607
+0.03(+0.63%)
Nov 22, 2005
4.666
4.798
4.654
4.792
602,111
+0.13(+2.71%)
Nov 21, 2005
4.576
4.678
4.545
4.666
481,191
+0.06(+1.31%)
Nov 18, 2005
4.588
4.636
4.515
4.606
245,495
+0.07(+1.59%)
Nov 17, 2005
4.503
4.558
4.485
4.533
343,328
+0.06(+1.35%)
Nov 16, 2005
4.455
4.515
4.437
4.473
355,951
-0.01(-0.13%)
Nov 15, 2005
4.545
4.551
4.455
4.479
303,132
-0.07(-1.46%)
Nov 14, 2005
4.780
4.780
4.539
4.545
335,023
-0.23(-4.91%)
Nov 11, 2005
4.738
4.780
4.720
4.780
149,323
+0.02(+0.51%)
Nov 10, 2005
4.726
4.786
4.606
4.756
366,083
+0.03(+0.64%)
Nov 09, 2005
4.750
4.798
4.684
4.726
283,532
-0.02(-0.51%)
Nov 08, 2005
4.786
4.792
4.714
4.750
300,474
-0.07(-1.50%)
Nov 07, 2005
4.828
4.877
4.786
4.822
384,022
+0.04(+0.88%)
Nov 04, 2005
4.967
4.973
4.726
4.780
727,350
-0.28(-5.48%)
Nov 03, 2005
5.057
5.117
5.015
5.057
392,826
+0.06(+1.20%)
Nov 02, 2005
4.828
5.027
4.816
4.997
329,375
+0.17(+3.49%)
Nov 01, 2005
4.877
4.877
4.756
4.828
536,004
-0.11(-2.20%)
Oct 31, 2005
4.666
4.943
4.630
4.937
934,975
+0.26(+5.67%)
Oct 28, 2005
4.527
4.690
4.527
4.672
257,288
+0.19(+4.30%)
Oct 27, 2005
4.606
4.606
4.479
4.479
380,866
-0.16(-3.38%)
Oct 26, 2005
4.503
4.666
4.497
4.636
791,299
+0.05(+1.05%)
Oct 25, 2005
4.570
4.618
4.431
4.588
317,416
-0.04(-0.91%)
Oct 24, 2005
4.545
4.660
4.491
4.630
283,864
+0.05(+1.18%)
Oct 21, 2005
4.437
4.642
4.437
4.576
329,375
+0.14(+3.12%)
Oct 20, 2005
4.654
4.654
4.395
4.437
208,289
-0.20(-4.29%)
Oct 19, 2005
4.377
4.636
4.335
4.636
214,434
+0.22(+5.05%)
Oct 18, 2005
4.503
4.576
4.377
4.413
191,513
-0.06(-1.35%)
Oct 17, 2005
4.515
4.564
4.383
4.473
189,685
-0.01(-0.27%)
Oct 14, 2005
4.582
4.588
4.443
4.485
236,027
-0.04(-0.80%)
Oct 13, 2005
4.431
4.558
4.395
4.521
239,183
+0.09(+2.04%)
Oct 12, 2005
4.515
4.564
4.425
4.431
401,795
-0.08(-1.87%)
Oct 11, 2005
4.696
4.786
4.509
4.515
441,825
-0.18(-3.85%)
Oct 10, 2005
4.810
5.117
4.684
4.696
335,189
-0.15(-3.11%)
Oct 07, 2005
4.732
4.846
4.612
4.846
522,882
+0.15(+3.21%)
Oct 06, 2005
4.624
4.768
4.624
4.696
349,972
+0.08(+1.69%)
Oct 05, 2005
4.816
4.816
4.606
4.618
230,878
-0.18(-3.76%)
Oct 04, 2005
4.648
4.846
4.648
4.798
339,840
+0.11(+2.31%)
Oct 03, 2005
4.708
4.774
4.636
4.690
453,784
-0.05(-1.02%)
Sep 30, 2005
4.678
4.738
4.666
4.738
219,916
+0.06(+1.29%)
Sep 29, 2005
4.576
4.696
4.545
4.678
202,475
+0.10(+2.10%)
Sep 28, 2005
4.684
4.708
4.570
4.582
317,416
-0.10(-2.06%)
Sep 27, 2005
4.708
4.708
4.576
4.678
247,488
-0.02(-0.38%)
Sep 26, 2005
4.648
4.738
4.600
4.696
531,021
+0.10(+2.23%)
Sep 23, 2005
4.493
4.594
4.317
4.594
415,581
+0.25(+5.68%)
Sep 22, 2005
4.359
4.413
4.299
4.347
528,197
-0.02(-0.55%)
Sep 21, 2005
4.413
4.443
4.371
4.371
400,466
-0.07(-1.49%)
Sep 20, 2005
4.515
4.558
4.431
4.437
369,572
-0.04(-0.94%)
Sep 19, 2005
4.545
4.576
4.449
4.479
268,915
-0.07(-1.46%)
Sep 16, 2005
4.527
4.576
4.497
4.545
842,956
+0.08(+1.75%)
Sep 15, 2005
4.503
4.515
4.461
4.467
196,329
-0.02(-0.40%)
Sep 14, 2005
4.618
4.636
4.467
4.485
396,148
-0.14(-2.99%)
Sep 13, 2005
4.642
4.654
4.558
4.624
301,637
-0.04(-0.90%)
Sep 12, 2005
4.606
4.714
4.582
4.666
209,784
+0.02(+0.52%)
Sep 09, 2005
4.666
4.678
4.594
4.642
234,865
-0.04(-0.77%)
Sep 08, 2005
4.732
4.732
4.636
4.678
245,163
-0.10(-2.02%)
Sep 07, 2005
4.834
4.834
4.672
4.774
295,491
-0.09(-1.86%)
Sep 06, 2005
4.780
4.883
4.660
4.865
395,317
+0.12(+2.54%)
Sep 02, 2005
4.822
4.834
4.744
4.744
254,464
-0.11(-2.23%)
Sep 01, 2005
4.871
4.901
4.732
4.853
238,851
-0.05(-0.98%)
Aug 31, 2005
4.816
4.901
4.666
4.901
353,792
+0.10(+2.13%)
Aug 30, 2005
4.750
4.822
4.696
4.798
230,214
+0.05(+1.01%)
Aug 29, 2005
4.606
4.774
4.594
4.750
267,586
+0.10(+2.20%)
Aug 26, 2005
4.636
4.672
4.588
4.648
305,955
-0.02(-0.52%)
Aug 25, 2005
4.726
4.744
4.642
4.672
212,275
-0.05(-1.15%)
Aug 24, 2005
4.738
4.853
4.702
4.726
1,163,196
-0.06(-1.26%)
Aug 23, 2005
4.744
4.816
4.732
4.786
396,480
-0.01(-0.13%)
Aug 22, 2005
4.690
4.840
4.672
4.792
487,835
+0.10(+2.05%)
Aug 19, 2005
4.804
4.804
4.672
4.696
215,431
-0.11(-2.26%)
Aug 18, 2005
4.750
4.828
4.576
4.804
348,809
+0.00(+0.00%)
Aug 17, 2005
4.853
4.895
4.798
4.804
372,063
-0.05(-1.12%)
Aug 16, 2005
4.889
4.937
4.828
4.859
520,556
-0.05(-1.10%)
Aug 15, 2005
4.913
4.955
4.853
4.913
434,849
-0.05(-0.97%)
Aug 12, 2005
4.961
5.003
4.846
4.961
459,265
-0.05(-0.96%)
Aug 11, 2005
4.949
5.033
4.907
5.009
269,746
+0.04(+0.73%)
Aug 10, 2005
5.057
5.087
4.883
4.973
255,295
+0.01(+0.12%)
Aug 09, 2005
5.009
5.015
4.919
4.967
337,846
+0.05(+0.98%)
Aug 08, 2005
4.895
5.021
4.798
4.919
464,082
+0.04(+0.74%)
Aug 05, 2005
4.943
4.961
4.853
4.883
488,333
-0.06(-1.22%)
Aug 04, 2005
5.184
5.274
4.937
4.943
793,292
-0.24(-4.65%)
Aug 03, 2005
5.256
5.298
5.160
5.184
148,327
-0.07(-1.37%)
Aug 02, 2005
5.310
5.346
5.117
5.256
498,133
-0.04(-0.68%)
Aug 01, 2005
5.719
5.719
5.160
5.292
394,320
+0.14(+2.81%)
Jul 29, 2005
5.178
5.190
5.105
5.148
307,782
-0.03(-0.58%)
Jul 28, 2005
5.093
5.232
5.081
5.178
338,511
+0.06(+1.18%)
Jul 27, 2005
5.093
5.166
5.009
5.117
280,210
+0.02(+0.47%)
Jul 26, 2005
5.039
5.208
5.039
5.093
299,976
+0.11(+2.30%)
Jul 25, 2005
5.111
5.123
4.973
4.979
276,888
-0.12(-2.36%)
Jul 22, 2005
5.057
5.111
5.009
5.099
347,979
+0.05(+1.07%)
Jul 21, 2005
5.069
5.087
4.979
5.045
545,803
-0.07(-1.30%)
Jul 20, 2005
4.955
5.111
4.943
5.111
320,406
+0.09(+1.80%)
Jul 19, 2005
5.033
5.117
4.991
5.021
374,555
+0.02(+0.48%)
Jul 18, 2005
5.009
5.057
4.949
4.997
401,629
-0.07(-1.31%)
Jul 15, 2005
4.979
5.081
4.907
5.063
260,278
+0.07(+1.33%)
Jul 14, 2005
5.099
5.172
4.973
4.997
447,140
-0.04(-0.84%)
Jul 13, 2005
4.991
5.087
4.943
5.039
419,235
+0.06(+1.21%)
Jul 12, 2005
5.027
5.075
4.973
4.979
425,381
-0.07(-1.31%)
Jul 11, 2005
4.865
5.069
4.853
5.045
1,583,761
+0.17(+3.58%)
Jul 08, 2005
4.756
4.943
4.732
4.871
1,191,599
+0.14(+2.93%)
Jul 07, 2005
4.726
4.774
4.648
4.732
226,227
-0.05(-1.13%)
Jul 06, 2005
4.774
4.810
4.756
4.786
352,131
+0.02(+0.51%)
Jul 05, 2005
4.714
4.786
4.684
4.762
481,523
+0.04(+0.76%)
Jul 01, 2005
4.690
4.768
4.636
4.726
297,484
+0.04(+0.77%)
Jun 30, 2005
4.786
4.786
4.678
4.690
369,073
-0.10(-2.14%)
Jun 29, 2005
4.774
4.798
4.744
4.792
582,013
+0.02(+0.38%)
Jun 28, 2005
4.738
4.816
4.678
4.774
644,965
+0.05(+1.15%)
Jun 27, 2005
4.636
4.738
4.594
4.720
602,111
+0.06(+1.29%)
Jun 24, 2005
4.642
4.696
4.612
4.660
2,126,741
+0.02(+0.39%)
Jun 23, 2005
4.672
4.684
4.600
4.642
259,780
-0.02(-0.52%)
Jun 22, 2005
4.666
4.732
4.612
4.666
524,377
+0.04(+0.91%)
Jun 21, 2005
4.630
4.666
4.600
4.624
195,665
-0.03(-0.65%)
Jun 20, 2005
4.624
4.690
4.612
4.654
224,566
-0.01(-0.26%)
Jun 17, 2005
4.666
4.720
4.624
4.666
596,464
+0.03(+0.65%)
Jun 16, 2005
4.666
4.666
4.618
4.636
364,422
-0.03(-0.65%)
Jun 15, 2005
4.576
4.666
4.527
4.666
617,725
+0.08(+1.84%)
Jun 14, 2005
4.666
4.666
4.558
4.582
320,406
-0.08(-1.81%)
Jun 13, 2005
4.564
4.780
4.564
4.666
533,844
+0.11(+2.51%)
Jun 10, 2005
4.527
4.564
4.473
4.551
174,238
+0.02(+0.53%)
Jun 09, 2005
4.467
4.624
4.455
4.527
568,061
+0.07(+1.62%)
Jun 08, 2005
4.558
4.570
4.455
4.455
273,566
-0.10(-2.12%)
Jun 07, 2005
4.437
4.551
4.431
4.551
330,372
+0.11(+2.58%)
Jun 06, 2005
4.401
4.467
4.377
4.437
214,767
+0.07(+1.66%)
Jun 03, 2005
4.551
4.551
4.365
4.365
703,100
-0.19(-4.10%)
Jun 02, 2005
4.503
4.594
4.497
4.551
371,565
+0.05(+1.07%)
Jun 01, 2005
4.479
4.570
4.461
4.503
210,946
+0.03(+0.67%)
May 31, 2005
4.539
4.594
4.467
4.473
437,672
-0.10(-2.24%)
May 27, 2005
4.588
4.606
4.545
4.576
69,263
-0.02(-0.39%)
May 26, 2005
4.558
4.594
4.497
4.594
185,533
+0.08(+1.73%)
May 25, 2005
4.545
4.576
4.485
4.515
421,727
-0.07(-1.45%)
May 24, 2005
4.515
4.600
4.491
4.582
285,027
+0.07(+1.47%)
May 23, 2005
4.515
4.558
4.491
4.515
307,949
+0.00(+0.00%)
May 20, 2005
4.582
4.582
4.509
4.515
255,627
-0.07(-1.45%)
May 19, 2005
4.491
4.600
4.491
4.582
125,239
+0.07(+1.60%)
May 18, 2005
4.485
4.564
4.399
4.509
617,559
-0.01(-0.13%)
May 17, 2005
4.461
4.527
4.431
4.515
459,764
+0.05(+1.21%)
May 16, 2005
4.425
4.479
4.401
4.461
272,071
+0.02(+0.54%)
May 13, 2005
4.455
4.479
4.395
4.437
181,048
+0.01(+0.27%)
May 12, 2005
4.425
4.455
4.371
4.425
312,765
-0.02(-0.41%)
May 11, 2005
4.521
4.521
4.407
4.443
227,888
-0.07(-1.47%)
May 10, 2005
4.515
4.551
4.455
4.509
560,254
-0.01(-0.13%)
May 09, 2005
4.558
4.576
4.503
4.515
304,627
-0.03(-0.61%)
May 06, 2005
4.600
4.600
4.515
4.543
740,306
-0.06(-1.23%)
May 05, 2005
4.750
4.816
4.588
4.600
659,083
-0.16(-3.29%)
May 04, 2005
4.503
4.846
4.479
4.756
754,259
+0.22(+4.77%)
May 03, 2005
4.726
4.726
4.497
4.539
807,411
-0.19(-3.95%)
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.