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
Gorman-Rupp Company
(NY:
GRC
)
33.28
+0.18 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2007
10.85
10.95
10.74
10.85
135,290
-0.03(-0.25%)
Apr 27, 2007
11.16
11.24
10.87
10.87
69,064
-0.36(-3.19%)
Apr 26, 2007
10.15
11.24
10.15
11.23
130,323
+0.37(+3.39%)
Apr 25, 2007
10.99
10.99
10.80
10.86
54,163
-0.02(-0.19%)
Apr 24, 2007
10.76
10.99
10.75
10.88
51,798
+0.19(+1.80%)
Apr 23, 2007
10.93
11.17
10.69
10.69
62,205
-0.27(-2.47%)
Apr 20, 2007
11.13
11.18
10.93
10.96
76,632
+0.29(+2.73%)
Apr 19, 2007
10.90
10.94
10.64
10.67
78,525
-0.31(-2.83%)
Apr 18, 2007
11.23
11.23
10.93
10.98
61,022
-0.31(-2.78%)
Apr 17, 2007
11.31
11.33
11.22
11.30
75,450
-0.10(-0.89%)
Apr 16, 2007
11.28
11.40
11.13
11.40
93,662
+0.16(+1.38%)
Apr 13, 2007
10.98
11.24
10.87
11.24
80,180
+0.24(+2.18%)
Apr 12, 2007
10.64
11.11
10.62
11.00
90,587
+0.35(+3.27%)
Apr 11, 2007
10.73
10.75
10.50
10.65
127,957
-0.11(-1.04%)
Apr 10, 2007
10.62
10.77
10.60
10.77
44,229
+0.16(+1.53%)
Apr 09, 2007
10.90
10.90
10.59
10.60
69,537
-0.24(-2.24%)
Apr 05, 2007
10.93
10.93
10.82
10.85
44,465
-0.10(-0.93%)
Apr 04, 2007
11.06
11.07
10.85
10.95
57,001
-0.16(-1.43%)
Apr 03, 2007
10.93
11.21
10.89
11.11
135,526
+0.24(+2.21%)
Apr 02, 2007
10.82
10.87
10.64
10.87
97,683
+0.03(+0.31%)
Mar 30, 2007
10.93
11.14
10.73
10.83
288,792
-0.13(-1.14%)
Mar 29, 2007
10.23
11.03
10.20
10.96
570,962
+0.82(+8.07%)
Mar 28, 2007
9.498
10.17
9.469
10.14
321,668
+0.58(+6.05%)
Mar 27, 2007
9.758
9.876
9.474
9.562
72,848
-0.26(-2.65%)
Mar 26, 2007
9.860
9.876
9.684
9.822
49,669
-0.00(-0.03%)
Mar 23, 2007
10.04
10.04
9.822
9.826
62,205
-0.17(-1.73%)
Mar 22, 2007
10.08
10.09
9.812
9.998
100,285
-0.04(-0.37%)
Mar 21, 2007
9.606
10.05
9.521
10.04
156,813
+0.43(+4.44%)
Mar 20, 2007
9.559
9.674
9.559
9.609
43,756
+0.03(+0.35%)
Mar 19, 2007
9.589
9.775
9.528
9.575
101,940
+0.05(+0.57%)
Mar 16, 2007
9.670
9.674
9.420
9.521
198,441
-0.15(-1.57%)
Mar 15, 2007
9.386
9.775
9.386
9.674
122,991
+0.34(+3.66%)
Mar 14, 2007
9.166
9.386
9.166
9.332
107,617
+0.12(+1.32%)
Mar 13, 2007
9.640
9.653
9.149
9.210
126,065
-0.43(-4.46%)
Mar 12, 2007
9.498
9.897
9.484
9.640
100,758
+0.05(+0.53%)
Mar 09, 2007
9.335
9.602
9.251
9.589
119,206
+0.41(+4.42%)
Mar 08, 2007
9.488
9.640
9.149
9.183
155,394
-0.25(-2.69%)
Mar 07, 2007
9.166
9.606
9.166
9.437
143,095
+0.27(+2.95%)
Mar 06, 2007
9.271
9.356
9.129
9.166
179,046
-0.04(-0.40%)
Mar 05, 2007
9.447
9.663
9.200
9.203
126,538
-0.36(-3.75%)
Mar 02, 2007
9.606
10.02
9.545
9.562
168,166
+0.00(+0.00%)
Mar 01, 2007
9.488
9.890
9.217
9.562
171,832
-0.19(-1.91%)
Feb 28, 2007
9.707
9.924
9.488
9.748
224,695
+0.02(+0.17%)
Feb 27, 2007
10.40
10.43
9.616
9.731
252,841
-0.62(-6.01%)
Feb 26, 2007
10.49
10.49
10.20
10.35
260,289
-0.08(-0.78%)
Feb 23, 2007
10.45
10.55
10.35
10.43
176,917
-0.05(-0.48%)
Feb 22, 2007
10.66
10.69
10.40
10.49
276,966
-0.16(-1.53%)
Feb 21, 2007
10.82
10.87
10.43
10.65
364,479
+0.05(+0.51%)
Feb 20, 2007
10.99
10.99
10.27
10.59
551,094
-0.37(-3.33%)
Feb 16, 2007
11.59
11.67
10.61
10.96
925,034
-1.21(-9.92%)
Feb 15, 2007
13.44
13.52
12.17
12.17
464,054
-1.20(-8.98%)
Feb 14, 2007
13.46
13.46
13.29
13.37
115,252
-0.04(-0.33%)
Feb 13, 2007
13.35
13.53
13.16
13.41
77,401
+0.19(+1.46%)
Feb 12, 2007
13.36
13.44
13.18
13.22
97,222
-0.06(-0.43%)
Feb 09, 2007
13.53
13.57
13.19
13.28
175,025
-0.32(-2.36%)
Feb 08, 2007
14.16
14.16
13.53
13.60
135,290
-0.30(-2.19%)
Feb 07, 2007
14.14
14.30
13.87
13.90
195,839
-0.20(-1.39%)
Feb 06, 2007
14.08
14.38
13.97
14.10
149,481
+0.04(+0.26%)
Feb 05, 2007
14.17
14.21
14.00
14.06
170,295
+0.16(+1.14%)
Feb 02, 2007
13.94
14.04
13.87
13.90
122,754
+0.11(+0.78%)
Feb 01, 2007
13.66
13.92
13.63
13.79
158,469
+0.13(+0.94%)
Jan 31, 2007
13.53
13.72
13.49
13.66
90,587
+0.08(+0.62%)
Jan 30, 2007
13.41
13.74
13.41
13.58
80,417
+0.19(+1.39%)
Jan 29, 2007
13.46
13.59
13.27
13.39
102,650
-0.13(-0.95%)
Jan 26, 2007
13.34
13.61
13.23
13.52
91,060
+0.21(+1.55%)
Jan 25, 2007
13.56
13.65
13.25
13.32
130,559
-0.31(-2.28%)
Jan 24, 2007
13.53
13.77
13.53
13.63
74,977
+0.15(+1.10%)
Jan 23, 2007
13.37
13.66
13.37
13.48
122,281
+0.03(+0.25%)
Jan 22, 2007
13.73
13.73
13.36
13.44
69,064
-0.25(-1.83%)
Jan 19, 2007
13.33
13.71
13.26
13.70
104,778
+0.31(+2.33%)
Jan 18, 2007
14.04
14.04
13.37
13.38
168,876
-0.49(-3.53%)
Jan 17, 2007
13.97
14.09
13.85
13.87
131,269
-0.12(-0.87%)
Jan 16, 2007
13.87
14.05
13.79
14.00
184,723
+0.47(+3.50%)
Jan 12, 2007
13.60
13.60
13.27
13.52
96,737
+0.01(+0.08%)
Jan 11, 2007
13.44
13.61
13.28
13.51
190,163
+0.07(+0.50%)
Jan 10, 2007
13.85
13.88
13.36
13.44
194,420
-0.44(-3.17%)
Jan 09, 2007
13.82
13.97
13.53
13.88
256,625
+0.15(+1.11%)
Jan 08, 2007
13.53
13.87
13.33
13.73
546,127
+0.59(+4.50%)
Jan 05, 2007
12.94
13.44
12.82
13.14
308,187
+0.15(+1.15%)
Jan 04, 2007
12.94
13.12
12.57
12.99
416,513
+0.02(+0.13%)
Jan 03, 2007
12.46
13.01
12.14
12.97
1,091,309
+0.47(+3.76%)
Dec 29, 2006
12.75
12.80
12.26
12.50
330,183
-0.47(-3.60%)
Dec 28, 2006
12.68
13.14
12.18
12.97
1,732,991
+0.41(+3.23%)
Dec 27, 2006
10.85
13.99
10.82
12.57
937,570
+1.94(+18.31%)
Dec 26, 2006
10.42
10.65
10.42
10.62
46,831
+0.20(+1.88%)
Dec 22, 2006
10.48
10.52
10.33
10.42
30,038
-0.04(-0.36%)
Dec 21, 2006
10.48
10.53
10.32
10.46
30,274
+0.03(+0.26%)
Dec 20, 2006
10.21
10.43
10.17
10.43
70,719
+0.25(+2.49%)
Dec 19, 2006
10.05
10.23
9.958
10.18
51,561
+0.09(+0.90%)
Dec 18, 2006
10.50
10.50
10.05
10.09
166,037
-0.38(-3.59%)
Dec 15, 2006
10.42
10.65
10.42
10.46
90,824
+0.05(+0.45%)
Dec 14, 2006
10.57
10.69
10.30
10.42
82,782
-0.11(-1.03%)
Dec 13, 2006
10.59
10.60
10.43
10.53
74,031
+0.02(+0.16%)
Dec 12, 2006
10.59
10.59
10.36
10.51
68,354
-0.08(-0.77%)
Dec 11, 2006
10.31
10.71
10.27
10.59
165,328
+2.35(+28.57%)
Dec 08, 2006
8.230
8.334
8.204
8.237
45,530
+0.00(+0.00%)
Dec 07, 2006
8.263
8.334
8.183
8.237
72,434
-0.08(-0.96%)
Dec 06, 2006
8.302
8.382
8.276
8.317
140,730
+0.07(+0.84%)
Dec 05, 2006
8.291
8.373
8.165
8.248
105,843
+0.01(+0.13%)
Dec 04, 2006
7.825
8.280
7.806
8.237
225,877
+0.30(+3.82%)
Dec 01, 2006
7.906
8.124
7.739
7.934
266,973
-0.20(-2.42%)
Nov 30, 2006
8.334
8.367
8.128
8.131
167,338
-0.26(-3.07%)
Nov 29, 2006
8.421
8.477
8.360
8.388
85,738
-0.01(-0.08%)
Nov 28, 2006
8.516
8.516
8.226
8.395
133,043
-0.13(-1.55%)
Nov 27, 2006
8.871
8.875
8.442
8.527
187,147
-0.32(-3.57%)
Nov 24, 2006
8.551
8.864
8.551
8.843
153,147
+0.29(+3.34%)
Nov 22, 2006
8.561
8.624
8.496
8.557
54,399
+0.01(+0.10%)
Nov 21, 2006
8.572
8.605
8.538
8.548
47,008
-0.06(-0.75%)
Nov 20, 2006
8.572
8.637
8.572
8.613
91,060
+0.05(+0.61%)
Nov 17, 2006
8.544
8.579
8.464
8.561
77,460
+0.01(+0.10%)
Nov 16, 2006
8.583
8.605
8.486
8.553
53,512
+0.02(+0.25%)
Nov 15, 2006
8.421
8.555
8.421
8.531
287,373
+0.15(+1.83%)
Nov 14, 2006
8.237
8.377
8.196
8.377
124,173
+0.17(+2.03%)
Nov 13, 2006
8.139
8.269
8.135
8.211
76,278
+0.08(+0.96%)
Nov 10, 2006
8.074
8.165
8.053
8.133
147,530
+0.04(+0.51%)
Nov 09, 2006
8.053
8.161
8.025
8.092
222,921
+0.04(+0.54%)
Nov 08, 2006
7.947
8.051
7.944
8.048
140,138
+0.08(+1.03%)
Nov 07, 2006
8.014
8.118
7.931
7.966
161,130
-0.05(-0.59%)
Nov 06, 2006
7.988
8.053
7.901
8.014
162,904
+0.05(+0.60%)
Nov 03, 2006
8.009
8.053
7.786
7.966
72,138
-0.04(-0.54%)
Nov 02, 2006
7.815
8.111
7.763
8.009
75,982
+0.13(+1.65%)
Nov 01, 2006
8.215
8.226
7.784
7.880
96,678
-0.29(-3.60%)
Oct 31, 2006
8.183
8.222
8.122
8.174
193,947
+0.03(+0.43%)
Oct 30, 2006
8.150
8.163
8.009
8.139
104,956
-0.01(-0.13%)
Oct 27, 2006
8.215
8.871
8.025
8.150
177,686
+0.11(+1.35%)
Oct 26, 2006
7.944
8.042
7.828
8.042
47,895
+0.13(+1.67%)
Oct 25, 2006
7.944
8.035
7.895
7.910
63,269
-0.02(-0.30%)
Oct 24, 2006
7.687
7.951
7.685
7.934
103,773
+0.19(+2.49%)
Oct 23, 2006
7.576
7.771
7.564
7.741
176,503
+0.16(+2.14%)
Oct 20, 2006
7.639
7.639
7.501
7.579
54,695
-0.03(-0.37%)
Oct 19, 2006
7.522
7.641
7.491
7.607
49,373
-0.00(-0.06%)
Oct 18, 2006
7.641
7.669
7.490
7.611
71,547
-0.07(-0.96%)
Oct 17, 2006
7.286
7.685
7.286
7.685
179,460
+0.38(+5.19%)
Oct 16, 2006
7.170
7.306
7.170
7.306
151,077
+0.14(+1.99%)
Oct 13, 2006
7.144
7.217
7.139
7.163
116,486
+0.02(+0.27%)
Oct 12, 2006
7.024
7.144
7.024
7.144
67,999
+0.14(+2.04%)
Oct 11, 2006
7.118
7.187
6.884
7.001
61,791
-0.12(-1.64%)
Oct 10, 2006
7.098
7.141
7.033
7.118
32,521
+0.02(+0.27%)
Oct 09, 2006
7.035
7.133
7.005
7.098
36,660
+0.03(+0.37%)
Oct 06, 2006
7.154
7.176
7.003
7.072
44,052
-0.10(-1.45%)
Oct 05, 2006
7.165
7.208
7.027
7.176
106,138
+0.04(+0.52%)
Oct 04, 2006
6.678
7.176
6.678
7.139
83,669
+0.42(+6.22%)
Oct 03, 2006
6.628
6.808
6.511
6.721
90,765
-0.12(-1.80%)
Oct 02, 2006
7.037
7.037
6.705
6.845
142,799
-0.23(-3.30%)
Sep 29, 2006
7.208
7.273
7.050
7.079
69,773
-0.16(-2.15%)
Sep 28, 2006
7.295
7.310
7.176
7.234
51,739
-0.07(-0.95%)
Sep 27, 2006
7.263
7.317
7.252
7.304
37,252
+0.01(+0.15%)
Sep 26, 2006
7.317
7.349
7.176
7.293
85,443
-0.02(-0.21%)
Sep 25, 2006
7.273
7.360
7.198
7.308
67,112
+0.04(+0.61%)
Sep 22, 2006
7.310
7.310
7.135
7.264
87,808
-0.04(-0.61%)
Sep 21, 2006
7.338
7.408
7.208
7.308
72,138
-0.01(-0.09%)
Sep 20, 2006
7.356
7.364
7.269
7.315
108,208
-0.00(-0.03%)
Sep 19, 2006
7.414
7.414
7.198
7.317
111,460
-0.02(-0.27%)
Sep 18, 2006
7.232
7.468
7.154
7.336
285,303
+0.16(+2.23%)
Sep 15, 2006
7.079
7.215
6.927
7.176
211,982
+0.15(+2.09%)
Sep 14, 2006
7.133
7.133
6.916
7.029
85,738
+0.06(+0.93%)
Sep 13, 2006
6.830
6.971
6.778
6.964
69,773
+0.17(+2.45%)
Sep 12, 2006
6.535
6.797
6.472
6.797
136,591
+0.32(+4.88%)
Sep 11, 2006
6.548
6.579
6.440
6.481
99,338
-0.03(-0.47%)
Sep 08, 2006
6.537
6.581
6.483
6.511
73,912
+0.02(+0.23%)
Sep 07, 2006
6.581
6.581
6.492
6.496
78,347
-0.10(-1.54%)
Sep 06, 2006
6.721
6.721
6.576
6.598
147,234
-0.18(-2.59%)
Sep 05, 2006
6.672
6.773
6.494
6.773
172,069
+0.32(+4.93%)
Sep 01, 2006
6.462
6.516
6.429
6.455
52,625
+0.02(+0.24%)
Aug 31, 2006
6.340
6.494
6.256
6.440
113,825
+0.11(+1.71%)
Aug 30, 2006
6.349
6.373
6.308
6.332
57,060
+0.01(+0.17%)
Aug 29, 2006
6.299
6.340
6.256
6.321
162,017
+0.04(+0.69%)
Aug 28, 2006
6.148
6.308
6.104
6.278
90,469
+0.16(+2.65%)
Aug 25, 2006
6.029
6.169
6.029
6.115
35,478
+0.09(+1.44%)
Aug 24, 2006
6.234
6.288
5.996
6.029
63,860
-0.14(-2.31%)
Aug 23, 2006
6.239
6.267
6.148
6.172
109,391
-0.01(-0.21%)
Aug 22, 2006
6.050
6.239
6.029
6.185
151,373
+0.19(+3.14%)
Aug 21, 2006
5.953
6.033
5.910
5.996
56,765
+0.14(+2.33%)
Aug 18, 2006
5.931
5.951
5.782
5.860
55,582
-0.04(-0.66%)
Aug 17, 2006
5.801
5.920
5.795
5.899
75,982
+0.13(+2.25%)
Aug 16, 2006
5.732
5.780
5.693
5.769
31,930
+0.05(+0.79%)
Aug 15, 2006
5.723
5.723
5.700
5.723
49,965
+0.11(+1.93%)
Aug 14, 2006
5.734
5.758
5.615
5.615
65,338
-0.09(-1.59%)
Aug 11, 2006
5.633
5.723
5.607
5.706
30,156
+0.04(+0.69%)
Aug 10, 2006
5.520
5.752
5.423
5.667
37,843
+0.10(+1.83%)
Aug 09, 2006
5.574
5.650
5.563
5.565
45,234
+0.02(+0.39%)
Aug 08, 2006
5.752
5.775
5.542
5.544
61,199
-0.21(-3.61%)
Aug 07, 2006
5.808
5.808
5.680
5.752
52,034
+0.11(+1.88%)
Aug 04, 2006
5.741
5.778
5.552
5.646
44,052
-0.06(-1.06%)
Aug 03, 2006
5.650
5.769
5.624
5.706
65,930
+0.07(+1.31%)
Aug 02, 2006
5.693
5.736
5.607
5.633
42,278
-0.03(-0.50%)
Aug 01, 2006
5.715
5.734
5.628
5.661
40,799
-0.08(-1.40%)
Jul 31, 2006
5.704
5.782
5.630
5.741
99,634
+0.07(+1.22%)
Jul 28, 2006
5.347
5.682
5.347
5.672
119,147
+0.36(+6.85%)
Jul 27, 2006
5.449
5.449
5.260
5.308
46,121
-0.12(-2.23%)
Jul 26, 2006
5.433
5.518
5.336
5.429
44,052
-0.05(-0.87%)
Jul 25, 2006
5.531
5.585
5.319
5.477
70,069
+0.00(+0.00%)
Jul 24, 2006
5.271
5.477
5.314
5.477
35,182
+0.21(+3.90%)
Jul 21, 2006
5.360
5.360
5.176
5.271
54,104
-0.11(-2.13%)
Jul 20, 2006
5.639
5.669
5.381
5.386
32,817
-0.24(-4.23%)
Jul 19, 2006
5.282
5.646
5.278
5.624
63,269
+0.34(+6.48%)
Jul 18, 2006
5.228
5.282
5.195
5.282
22,765
+0.08(+1.46%)
Jul 17, 2006
5.297
5.325
5.112
5.206
50,852
+0.02(+0.33%)
Jul 14, 2006
5.323
5.323
5.150
5.189
86,330
-0.13(-2.52%)
Jul 13, 2006
5.574
5.574
5.306
5.323
88,104
-0.26(-4.73%)
Jul 12, 2006
5.780
5.801
5.585
5.587
26,904
-0.24(-4.16%)
Jul 11, 2006
5.736
5.838
5.607
5.830
75,982
+0.14(+2.51%)
Jul 10, 2006
5.617
5.715
5.604
5.687
38,139
+0.12(+2.22%)
Jul 07, 2006
5.693
5.765
5.561
5.563
40,208
-0.13(-2.28%)
Jul 06, 2006
5.672
5.799
5.598
5.693
40,504
+0.01(+0.11%)
Jul 05, 2006
5.758
5.791
5.555
5.687
47,008
-0.07(-1.24%)
Jul 03, 2006
5.769
5.845
5.663
5.758
50,260
+0.00(+0.00%)
Jun 30, 2006
5.845
5.873
5.758
5.758
137,773
-0.05(-0.93%)
Jun 29, 2006
5.466
5.821
5.466
5.812
134,817
+0.39(+7.10%)
Jun 28, 2006
5.433
5.449
5.327
5.427
20,991
-0.01(-0.12%)
Jun 27, 2006
5.715
5.843
5.425
5.433
44,939
-0.26(-4.49%)
Jun 26, 2006
5.509
5.721
5.498
5.689
54,399
+0.20(+3.71%)
Jun 23, 2006
5.358
5.509
5.291
5.485
62,973
+0.13(+2.38%)
Jun 22, 2006
5.561
5.561
5.323
5.358
47,895
-0.10(-1.75%)
Jun 21, 2006
5.327
5.529
5.325
5.453
39,026
+0.11(+2.11%)
Jun 20, 2006
5.498
5.527
5.340
5.340
41,686
-0.05(-0.92%)
Jun 19, 2006
5.498
5.574
5.325
5.390
92,834
-0.08(-1.43%)
Jun 16, 2006
5.726
5.726
5.444
5.468
380,503
-0.28(-4.89%)
Jun 15, 2006
5.563
5.773
5.548
5.749
117,964
+0.23(+4.20%)
Jun 14, 2006
5.336
5.529
5.336
5.518
49,669
+0.16(+2.99%)
Jun 13, 2006
5.195
5.481
5.195
5.358
74,799
-0.05(-1.00%)
Jun 12, 2006
5.552
5.552
5.399
5.412
79,530
-0.17(-2.99%)
Jun 09, 2006
5.542
5.628
5.490
5.578
67,704
+0.07(+1.26%)
Jun 08, 2006
5.455
5.511
5.312
5.509
72,730
+0.05(+0.99%)
Jun 07, 2006
5.423
5.552
5.401
5.455
81,304
+0.05(+0.96%)
Jun 06, 2006
5.433
5.433
5.327
5.403
96,678
-0.06(-1.19%)
Jun 05, 2006
5.455
5.527
5.418
5.468
166,156
+0.00(+0.04%)
Jun 02, 2006
5.215
5.466
5.174
5.466
121,808
+0.27(+5.25%)
Jun 01, 2006
5.005
5.195
5.005
5.193
102,591
+0.17(+3.32%)
May 31, 2006
5.120
5.163
4.974
5.026
78,052
-0.06(-1.23%)
May 30, 2006
5.223
5.223
5.057
5.089
54,399
-0.19(-3.57%)
May 26, 2006
5.343
5.368
5.265
5.278
59,721
-0.01(-0.20%)
May 25, 2006
5.076
5.291
5.076
5.288
42,869
+0.24(+4.80%)
May 24, 2006
5.055
5.098
4.892
5.046
66,817
-0.03(-0.60%)
May 23, 2006
5.226
5.314
5.070
5.076
57,356
-0.10(-1.84%)
May 22, 2006
5.195
5.275
5.091
5.171
43,165
-0.06(-1.24%)
May 19, 2006
5.239
5.288
5.065
5.236
97,860
-0.04(-0.74%)
May 18, 2006
5.412
5.444
5.206
5.275
78,643
-0.11(-2.13%)
May 17, 2006
5.414
5.451
5.317
5.390
70,069
-0.02(-0.44%)
May 16, 2006
5.412
5.520
5.390
5.414
47,895
+0.03(+0.56%)
May 15, 2006
5.390
5.516
5.304
5.384
86,330
-0.05(-0.84%)
May 12, 2006
5.552
5.552
5.337
5.429
134,225
-0.07(-1.30%)
May 11, 2006
5.704
5.708
5.498
5.501
90,173
-0.29(-4.94%)
May 10, 2006
5.866
5.877
5.687
5.786
42,869
-0.06(-1.00%)
May 09, 2006
5.877
5.942
5.836
5.845
33,999
-0.01(-0.18%)
May 08, 2006
6.061
6.061
5.836
5.856
68,886
-0.14(-2.35%)
May 05, 2006
5.942
6.029
5.895
5.996
110,573
+0.14(+2.44%)
May 04, 2006
5.758
6.005
5.758
5.853
164,973
+0.16(+2.81%)
May 03, 2006
5.693
5.723
5.650
5.693
27,495
-0.02(-0.38%)
May 02, 2006
5.661
5.726
5.628
5.715
43,460
+0.09(+1.54%)
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.