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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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
7.839
8.114
7.618
8.053
505,924
-0.26(-3.12%)
Apr 27, 2006
8.159
8.312
8.038
8.312
446,033
+0.05(+0.65%)
Apr 26, 2006
8.228
8.297
8.068
8.259
490,153
+0.20(+2.46%)
Apr 25, 2006
8.079
8.098
7.931
8.060
86,813
-0.01(-0.09%)
Apr 24, 2006
8.091
8.114
8.057
8.068
122,068
-0.01(-0.09%)
Apr 21, 2006
8.152
8.152
8.045
8.076
94,103
-0.05(-0.57%)
Apr 20, 2006
8.198
8.243
8.083
8.122
202,974
-0.04(-0.46%)
Apr 19, 2006
7.900
8.198
7.839
8.159
405,942
+0.28(+3.58%)
Apr 18, 2006
7.969
7.969
7.786
7.877
168,394
-0.09(-1.15%)
Apr 17, 2006
8.007
8.045
7.732
7.969
348,034
+0.27(+3.47%)
Apr 13, 2006
7.626
7.702
7.565
7.702
122,696
+0.09(+1.20%)
Apr 12, 2006
7.595
7.801
7.504
7.610
252,239
+0.02(+0.20%)
Apr 11, 2006
7.595
7.694
7.397
7.595
243,133
+0.01(+0.10%)
Apr 10, 2006
7.816
7.992
7.588
7.588
442,239
-0.24(-3.02%)
Apr 07, 2006
7.221
8.159
7.122
7.824
901,949
+0.60(+8.34%)
Apr 06, 2006
7.054
7.260
7.054
7.221
80,016
+0.15(+2.16%)
Apr 05, 2006
7.176
7.176
6.909
7.069
130,412
-0.11(-1.59%)
Apr 04, 2006
7.061
7.221
6.848
7.183
234,721
+0.02(+0.21%)
Apr 03, 2006
7.282
7.282
7.122
7.168
106,375
-0.09(-1.26%)
Mar 31, 2006
7.183
7.260
7.130
7.260
182,780
+0.07(+0.95%)
Mar 30, 2006
7.077
7.206
7.077
7.191
197,226
+0.11(+1.62%)
Mar 29, 2006
7.046
7.099
7.037
7.077
89,941
+0.02(+0.32%)
Mar 28, 2006
7.138
7.168
7.054
7.054
96,025
-0.06(-0.86%)
Mar 27, 2006
7.206
7.206
7.069
7.115
182,359
-0.11(-1.48%)
Mar 24, 2006
7.016
7.221
7.016
7.221
224,154
+0.21(+2.93%)
Mar 23, 2006
6.977
7.092
6.886
7.016
471,435
+0.01(+0.11%)
Mar 22, 2006
6.863
7.008
6.848
7.008
224,636
+0.14(+2.00%)
Mar 21, 2006
6.772
6.932
6.772
6.871
198,787
+0.07(+1.01%)
Mar 20, 2006
6.558
6.901
6.558
6.802
316,880
+0.29(+4.45%)
Mar 17, 2006
6.489
6.550
6.337
6.512
317,936
+0.05(+0.83%)
Mar 16, 2006
6.467
6.550
6.345
6.459
242,268
-0.01(-0.12%)
Mar 15, 2006
6.604
6.650
6.413
6.467
133,106
-0.05(-0.70%)
Mar 14, 2006
6.322
6.611
6.322
6.512
261,021
+0.26(+4.15%)
Mar 13, 2006
6.436
6.436
6.245
6.253
117,538
-0.14(-2.15%)
Mar 10, 2006
6.367
6.451
6.306
6.390
96,934
+0.05(+0.84%)
Mar 09, 2006
6.436
6.436
6.276
6.337
125,313
-0.10(-1.54%)
Mar 08, 2006
6.482
6.596
6.271
6.436
132,716
-0.04(-0.59%)
Mar 07, 2006
6.360
6.596
6.284
6.474
184,908
+0.10(+1.55%)
Mar 06, 2006
6.383
6.528
6.337
6.375
135,794
-0.03(-0.48%)
Mar 03, 2006
6.337
6.520
6.329
6.406
587,581
+0.25(+4.09%)
Mar 02, 2006
5.910
6.207
5.879
6.154
276,881
+0.26(+4.40%)
Mar 01, 2006
5.757
5.910
5.719
5.895
142,839
+0.14(+2.38%)
Feb 28, 2006
5.765
5.841
5.673
5.757
128,319
-0.01(-0.13%)
Feb 27, 2006
6.047
6.047
5.734
5.765
169,007
-0.24(-4.06%)
Feb 24, 2006
6.406
6.467
5.963
6.009
291,698
-0.17(-2.72%)
Feb 23, 2006
6.040
6.245
5.956
6.177
147,482
+0.09(+1.50%)
Feb 22, 2006
6.062
6.101
5.979
6.085
31,616
+0.01(+0.13%)
Feb 21, 2006
6.192
6.192
6.062
6.078
145,680
-0.07(-1.12%)
Feb 17, 2006
6.139
6.177
6.101
6.146
267,337
-0.01(-0.12%)
Feb 16, 2006
6.192
6.192
6.093
6.154
305,416
+0.00(+0.00%)
Feb 15, 2006
6.123
6.177
6.101
6.154
206,268
+0.00(+0.00%)
Feb 14, 2006
6.139
6.314
6.078
6.154
80,622
-0.03(-0.49%)
Feb 13, 2006
6.421
6.421
6.146
6.184
66,046
-0.20(-3.11%)
Feb 10, 2006
6.512
6.550
6.146
6.383
67,210
-0.11(-1.64%)
Feb 09, 2006
6.367
6.497
6.367
6.489
115,630
+0.12(+1.92%)
Feb 08, 2006
6.352
6.467
6.268
6.367
79,030
+0.05(+0.85%)
Feb 07, 2006
6.467
6.558
6.238
6.314
128,821
-0.18(-2.70%)
Feb 06, 2006
6.634
6.833
6.465
6.489
87,283
-0.18(-2.63%)
Feb 03, 2006
6.672
6.672
6.497
6.665
215,336
-0.01(-0.11%)
Feb 02, 2006
6.947
6.970
6.665
6.672
209,102
-0.27(-3.95%)
Feb 01, 2006
7.206
7.206
6.916
6.947
191,781
-0.32(-4.41%)
Jan 31, 2006
7.199
7.313
7.191
7.267
105,382
+0.03(+0.42%)
Jan 30, 2006
7.160
7.282
7.107
7.237
403,268
+0.06(+0.85%)
Jan 27, 2006
7.084
7.443
7.016
7.176
156,440
+0.14(+1.95%)
Jan 26, 2006
6.909
7.092
6.825
7.038
96,781
+0.11(+1.54%)
Jan 25, 2006
6.855
6.985
6.840
6.932
56,846
+0.05(+0.66%)
Jan 24, 2006
6.756
6.901
6.711
6.886
102,553
+0.05(+0.78%)
Jan 23, 2006
6.878
6.909
6.711
6.833
66,848
-0.06(-0.88%)
Jan 20, 2006
7.016
7.016
6.886
6.894
54,859
-0.11(-1.53%)
Jan 19, 2006
6.955
7.016
6.924
7.000
50,074
+0.05(+0.66%)
Jan 18, 2006
7.016
7.016
6.848
6.955
63,580
-0.06(-0.87%)
Jan 17, 2006
6.840
7.054
6.810
7.016
1,079,416
+0.28(+4.19%)
Jan 13, 2006
6.916
6.916
6.672
6.733
51,141
-0.18(-2.54%)
Jan 12, 2006
7.054
7.092
6.878
6.909
61,634
-0.19(-2.69%)
Jan 11, 2006
6.894
7.130
6.779
7.099
69,548
+0.24(+3.44%)
Jan 10, 2006
6.718
6.916
6.718
6.863
61,847
+0.09(+1.35%)
Jan 09, 2006
6.878
6.977
6.749
6.772
96,975
-0.14(-2.09%)
Jan 06, 2006
6.810
6.916
6.688
6.916
115,678
+0.11(+1.68%)
Jan 05, 2006
6.863
6.863
6.672
6.802
67,915
-0.08(-1.11%)
Jan 04, 2006
6.726
6.894
6.688
6.878
74,513
+0.15(+2.27%)
Jan 03, 2006
6.665
6.749
6.451
6.726
68,548
+0.05(+0.68%)
Dec 30, 2005
6.695
6.726
6.596
6.680
98,483
-0.02(-0.34%)
Dec 29, 2005
6.680
6.863
6.672
6.703
89,532
-0.01(-0.11%)
Dec 28, 2005
6.711
6.749
6.558
6.711
141,102
+0.00(+0.00%)
Dec 27, 2005
6.711
6.749
6.665
6.711
111,597
-0.04(-0.56%)
Dec 23, 2005
6.665
6.772
6.665
6.749
25,787
+0.12(+1.84%)
Dec 22, 2005
6.695
6.756
6.627
6.627
67,081
-0.18(-2.58%)
Dec 21, 2005
6.688
6.802
6.688
6.802
39,944
+0.09(+1.36%)
Dec 20, 2005
6.718
6.756
6.650
6.711
17,862
-0.08(-1.12%)
Dec 19, 2005
6.787
6.817
6.749
6.787
35,332
+0.00(+0.00%)
Dec 16, 2005
6.985
6.985
6.779
6.787
141,492
-0.14(-2.09%)
Dec 15, 2005
6.863
7.138
6.848
6.932
73,751
+0.05(+0.66%)
Dec 14, 2005
7.221
7.221
6.817
6.886
209,047
-0.27(-3.73%)
Dec 13, 2005
7.275
7.305
7.115
7.153
54,188
-0.14(-1.99%)
Dec 12, 2005
7.206
7.305
7.176
7.298
90,456
+0.16(+2.24%)
Dec 09, 2005
7.237
7.237
7.023
7.138
31,230
-0.11(-1.58%)
Dec 08, 2005
7.130
7.252
7.092
7.252
27,239
+0.13(+1.82%)
Dec 07, 2005
6.993
7.237
6.977
7.122
105,656
+0.06(+0.86%)
Dec 06, 2005
6.894
7.176
6.894
7.061
67,404
+0.14(+1.98%)
Dec 05, 2005
6.833
7.023
6.810
6.924
78,659
-0.01(-0.11%)
Dec 02, 2005
7.138
7.252
6.878
6.932
188,050
-0.13(-1.84%)
Dec 01, 2005
6.863
7.176
6.848
7.061
125,316
+0.15(+2.21%)
Nov 30, 2005
7.061
7.229
6.909
6.909
38,370
-0.12(-1.74%)
Nov 29, 2005
6.871
7.115
6.871
7.031
71,558
+0.10(+1.43%)
Nov 28, 2005
7.138
7.336
6.863
6.932
132,598
-0.27(-3.81%)
Nov 25, 2005
7.221
7.412
7.191
7.206
26,890
+0.02(+0.21%)
Nov 23, 2005
7.298
7.404
7.168
7.191
31,294
-0.06(-0.84%)
Nov 22, 2005
7.244
7.389
7.023
7.252
40,083
-0.03(-0.42%)
Nov 21, 2005
7.321
7.435
7.282
7.282
49,578
-0.03(-0.42%)
Nov 18, 2005
7.359
7.473
7.300
7.313
63,838
-0.05(-0.62%)
Nov 17, 2005
7.374
7.397
7.305
7.359
58,031
-0.03(-0.41%)
Nov 16, 2005
7.557
7.557
7.366
7.389
72,531
-0.16(-2.12%)
Nov 15, 2005
7.679
7.694
7.351
7.549
197,825
-0.14(-1.79%)
Nov 14, 2005
7.519
7.748
7.450
7.687
279,472
+0.20(+2.65%)
Nov 11, 2005
7.382
7.732
7.374
7.488
128,525
+0.11(+1.45%)
Nov 10, 2005
7.549
7.549
7.214
7.382
170,485
-0.12(-1.63%)
Nov 09, 2005
7.412
7.603
7.374
7.504
178,638
+0.11(+1.55%)
Nov 08, 2005
7.572
7.572
7.366
7.389
73,293
-0.22(-2.91%)
Nov 07, 2005
7.435
7.649
7.435
7.610
205,155
+0.13(+1.73%)
Nov 04, 2005
7.389
7.496
7.252
7.481
90,503
+0.12(+1.66%)
Nov 03, 2005
7.016
7.374
6.894
7.359
142,393
+0.36(+5.12%)
Nov 02, 2005
6.802
7.046
6.726
7.000
34,125
+0.23(+3.38%)
Nov 01, 2005
6.916
7.061
6.665
6.772
127,438
-0.27(-3.90%)
Oct 31, 2005
6.962
7.061
6.962
7.046
22,353
+0.16(+2.33%)
Oct 28, 2005
6.749
6.970
6.711
6.886
51,957
+0.18(+2.73%)
Oct 27, 2005
6.718
6.817
6.680
6.703
36,842
+0.05(+0.69%)
Oct 26, 2005
6.718
6.733
6.558
6.657
240,222
-0.08(-1.24%)
Oct 25, 2005
6.756
6.794
6.627
6.741
78,246
-0.10(-1.45%)
Oct 24, 2005
6.833
6.855
6.825
6.840
5,975
+0.02(+0.22%)
Oct 21, 2005
6.840
6.863
6.787
6.825
11,364
-0.06(-0.89%)
Oct 20, 2005
6.794
6.916
6.794
6.886
35,610
+0.05(+0.67%)
Oct 19, 2005
6.810
6.840
6.733
6.840
110,172
-0.02(-0.22%)
Oct 18, 2005
6.802
6.894
6.787
6.855
23,520
-0.02(-0.33%)
Oct 17, 2005
6.855
6.886
6.779
6.878
35,661
+0.02(+0.22%)
Oct 14, 2005
7.138
7.138
6.833
6.863
65,072
-0.16(-2.28%)
Oct 13, 2005
6.878
7.183
6.871
7.023
53,423
+0.07(+0.99%)
Oct 12, 2005
6.833
7.054
6.833
6.955
45,850
+0.04(+0.55%)
Oct 11, 2005
6.932
7.031
6.802
6.916
21,015
-0.08(-1.20%)
Oct 10, 2005
6.802
7.000
6.802
7.000
11,836
+0.13(+1.89%)
Oct 07, 2005
6.909
6.985
6.817
6.871
75,336
-0.08(-1.21%)
Oct 06, 2005
6.909
6.955
6.909
6.955
20,589
+0.02(+0.22%)
Oct 05, 2005
7.031
7.031
6.939
6.939
14,278
-0.15(-2.15%)
Oct 04, 2005
7.206
7.206
7.038
7.092
27,379
-0.11(-1.59%)
Oct 03, 2005
7.122
7.206
7.038
7.206
40,160
+0.04(+0.53%)
Sep 30, 2005
7.107
7.168
6.962
7.168
98,230
+0.04(+0.53%)
Sep 29, 2005
7.199
7.199
6.985
7.130
64,860
+0.00(+0.00%)
Sep 28, 2005
7.000
7.214
6.977
7.130
143,528
+0.11(+1.52%)
Sep 27, 2005
6.924
7.031
6.921
7.023
58,069
+0.12(+1.77%)
Sep 26, 2005
6.886
6.939
6.886
6.901
34,536
+0.00(+0.00%)
Sep 23, 2005
6.901
6.916
6.825
6.901
28,084
+0.00(+0.00%)
Sep 22, 2005
6.901
6.901
6.794
6.901
58,531
+0.00(+0.00%)
Sep 21, 2005
6.901
6.932
6.817
6.901
50,389
-0.02(-0.22%)
Sep 20, 2005
6.977
6.993
6.817
6.916
52,095
-0.06(-0.87%)
Sep 19, 2005
6.909
6.985
6.901
6.977
50,255
+0.05(+0.77%)
Sep 16, 2005
6.596
6.932
6.528
6.924
419,336
+0.31(+4.61%)
Sep 15, 2005
6.604
6.657
6.604
6.619
17,824
-0.02(-0.23%)
Sep 14, 2005
6.665
6.680
6.573
6.634
56,257
-0.04(-0.57%)
Sep 13, 2005
6.543
6.707
6.535
6.672
182,795
+0.10(+1.51%)
Sep 12, 2005
6.474
6.642
6.474
6.573
90,354
+0.12(+1.83%)
Sep 09, 2005
6.512
6.520
6.436
6.455
13,059
-0.06(-0.99%)
Sep 08, 2005
6.512
6.528
6.482
6.520
80,292
-0.02(-0.23%)
Sep 07, 2005
6.535
6.589
6.482
6.535
48,116
-0.05(-0.70%)
Sep 06, 2005
6.596
6.688
6.520
6.581
53,902
+0.03(+0.47%)
Sep 02, 2005
6.604
6.619
6.451
6.550
47,168
-0.05(-0.81%)
Sep 01, 2005
6.589
6.703
6.360
6.604
86,424
-0.05(-0.69%)
Aug 31, 2005
6.650
6.711
6.596
6.650
35,846
-0.05(-0.80%)
Aug 30, 2005
6.611
6.741
6.611
6.703
26,005
+0.05(+0.69%)
Aug 29, 2005
6.520
6.672
6.291
6.657
51,586
+0.05(+0.69%)
Aug 26, 2005
6.398
6.650
6.299
6.611
38,036
+0.21(+3.21%)
Aug 25, 2005
6.390
6.447
6.375
6.406
61,607
+0.05(+0.84%)
Aug 24, 2005
6.345
6.444
6.345
6.352
23,687
-0.01(-0.12%)
Aug 23, 2005
6.428
6.505
6.345
6.360
70,994
-0.08(-1.18%)
Aug 22, 2005
6.482
6.535
6.352
6.436
108,561
-0.06(-0.94%)
Aug 19, 2005
6.482
6.550
6.482
6.497
38,981
-0.05(-0.81%)
Aug 18, 2005
6.520
6.604
6.459
6.550
32,562
+0.03(+0.47%)
Aug 17, 2005
6.558
6.672
6.421
6.520
99,383
-0.10(-1.44%)
Aug 16, 2005
6.695
6.695
6.444
6.615
81,966
-0.06(-0.97%)
Aug 15, 2005
6.680
6.726
6.672
6.680
28,436
+0.11(+1.63%)
Aug 12, 2005
6.772
6.779
6.573
6.573
36,462
-0.11(-1.71%)
Aug 11, 2005
6.596
6.718
6.596
6.688
34,256
+0.11(+1.74%)
Aug 10, 2005
6.794
6.840
6.573
6.573
36,522
-0.13(-1.94%)
Aug 09, 2005
6.589
6.863
6.589
6.703
39,162
+0.07(+1.03%)
Aug 08, 2005
6.726
6.848
6.589
6.634
36,895
-0.07(-1.02%)
Aug 05, 2005
6.794
6.901
6.634
6.703
89,536
-0.05(-0.79%)
Aug 04, 2005
6.764
6.825
6.756
6.756
44,819
-0.04(-0.56%)
Aug 03, 2005
6.939
6.993
6.749
6.794
86,926
-0.15(-2.20%)
Aug 02, 2005
7.046
7.054
6.924
6.947
121,507
+0.02(+0.22%)
Aug 01, 2005
6.955
7.160
6.741
6.932
231,982
-0.11(-1.62%)
Jul 29, 2005
6.711
7.092
6.444
7.046
349,865
+0.65(+10.13%)
Jul 28, 2005
6.291
6.550
6.291
6.398
107,756
+0.05(+0.72%)
Jul 27, 2005
6.207
6.459
6.146
6.352
119,886
+0.14(+2.33%)
Jul 26, 2005
6.245
6.322
6.162
6.207
77,606
-0.11(-1.69%)
Jul 25, 2005
6.154
6.406
6.154
6.314
75,838
+0.10(+1.60%)
Jul 22, 2005
6.177
6.215
6.123
6.215
23,174
+0.02(+0.25%)
Jul 21, 2005
6.101
6.268
6.078
6.200
45,791
+0.10(+1.62%)
Jul 20, 2005
6.146
6.191
6.101
6.101
22,628
-0.02(-0.37%)
Jul 19, 2005
6.017
6.146
6.017
6.123
13,618
+0.09(+1.52%)
Jul 18, 2005
6.101
6.116
5.925
6.032
44,787
-0.09(-1.49%)
Jul 15, 2005
6.154
6.230
6.078
6.123
23,975
+0.02(+0.25%)
Jul 14, 2005
6.192
6.230
6.040
6.108
245,006
+0.03(+0.50%)
Jul 13, 2005
6.215
6.215
6.062
6.078
46,317
-0.18(-2.80%)
Jul 12, 2005
6.245
6.291
6.230
6.253
60,347
+0.07(+1.11%)
Jul 11, 2005
6.154
6.223
6.078
6.184
76,061
+0.03(+0.50%)
Jul 08, 2005
6.154
6.184
6.131
6.154
49,926
+0.00(+0.00%)
Jul 07, 2005
6.139
6.184
6.085
6.154
63,083
+0.03(+0.50%)
Jul 06, 2005
6.123
6.139
6.085
6.123
82,648
-0.04(-0.62%)
Jul 05, 2005
6.070
6.169
6.070
6.162
66,486
+0.08(+1.25%)
Jul 01, 2005
5.994
6.108
5.971
6.085
78,681
+0.11(+1.92%)
Jun 30, 2005
5.811
5.994
5.651
5.971
121,629
+0.18(+3.16%)
Jun 29, 2005
5.597
5.818
5.597
5.788
231,669
+0.13(+2.29%)
Jun 28, 2005
5.651
5.704
5.605
5.658
149,814
+0.02(+0.27%)
Jun 27, 2005
5.620
5.803
5.620
5.643
333,927
+0.01(+0.14%)
Jun 24, 2005
6.024
6.024
5.574
5.635
2,162,061
-0.40(-6.69%)
Jun 23, 2005
6.108
6.230
6.040
6.040
86,910
-0.08(-1.37%)
Jun 22, 2005
6.116
6.215
6.047
6.123
73,431
+0.02(+0.37%)
Jun 21, 2005
6.108
6.223
6.093
6.101
182,910
+0.00(+0.00%)
Jun 20, 2005
6.055
6.177
6.024
6.101
56,619
+0.03(+0.50%)
Jun 17, 2005
6.123
6.123
6.024
6.070
346,151
+0.00(+0.00%)
Jun 16, 2005
5.795
6.070
5.765
6.070
108,512
+0.31(+5.43%)
Jun 15, 2005
5.818
5.818
5.666
5.757
118,206
-0.10(-1.69%)
Jun 14, 2005
5.856
5.925
5.773
5.856
55,096
-0.08(-1.41%)
Jun 13, 2005
5.727
5.986
5.727
5.940
113,290
+0.06(+1.04%)
Jun 10, 2005
5.795
5.879
5.666
5.879
43,075
+0.11(+1.98%)
Jun 09, 2005
5.536
5.765
5.536
5.765
77,310
+0.18(+3.14%)
Jun 08, 2005
5.529
5.597
5.529
5.590
86,825
-0.05(-0.95%)
Jun 07, 2005
5.666
5.818
5.567
5.643
116,168
-0.01(-0.13%)
Jun 06, 2005
5.681
5.681
5.605
5.651
71,953
-0.04(-0.67%)
Jun 03, 2005
5.757
5.773
5.666
5.689
44,906
-0.08(-1.32%)
Jun 02, 2005
5.803
5.803
5.643
5.765
37,890
-0.11(-1.82%)
Jun 01, 2005
5.544
5.986
5.544
5.872
116,693
+0.30(+5.34%)
May 31, 2005
5.551
5.704
5.551
5.574
34,081
-0.06(-1.08%)
May 27, 2005
5.666
5.666
5.529
5.635
91,150
-0.09(-1.60%)
May 26, 2005
5.567
5.727
5.529
5.727
67,998
+0.16(+2.88%)
May 25, 2005
5.605
5.643
5.536
5.567
41,651
-0.09(-1.62%)
May 24, 2005
5.719
5.719
5.582
5.658
47,602
+0.01(+0.14%)
May 23, 2005
5.643
5.681
5.536
5.651
90,670
-0.03(-0.54%)
May 20, 2005
5.719
5.734
5.590
5.681
68,661
-0.03(-0.53%)
May 19, 2005
5.719
5.734
5.612
5.712
72,008
+0.02(+0.40%)
May 18, 2005
5.574
5.704
5.567
5.689
119,989
+0.08(+1.50%)
May 17, 2005
5.536
5.628
5.521
5.605
83,254
+0.00(+0.00%)
May 16, 2005
5.529
5.605
5.498
5.605
53,101
+0.08(+1.38%)
May 13, 2005
5.582
5.582
5.529
5.529
134,117
-0.01(-0.14%)
May 12, 2005
5.567
6.146
5.490
5.536
265,271
-0.03(-0.55%)
May 11, 2005
5.620
5.689
5.468
5.567
101,190
-0.03(-0.54%)
May 10, 2005
5.483
5.597
5.376
5.597
102,359
+0.08(+1.52%)
May 09, 2005
5.490
5.551
5.384
5.513
144,627
-0.02(-0.28%)
May 06, 2005
5.582
5.582
5.506
5.529
102,906
+0.03(+0.55%)
May 05, 2005
5.490
5.536
5.460
5.498
233,405
-0.08(-1.37%)
May 04, 2005
5.612
5.612
5.429
5.574
118,530
+0.03(+0.55%)
May 03, 2005
5.643
5.643
5.498
5.544
189,027
-0.18(-3.07%)
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.