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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2009
5.040
5.120
4.990
5.100
271,564
+0.11(+2.20%)
Apr 29, 2009
4.970
5.140
4.940
4.990
139,248
+0.02(+0.40%)
Apr 28, 2009
4.920
5.010
4.870
4.970
87,281
-0.05(-1.00%)
Apr 27, 2009
4.990
5.040
4.890
5.020
119,785
-0.08(-1.57%)
Apr 24, 2009
5.030
5.150
4.980
5.100
148,519
+0.07(+1.39%)
Apr 23, 2009
5.020
5.090
4.920
5.030
128,105
-0.02(-0.40%)
Apr 22, 2009
4.950
5.200
4.910
5.050
116,700
+0.05(+1.00%)
Apr 21, 2009
4.900
5.060
4.830
5.000
206,224
+0.13(+2.67%)
Apr 20, 2009
4.940
4.970
4.830
4.870
144,090
-0.19(-3.75%)
Apr 17, 2009
4.970
5.300
4.963
5.060
489,772
+0.06(+1.30%)
Apr 16, 2009
4.910
5.050
4.910
4.995
197,630
+0.08(+1.63%)
Apr 15, 2009
4.900
4.990
4.770
4.915
151,486
-0.04(-0.71%)
Apr 14, 2009
4.810
4.980
4.750
4.950
174,044
+0.06(+1.23%)
Apr 13, 2009
4.800
4.930
4.700
4.890
143,729
+0.09(+1.87%)
Apr 09, 2009
4.790
4.900
4.670
4.800
216,869
+0.14(+3.00%)
Apr 08, 2009
4.660
4.750
4.570
4.660
118,055
+0.05(+1.08%)
Apr 07, 2009
4.720
4.720
4.550
4.610
73,084
-0.20(-4.16%)
Apr 06, 2009
4.560
4.840
4.550
4.810
169,126
+0.26(+5.71%)
Apr 03, 2009
4.600
4.600
4.450
4.550
165,096
+0.00(+0.00%)
Apr 02, 2009
4.620
4.630
4.440
4.550
266,580
+0.05(+1.11%)
Apr 01, 2009
4.380
4.520
4.350
4.500
203,707
+0.25(+5.88%)
Mar 31, 2009
4.310
4.310
4.200
4.250
313,906
+0.07(+1.67%)
Mar 30, 2009
4.500
4.540
3.900
4.180
534,954
-0.82(-16.40%)
Mar 26, 2009
4.960
5.100
4.910
5.000
219,063
+0.14(+2.88%)
Mar 25, 2009
4.840
5.050
4.740
4.860
181,332
+0.02(+0.41%)
Mar 24, 2009
4.820
4.860
4.765
4.840
53,145
+0.01(+0.21%)
Mar 23, 2009
4.784
4.860
4.720
4.830
251,076
+0.25(+5.46%)
Mar 20, 2009
4.710
4.820
4.520
4.580
62,877
-0.21(-4.38%)
Mar 19, 2009
4.770
4.810
4.630
4.790
54,099
+0.04(+0.84%)
Mar 18, 2009
4.690
4.760
4.580
4.750
84,132
+0.06(+1.28%)
Mar 17, 2009
4.580
4.690
4.560
4.690
55,005
+0.08(+1.74%)
Mar 16, 2009
4.650
4.770
4.560
4.610
46,196
-0.09(-1.91%)
Mar 13, 2009
4.750
4.770
4.550
4.700
75,475
-0.05(-1.05%)
Mar 12, 2009
4.480
4.780
4.437
4.750
53,893
+0.20(+4.40%)
Mar 11, 2009
4.450
4.650
4.400
4.550
59,401
+0.09(+2.02%)
Mar 10, 2009
4.270
4.510
4.255
4.460
91,383
+0.25(+5.94%)
Mar 09, 2009
4.210
4.340
4.170
4.210
116,820
-0.08(-1.86%)
Mar 06, 2009
4.380
4.380
4.180
4.290
172,421
-0.09(-2.05%)
Mar 05, 2009
4.500
4.530
4.320
4.380
210,426
-0.21(-4.58%)
Mar 04, 2009
4.550
4.700
4.500
4.590
175,703
+0.10(+2.23%)
Mar 02, 2009
4.510
4.560
4.460
4.490
171,219
-0.17(-3.65%)
Feb 27, 2009
4.480
4.670
4.480
4.660
105,807
+0.03(+0.65%)
Feb 26, 2009
4.750
4.940
4.490
4.630
149,159
-0.13(-2.73%)
Feb 25, 2009
4.780
4.920
4.710
4.760
118,103
-0.09(-1.86%)
Feb 24, 2009
4.560
4.850
4.510
4.850
126,444
+0.24(+5.21%)
Feb 23, 2009
4.720
4.800
4.460
4.610
281,543
-0.13(-2.74%)
Feb 20, 2009
4.860
4.860
4.710
4.740
218,855
-0.14(-2.87%)
Feb 19, 2009
4.980
5.040
4.800
4.880
127,035
-0.10(-2.01%)
Feb 18, 2009
4.980
5.200
4.920
4.980
262,134
+0.03(+0.61%)
Feb 17, 2009
4.960
5.000
4.900
4.950
148,701
-0.19(-3.70%)
Feb 13, 2009
5.000
5.260
5.000
5.140
282,933
+0.20(+4.05%)
Feb 12, 2009
4.820
5.040
4.810
4.940
173,495
+0.02(+0.41%)
Feb 11, 2009
5.000
5.000
4.850
4.920
140,812
-0.06(-1.20%)
Feb 10, 2009
5.100
5.140
4.910
4.980
179,180
-0.14(-2.73%)
Feb 09, 2009
5.010
5.250
4.940
5.120
172,395
+0.05(+0.99%)
Feb 06, 2009
5.050
5.150
4.920
5.070
138,787
-0.03(-0.59%)
Feb 05, 2009
5.140
5.140
4.750
5.100
272,694
+0.16(+3.24%)
Feb 04, 2009
5.280
5.300
4.890
4.940
508,048
-0.61(-10.99%)
Feb 03, 2009
5.350
5.680
5.320
5.550
182,791
+0.20(+3.74%)
Feb 02, 2009
5.640
5.640
5.260
5.350
170,027
-0.29(-5.14%)
Jan 30, 2009
5.610
5.680
5.460
5.640
63,239
+0.03(+0.53%)
Jan 29, 2009
5.680
5.770
5.600
5.610
67,966
-0.14(-2.43%)
Jan 28, 2009
5.700
5.750
5.480
5.750
170,715
+0.16(+2.86%)
Jan 27, 2009
5.650
5.740
5.590
5.590
117,967
+0.03(+0.54%)
Jan 26, 2009
5.440
5.645
5.440
5.560
72,397
+0.08(+1.46%)
Jan 23, 2009
5.300
5.520
5.300
5.480
90,555
+0.02(+0.37%)
Jan 22, 2009
5.430
5.500
5.300
5.460
82,738
-0.03(-0.55%)
Jan 21, 2009
5.250
5.500
5.156
5.490
159,186
+0.24(+4.57%)
Jan 20, 2009
5.370
5.450
5.230
5.250
168,128
-0.10(-1.87%)
Jan 16, 2009
5.300
5.410
5.110
5.350
117,617
+0.13(+2.49%)
Jan 15, 2009
4.910
5.250
4.760
5.220
230,660
+0.12(+2.35%)
Jan 14, 2009
5.240
5.280
5.040
5.100
103,898
-0.24(-4.40%)
Jan 13, 2009
5.340
5.440
5.280
5.335
78,178
+0.04(+0.85%)
Jan 12, 2009
5.620
5.620
5.210
5.290
113,970
-0.11(-2.04%)
Jan 09, 2009
5.440
5.550
5.400
5.400
77,941
-0.09(-1.64%)
Jan 08, 2009
5.400
5.500
5.220
5.490
112,973
-0.05(-0.90%)
Jan 07, 2009
5.710
5.750
5.500
5.540
125,179
-0.26(-4.48%)
Jan 06, 2009
5.700
5.830
5.520
5.800
172,176
+0.30(+5.45%)
Jan 05, 2009
5.480
5.590
5.370
5.500
211,678
-0.06(-1.08%)
Jan 02, 2009
5.200
5.560
5.180
5.560
280,266
+0.51(+10.10%)
Dec 31, 2008
5.050
5.130
4.660
5.050
351,926
-0.05(-0.98%)
Dec 30, 2008
5.000
5.220
5.000
5.100
318,481
+0.30(+6.25%)
Dec 29, 2008
4.910
4.950
4.700
4.800
242,905
-0.07(-1.44%)
Dec 26, 2008
4.810
4.940
4.730
4.870
106,075
+0.06(+1.25%)
Dec 24, 2008
4.900
4.910
4.750
4.810
171,450
-0.14(-2.83%)
Dec 23, 2008
5.000
5.000
4.940
4.950
183,389
-0.18(-3.51%)
Dec 22, 2008
5.220
5.290
5.020
5.130
162,516
-0.25(-4.65%)
Dec 19, 2008
5.520
5.650
5.310
5.380
197,807
-0.17(-3.06%)
Dec 18, 2008
5.450
5.580
5.440
5.550
182,695
+0.13(+2.40%)
Dec 17, 2008
5.300
5.550
5.200
5.420
186,634
+0.09(+1.69%)
Dec 16, 2008
5.180
5.390
5.110
5.330
158,393
+0.26(+5.13%)
Dec 15, 2008
5.260
5.300
4.970
5.070
185,255
-0.21(-3.98%)
Dec 12, 2008
4.960
5.310
4.940
5.280
158,804
+0.13(+2.52%)
Dec 11, 2008
5.240
5.320
5.080
5.150
231,867
-0.12(-2.28%)
Dec 10, 2008
5.220
5.480
5.100
5.270
445,107
+0.08(+1.54%)
Dec 09, 2008
5.350
5.410
5.140
5.190
356,661
-0.18(-3.35%)
Dec 08, 2008
5.260
5.500
5.170
5.370
394,068
+0.34(+6.76%)
Dec 05, 2008
4.710
5.135
4.620
5.030
450,707
+0.20(+4.14%)
Dec 04, 2008
5.050
5.120
4.750
4.830
371,919
-0.17(-3.40%)
Dec 03, 2008
5.002
5.070
4.880
5.000
509,980
-0.15(-2.91%)
Dec 02, 2008
5.270
5.310
4.940
5.150
542,871
+0.11(+2.18%)
Dec 01, 2008
5.640
5.640
5.000
5.040
471,128
-0.83(-14.14%)
Nov 28, 2008
5.390
5.870
5.390
5.870
154,105
+0.39(+7.12%)
Nov 26, 2008
5.220
5.560
5.190
5.480
416,867
+0.10(+1.86%)
Nov 25, 2008
5.160
5.380
4.970
5.380
446,981
+0.30(+5.91%)
Nov 24, 2008
4.750
5.160
4.680
5.080
349,209
+0.36(+7.63%)
Nov 21, 2008
5.290
5.290
4.420
4.720
531,994
-0.07(-1.46%)
Nov 20, 2008
5.030
5.090
4.790
4.790
442,847
-0.36(-6.99%)
Nov 19, 2008
5.100
5.400
5.100
5.150
241,413
+0.08(+1.58%)
Nov 18, 2008
4.970
5.120
4.970
5.070
128,200
+0.06(+1.20%)
Nov 17, 2008
5.030
5.120
4.920
5.010
155,321
-0.08(-1.57%)
Nov 14, 2008
4.970
5.340
4.970
5.090
187,483
-0.03(-0.59%)
Nov 13, 2008
4.880
5.150
4.830
5.120
854,465
+0.09(+1.79%)
Nov 12, 2008
5.200
5.290
5.000
5.030
228,670
-0.33(-6.16%)
Nov 11, 2008
5.590
5.600
5.250
5.360
310,267
-0.36(-6.38%)
Nov 10, 2008
5.930
5.960
5.660
5.725
340,368
+0.06(+1.15%)
Nov 07, 2008
5.370
5.780
5.370
5.660
197,862
+0.28(+5.20%)
Nov 06, 2008
5.450
5.660
5.320
5.380
328,387
-0.29(-5.11%)
Nov 05, 2008
5.980
6.060
5.530
5.670
333,986
-0.39(-6.44%)
Nov 04, 2008
6.080
6.137
5.880
6.060
328,716
+0.18(+3.06%)
Nov 03, 2008
5.860
6.030
5.720
5.880
440,184
+0.23(+4.07%)
Oct 31, 2008
5.430
5.650
5.340
5.650
281,692
+0.20(+3.67%)
Oct 30, 2008
5.540
5.600
5.350
5.450
482,566
+0.17(+3.22%)
Oct 29, 2008
5.120
5.390
5.040
5.280
460,257
+0.16(+3.13%)
Oct 28, 2008
5.250
5.280
5.000
5.120
439,480
+0.20(+4.07%)
Oct 27, 2008
5.000
5.280
4.900
4.920
599,167
+0.16(+3.36%)
Oct 24, 2008
4.700
4.950
4.510
4.760
202,172
-0.12(-2.46%)
Oct 23, 2008
4.970
5.120
4.710
4.880
310,521
+0.01(+0.21%)
Oct 22, 2008
5.100
5.240
4.850
4.870
382,451
-0.43(-8.11%)
Oct 21, 2008
5.490
5.500
5.130
5.300
325,759
-0.37(-6.53%)
Oct 20, 2008
5.030
5.700
5.030
5.670
273,521
+0.73(+14.78%)
Oct 17, 2008
4.620
5.900
4.300
4.940
982,478
+0.25(+5.33%)
Oct 16, 2008
5.550
5.560
4.680
4.690
827,493
-0.88(-15.80%)
Oct 15, 2008
5.660
5.900
5.570
5.570
240,030
-0.28(-4.79%)
Oct 14, 2008
6.240
6.590
5.780
5.850
227,884
-0.18(-2.99%)
Oct 13, 2008
5.480
6.030
5.480
6.030
279,774
+0.96(+18.93%)
Oct 10, 2008
4.760
5.190
4.606
5.070
621,990
-0.10(-1.93%)
Oct 09, 2008
5.840
6.120
5.040
5.170
267,054
-0.54(-9.46%)
Oct 08, 2008
5.760
5.970
5.340
5.710
423,316
-0.24(-4.03%)
Oct 07, 2008
6.360
6.470
5.880
5.950
379,651
-0.41(-6.45%)
Oct 06, 2008
6.130
6.410
5.600
6.360
615,169
-0.10(-1.55%)
Oct 03, 2008
6.780
7.098
6.430
6.460
444,913
-0.17(-2.56%)
Oct 02, 2008
7.220
7.350
6.590
6.630
443,075
-0.63(-8.68%)
Oct 01, 2008
7.340
7.560
7.260
7.260
225,165
-0.13(-1.76%)
Sep 30, 2008
7.130
7.760
7.050
7.390
412,617
+0.19(+2.64%)
Sep 29, 2008
7.760
7.930
7.180
7.200
282,363
-0.81(-10.11%)
Sep 26, 2008
7.420
8.030
7.300
8.010
352,499
+0.34(+4.43%)
Sep 25, 2008
7.600
7.800
7.470
7.670
235,980
+0.22(+2.95%)
Sep 24, 2008
7.620
7.720
7.300
7.450
415,960
-0.12(-1.59%)
Sep 23, 2008
8.040
8.190
7.540
7.570
395,098
-0.52(-6.43%)
Sep 22, 2008
8.480
8.480
8.040
8.090
291,912
+0.08(+1.00%)
Sep 19, 2008
8.180
8.480
7.860
8.010
415,142
+0.33(+4.30%)
Sep 18, 2008
7.330
7.960
7.270
7.680
653,822
+0.23(+3.09%)
Sep 17, 2008
7.980
7.980
7.250
7.450
507,185
-0.63(-7.80%)
Sep 16, 2008
7.500
8.080
7.500
8.080
559,521
-0.04(-0.49%)
Sep 15, 2008
8.390
8.520
8.040
8.120
267,978
-0.64(-7.31%)
Sep 12, 2008
8.870
8.910
8.660
8.760
129,649
-0.15(-1.68%)
Sep 11, 2008
8.700
8.940
8.580
8.910
501,515
-0.04(-0.45%)
Sep 10, 2008
8.930
9.060
8.810
8.950
257,472
+0.01(+0.11%)
Sep 09, 2008
9.300
9.430
8.930
8.940
202,934
-0.37(-3.97%)
Sep 08, 2008
9.340
9.510
9.100
9.310
244,070
+0.31(+3.44%)
Sep 05, 2008
8.890
9.100
8.710
9.000
200,390
+0.04(+0.45%)
Sep 04, 2008
9.320
9.410
8.890
8.960
438,538
-0.25(-2.71%)
Sep 03, 2008
9.210
9.270
9.100
9.210
290,335
+0.02(+0.22%)
Sep 02, 2008
8.980
9.310
8.900
9.190
463,935
+0.33(+3.72%)
Aug 29, 2008
8.760
8.860
8.550
8.860
237,798
+0.09(+1.03%)
Aug 28, 2008
8.680
8.810
8.530
8.770
210,659
+0.08(+0.92%)
Aug 27, 2008
8.480
8.870
8.430
8.690
288,119
+0.13(+1.52%)
Aug 26, 2008
8.550
8.650
8.490
8.560
182,914
-0.03(-0.35%)
Aug 25, 2008
8.710
8.780
8.400
8.590
205,579
-0.16(-1.83%)
Aug 22, 2008
8.640
8.790
8.600
8.750
170,200
+0.04(+0.46%)
Aug 21, 2008
8.690
8.770
8.600
8.710
155,436
-0.13(-1.47%)
Aug 20, 2008
8.780
9.180
8.660
8.840
273,833
+0.12(+1.38%)
Aug 19, 2008
8.300
8.780
8.200
8.720
394,252
+0.20(+2.38%)
Aug 18, 2008
8.860
8.880
8.410
8.517
255,063
-0.29(-3.32%)
Aug 15, 2008
8.750
8.850
8.620
8.810
387,879
+0.10(+1.15%)
Aug 14, 2008
8.540
8.770
8.400
8.710
173,371
+0.04(+0.46%)
Aug 13, 2008
8.430
8.740
8.300
8.670
255,362
+0.12(+1.40%)
Aug 12, 2008
8.560
8.670
8.400
8.550
342,264
-0.25(-2.84%)
Aug 11, 2008
7.780
8.860
7.760
8.800
647,735
+1.13(+14.73%)
Aug 08, 2008
7.290
7.750
7.250
7.670
281,657
+0.39(+5.36%)
Aug 07, 2008
7.330
7.430
7.260
7.280
141,914
-0.17(-2.28%)
Aug 06, 2008
7.340
7.490
7.190
7.450
217,970
+0.08(+1.09%)
Aug 05, 2008
7.420
7.630
7.180
7.370
424,888
+0.02(+0.27%)
Aug 04, 2008
7.810
8.000
7.340
7.350
381,232
-0.51(-6.49%)
Aug 01, 2008
7.910
7.980
7.860
7.860
224,156
-0.01(-0.13%)
Jul 31, 2008
7.890
7.980
7.800
7.870
307,710
-0.12(-1.50%)
Jul 30, 2008
7.980
8.050
7.930
7.990
233,877
+0.02(+0.25%)
Jul 29, 2008
7.950
8.040
7.770
7.970
265,807
+0.05(+0.63%)
Jul 28, 2008
8.110
8.240
7.900
7.920
232,454
-0.18(-2.22%)
Jul 25, 2008
8.040
8.300
7.980
8.100
382,215
+0.16(+2.02%)
Jul 24, 2008
8.380
8.380
7.920
7.940
472,926
-0.44(-5.25%)
Jul 23, 2008
8.530
8.790
8.300
8.380
429,342
-0.14(-1.64%)
Jul 22, 2008
8.610
8.750
8.300
8.520
718,586
-0.23(-2.63%)
Jul 21, 2008
8.170
8.980
8.000
8.750
1,321,578
+1.06(+13.78%)
Jul 18, 2008
7.270
7.770
7.230
7.690
461,161
+0.49(+6.81%)
Jul 17, 2008
7.250
7.500
7.090
7.200
700,829
+0.21(+3.00%)
Jul 16, 2008
6.690
7.120
6.650
6.990
449,013
+0.24(+3.56%)
Jul 15, 2008
6.550
6.910
6.300
6.750
550,533
+0.15(+2.27%)
Jul 14, 2008
6.950
6.960
6.570
6.600
389,342
-0.31(-4.49%)
Jul 11, 2008
6.810
7.000
6.580
6.910
342,368
+0.07(+1.02%)
Jul 10, 2008
7.150
7.170
6.610
6.840
466,187
-0.23(-3.25%)
Jul 09, 2008
7.280
7.420
7.050
7.070
352,918
-0.18(-2.48%)
Jul 08, 2008
7.120
7.250
6.963
7.250
292,072
+0.24(+3.42%)
Jul 07, 2008
7.120
7.380
6.880
7.010
424,328
-0.19(-2.64%)
Jul 04, 2008
7.360
7.450
7.080
7.200
272,503
+0.00(+0.00%)
Jul 03, 2008
7.360
7.450
7.080
7.200
272,503
-0.20(-2.70%)
Jul 02, 2008
7.680
7.720
7.310
7.400
422,648
-0.23(-3.01%)
Jul 01, 2008
7.610
7.830
7.400
7.630
335,448
-0.11(-1.42%)
Jun 30, 2008
7.710
7.910
7.600
7.740
311,838
-0.04(-0.51%)
Jun 27, 2008
7.770
7.900
7.573
7.780
213,076
+0.02(+0.26%)
Jun 26, 2008
8.270
8.270
7.500
7.760
640,726
-0.60(-7.18%)
Jun 25, 2008
8.140
8.440
8.090
8.360
297,290
+0.52(+6.63%)
Jun 24, 2008
8.060
8.170
7.810
7.840
418,907
-0.30(-3.69%)
Jun 23, 2008
8.400
8.490
8.100
8.140
261,993
-0.32(-3.78%)
Jun 20, 2008
8.710
8.720
8.410
8.460
323,898
-0.32(-3.64%)
Jun 19, 2008
8.590
8.890
8.590
8.780
278,552
+0.13(+1.50%)
Jun 18, 2008
8.660
8.720
8.420
8.650
202,517
-0.06(-0.69%)
Jun 17, 2008
8.920
8.940
8.660
8.710
198,570
-0.04(-0.46%)
Jun 16, 2008
8.700
8.840
8.580
8.750
198,167
-0.03(-0.34%)
Jun 13, 2008
8.740
8.860
8.610
8.780
143,679
+0.14(+1.62%)
Jun 12, 2008
8.640
8.870
8.600
8.640
268,626
+0.07(+0.82%)
Jun 11, 2008
8.840
9.000
8.520
8.570
429,405
-0.12(-1.38%)
Jun 10, 2008
8.780
9.000
8.630
8.690
450,296
-0.36(-3.98%)
Jun 09, 2008
9.420
9.630
8.810
9.050
915,334
-0.25(-2.69%)
Jun 06, 2008
9.850
9.850
9.280
9.300
542,397
-0.66(-6.63%)
Jun 05, 2008
9.830
10.04
9.720
9.960
532,168
+0.21(+2.15%)
Jun 04, 2008
10.03
10.07
9.700
9.750
779,507
-0.45(-4.41%)
Jun 03, 2008
10.33
10.34
9.890
10.20
440,293
-0.01(-0.10%)
Jun 02, 2008
10.12
10.32
10.00
10.21
246,946
+0.02(+0.20%)
May 30, 2008
10.32
10.54
10.06
10.19
345,584
-0.13(-1.26%)
May 29, 2008
10.69
10.73
10.21
10.32
518,785
-0.03(-0.29%)
May 28, 2008
10.00
10.63
10.00
10.35
697,450
+0.43(+4.33%)
May 27, 2008
9.680
10.00
9.500
9.920
456,148
+0.52(+5.53%)
May 26, 2008
9.510
9.590
9.300
9.400
308,976
+0.00(+0.00%)
May 23, 2008
9.510
9.590
9.300
9.400
308,976
-0.07(-0.74%)
May 22, 2008
9.520
9.660
9.390
9.470
223,646
-0.05(-0.53%)
May 21, 2008
9.990
10.19
9.420
9.520
444,994
-0.40(-4.03%)
May 20, 2008
10.00
10.23
9.800
9.920
429,738
-0.14(-1.39%)
May 19, 2008
10.83
10.92
10.00
10.06
1,346,611
-0.95(-8.63%)
May 16, 2008
11.19
11.45
10.90
11.01
696,690
-0.11(-0.99%)
May 15, 2008
10.40
11.35
10.40
11.12
1,276,984
+0.74(+7.13%)
May 14, 2008
10.32
10.76
10.32
10.38
395,026
+0.13(+1.27%)
May 13, 2008
10.19
10.40
10.01
10.25
888,562
+0.03(+0.29%)
May 12, 2008
10.27
10.36
10.15
10.22
374,734
+0.16(+1.59%)
May 09, 2008
10.15
10.48
9.990
10.06
549,382
-0.15(-1.47%)
May 08, 2008
10.51
10.54
9.900
10.21
745,861
-0.30(-2.85%)
May 07, 2008
9.980
11.05
9.930
10.51
2,372,331
+1.26(+13.62%)
May 06, 2008
8.630
9.330
8.580
9.250
593,220
+0.59(+6.81%)
May 05, 2008
8.390
8.750
8.280
8.660
466,199
+0.42(+5.10%)
May 02, 2008
8.410
8.590
8.110
8.240
311,196
-0.05(-0.60%)
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.