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
Orasure Tech Inc
(NQ:
OSUR
)
4.790
+0.060 (+1.27%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 3, 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
7.720
7.720
7.400
7.450
369,980
-0.16(-2.10%)
Apr 27, 2007
7.630
7.720
7.510
7.610
244,649
-0.03(-0.39%)
Apr 26, 2007
7.490
7.650
7.450
7.640
381,299
+0.18(+2.41%)
Apr 25, 2007
7.420
7.600
7.420
7.460
212,906
-0.03(-0.40%)
Apr 24, 2007
7.470
7.570
7.320
7.490
233,544
+0.02(+0.27%)
Apr 23, 2007
7.480
7.650
7.450
7.470
196,874
-0.05(-0.66%)
Apr 20, 2007
7.450
7.560
7.370
7.520
246,328
+0.19(+2.59%)
Apr 19, 2007
7.460
7.480
7.310
7.330
156,011
-0.18(-2.40%)
Apr 18, 2007
7.530
7.650
7.500
7.510
162,997
-0.08(-1.05%)
Apr 17, 2007
7.470
7.630
7.450
7.590
317,919
+0.10(+1.34%)
Apr 16, 2007
7.670
7.780
7.400
7.490
407,134
-0.15(-1.96%)
Apr 13, 2007
7.620
7.740
7.530
7.640
170,020
+0.01(+0.13%)
Apr 12, 2007
7.540
7.710
7.500
7.630
134,111
+0.07(+0.93%)
Apr 11, 2007
7.610
7.670
7.520
7.560
200,040
-0.06(-0.79%)
Apr 10, 2007
7.360
7.700
7.360
7.620
236,842
+0.24(+3.25%)
Apr 09, 2007
7.590
7.630
7.330
7.380
118,974
-0.22(-2.89%)
Apr 05, 2007
7.540
7.640
7.510
7.600
180,347
+0.04(+0.53%)
Apr 04, 2007
7.630
7.670
7.480
7.560
214,914
-0.09(-1.18%)
Apr 03, 2007
7.460
7.960
7.430
7.650
686,479
+0.19(+2.55%)
Apr 02, 2007
7.440
7.470
7.290
7.460
169,814
+0.11(+1.50%)
Mar 30, 2007
7.350
7.431
7.160
7.350
262,385
+0.03(+0.41%)
Mar 29, 2007
7.390
7.510
7.200
7.320
104,726
-0.04(-0.54%)
Mar 28, 2007
7.360
7.420
7.300
7.360
107,747
-0.05(-0.67%)
Mar 27, 2007
7.500
7.520
7.340
7.410
140,427
-0.13(-1.72%)
Mar 26, 2007
7.530
7.570
7.400
7.540
159,533
-0.01(-0.13%)
Mar 23, 2007
7.620
7.820
7.510
7.550
198,345
-0.10(-1.31%)
Mar 22, 2007
7.660
7.830
7.630
7.650
274,573
+0.02(+0.26%)
Mar 21, 2007
7.420
7.660
7.340
7.630
396,898
+0.24(+3.25%)
Mar 20, 2007
7.270
7.550
7.260
7.390
385,874
+0.09(+1.23%)
Mar 19, 2007
7.230
7.470
7.220
7.300
331,929
+0.10(+1.39%)
Mar 16, 2007
7.320
7.400
7.200
7.200
523,816
-0.13(-1.77%)
Mar 15, 2007
7.330
7.400
7.250
7.330
215,361
+0.01(+0.14%)
Mar 14, 2007
7.200
7.390
7.180
7.320
332,434
+0.12(+1.67%)
Mar 13, 2007
7.370
7.430
7.050
7.200
563,914
-0.17(-2.31%)
Mar 12, 2007
7.440
7.530
7.320
7.370
162,692
-0.09(-1.21%)
Mar 09, 2007
7.450
7.520
7.390
7.460
193,030
+0.09(+1.22%)
Mar 08, 2007
7.400
7.490
7.310
7.370
247,142
+0.07(+0.96%)
Mar 07, 2007
7.420
7.520
7.270
7.300
215,650
-0.14(-1.88%)
Mar 06, 2007
7.200
7.490
7.200
7.440
290,158
+0.26(+3.62%)
Mar 05, 2007
7.300
7.430
7.140
7.180
335,986
-0.40(-5.28%)
Mar 02, 2007
7.680
7.890
7.457
7.580
408,265
-0.18(-2.32%)
Mar 01, 2007
7.940
7.950
7.550
7.760
336,932
-0.20(-2.51%)
Feb 28, 2007
7.950
8.050
7.790
7.960
270,079
-0.05(-0.62%)
Feb 27, 2007
8.160
8.200
7.810
8.010
426,293
-0.22(-2.67%)
Feb 26, 2007
8.250
8.270
8.100
8.230
298,050
-0.02(-0.24%)
Feb 23, 2007
8.300
8.300
8.170
8.250
149,041
-0.08(-0.96%)
Feb 22, 2007
8.250
8.340
8.160
8.330
446,393
+0.08(+0.97%)
Feb 21, 2007
8.010
8.250
8.000
8.250
387,142
+0.19(+2.36%)
Feb 20, 2007
8.010
8.100
7.910
8.060
268,126
+0.00(+0.00%)
Feb 16, 2007
7.920
8.070
7.850
8.060
224,104
+0.17(+2.15%)
Feb 15, 2007
8.040
8.050
7.870
7.890
613,431
-0.17(-2.11%)
Feb 14, 2007
7.780
8.160
6.500
8.060
1,253,821
-0.10(-1.23%)
Feb 13, 2007
8.130
8.200
8.080
8.160
191,229
+0.01(+0.12%)
Feb 12, 2007
8.160
8.180
8.070
8.150
183,680
+0.02(+0.25%)
Feb 09, 2007
8.190
8.250
8.040
8.130
217,954
-0.08(-0.97%)
Feb 08, 2007
8.250
8.270
8.180
8.210
100,508
-0.09(-1.08%)
Feb 07, 2007
8.220
8.380
8.120
8.300
388,912
+0.08(+0.97%)
Feb 06, 2007
8.210
8.250
8.170
8.220
162,738
+0.00(+0.00%)
Feb 05, 2007
8.250
8.280
8.180
8.220
245,352
-0.05(-0.60%)
Feb 02, 2007
8.290
8.300
8.190
8.270
324,269
+0.02(+0.24%)
Feb 01, 2007
8.280
8.370
8.180
8.250
245,692
-0.03(-0.36%)
Jan 31, 2007
8.350
8.480
8.220
8.280
232,673
-0.10(-1.19%)
Jan 30, 2007
8.270
8.390
8.180
8.380
172,558
+0.13(+1.58%)
Jan 29, 2007
8.270
8.350
8.230
8.250
191,331
-0.03(-0.36%)
Jan 26, 2007
8.290
8.370
8.210
8.280
132,487
-0.02(-0.24%)
Jan 25, 2007
8.490
8.540
8.240
8.300
170,918
-0.20(-2.35%)
Jan 24, 2007
8.390
8.580
8.250
8.500
271,845
+0.11(+1.31%)
Jan 23, 2007
8.270
8.510
8.250
8.390
215,976
+0.12(+1.45%)
Jan 22, 2007
8.540
8.540
8.240
8.270
173,857
-0.26(-3.05%)
Jan 19, 2007
8.250
8.610
8.250
8.530
262,080
+0.25(+3.02%)
Jan 18, 2007
8.570
8.640
8.250
8.280
274,917
-0.28(-3.27%)
Jan 17, 2007
8.510
8.700
8.480
8.560
193,062
+0.00(+0.00%)
Jan 16, 2007
8.650
8.720
8.460
8.560
210,800
-0.08(-0.93%)
Jan 12, 2007
8.640
8.700
8.520
8.640
198,689
+0.01(+0.12%)
Jan 11, 2007
8.620
8.750
8.580
8.630
243,414
+0.03(+0.35%)
Jan 10, 2007
8.380
8.680
8.340
8.600
305,977
+0.16(+1.90%)
Jan 09, 2007
8.440
8.600
8.310
8.440
221,068
-0.01(-0.12%)
Jan 08, 2007
8.560
8.590
8.330
8.450
340,901
-0.13(-1.52%)
Jan 05, 2007
8.720
8.730
8.390
8.580
668,132
-0.16(-1.83%)
Jan 04, 2007
8.610
9.000
8.280
8.740
1,430,208
+0.59(+7.24%)
Jan 03, 2007
8.340
8.460
8.030
8.150
372,052
-0.11(-1.33%)
Dec 29, 2006
8.500
8.500
8.218
8.260
300,973
-0.24(-2.82%)
Dec 28, 2006
8.400
8.580
8.350
8.500
288,987
+0.11(+1.31%)
Dec 27, 2006
8.250
8.460
8.220
8.390
408,066
+0.18(+2.19%)
Dec 26, 2006
7.970
8.230
7.890
8.210
353,306
+0.21(+2.63%)
Dec 22, 2006
7.960
8.060
7.960
8.000
202,501
+0.04(+0.50%)
Dec 21, 2006
7.980
8.040
7.890
7.960
193,442
-0.04(-0.50%)
Dec 20, 2006
7.980
8.050
7.910
8.000
146,321
+0.01(+0.13%)
Dec 19, 2006
7.850
8.050
7.820
7.990
308,915
+0.09(+1.14%)
Dec 18, 2006
8.120
8.120
7.830
7.900
406,755
-0.22(-2.71%)
Dec 15, 2006
8.190
8.270
8.100
8.120
296,214
-0.03(-0.37%)
Dec 14, 2006
8.210
8.300
8.100
8.150
200,054
-0.03(-0.37%)
Dec 13, 2006
8.350
8.490
7.980
8.180
332,307
-0.14(-1.68%)
Dec 12, 2006
8.340
8.400
8.290
8.320
193,136
-0.05(-0.60%)
Dec 11, 2006
8.360
8.490
8.280
8.370
190,895
-0.05(-0.59%)
Dec 08, 2006
8.400
8.500
8.270
8.420
106,793
+0.02(+0.24%)
Dec 07, 2006
8.520
8.540
8.400
8.400
297,364
-0.13(-1.52%)
Dec 06, 2006
8.560
8.630
8.480
8.530
142,821
-0.09(-1.04%)
Dec 05, 2006
8.630
8.640
8.460
8.620
312,125
-0.01(-0.12%)
Dec 04, 2006
8.580
8.660
8.400
8.630
274,639
+0.05(+0.58%)
Dec 01, 2006
8.580
8.630
8.430
8.580
310,328
-0.03(-0.35%)
Nov 30, 2006
8.500
8.630
8.500
8.610
271,900
+0.15(+1.77%)
Nov 29, 2006
8.410
8.610
8.390
8.460
287,866
+0.14(+1.68%)
Nov 28, 2006
8.170
8.340
8.150
8.320
187,875
+0.13(+1.59%)
Nov 27, 2006
8.630
8.630
8.130
8.190
354,664
-0.37(-4.32%)
Nov 24, 2006
8.590
8.680
8.470
8.560
97,361
-0.11(-1.27%)
Nov 22, 2006
8.420
8.700
8.350
8.670
455,446
+0.26(+3.09%)
Nov 21, 2006
8.300
8.420
8.170
8.410
277,456
+0.16(+1.94%)
Nov 20, 2006
8.300
8.371
8.170
8.250
165,976
-0.02(-0.24%)
Nov 17, 2006
8.170
8.290
8.100
8.270
473,747
+0.10(+1.22%)
Nov 16, 2006
8.010
8.170
7.960
8.170
311,344
+0.09(+1.11%)
Nov 15, 2006
8.050
8.110
8.000
8.080
245,276
+0.03(+0.37%)
Nov 14, 2006
8.110
8.120
7.940
8.050
191,216
-0.06(-0.74%)
Nov 13, 2006
8.030
8.180
7.960
8.110
179,413
+0.03(+0.37%)
Nov 10, 2006
8.000
8.110
7.950
8.080
206,055
+0.07(+0.87%)
Nov 09, 2006
8.210
8.250
7.920
8.010
496,641
-0.21(-2.55%)
Nov 08, 2006
8.140
8.270
8.130
8.220
314,422
+0.05(+0.61%)
Nov 07, 2006
8.120
8.280
8.110
8.170
314,114
+0.03(+0.37%)
Nov 06, 2006
8.170
8.300
7.800
8.140
645,042
-0.07(-0.85%)
Nov 03, 2006
8.080
8.280
8.020
8.210
464,487
+0.18(+2.24%)
Nov 02, 2006
7.540
8.130
7.460
8.030
1,355,265
+0.59(+7.93%)
Nov 01, 2006
7.730
7.800
7.270
7.440
795,200
-0.32(-4.12%)
Oct 31, 2006
7.980
7.980
7.740
7.760
296,595
-0.16(-2.02%)
Oct 30, 2006
7.850
8.020
7.750
7.920
293,518
+0.05(+0.64%)
Oct 27, 2006
8.060
8.100
7.870
7.870
369,539
-0.16(-1.99%)
Oct 26, 2006
7.970
8.050
7.900
8.030
218,848
+0.05(+0.63%)
Oct 25, 2006
7.910
8.010
7.870
7.980
249,447
+0.07(+0.88%)
Oct 24, 2006
8.010
8.020
7.860
7.910
316,497
-0.10(-1.25%)
Oct 23, 2006
7.890
8.070
7.790
8.010
456,270
+0.12(+1.52%)
Oct 20, 2006
8.040
8.040
7.820
7.890
262,310
-0.11(-1.38%)
Oct 19, 2006
7.950
8.060
7.900
8.000
213,679
+0.05(+0.63%)
Oct 18, 2006
7.950
8.020
7.860
7.950
326,795
+0.02(+0.25%)
Oct 17, 2006
8.030
8.190
7.870
7.930
304,786
-0.18(-2.22%)
Oct 16, 2006
8.010
8.160
7.972
8.110
226,331
+0.06(+0.75%)
Oct 13, 2006
8.000
8.100
7.900
8.050
324,533
+0.05(+0.63%)
Oct 12, 2006
7.970
8.040
7.800
8.000
470,340
+0.13(+1.65%)
Oct 11, 2006
7.910
8.040
7.740
7.870
357,075
-0.08(-1.01%)
Oct 10, 2006
7.960
8.010
7.650
7.950
597,692
+0.02(+0.25%)
Oct 09, 2006
8.080
8.090
7.860
7.930
288,853
-0.15(-1.86%)
Oct 06, 2006
8.070
8.110
7.950
8.080
378,619
-0.05(-0.62%)
Oct 05, 2006
8.210
8.270
7.970
8.130
741,436
+0.01(+0.12%)
Oct 04, 2006
7.700
8.290
7.650
8.120
1,340,635
+0.45(+5.87%)
Oct 03, 2006
7.800
7.870
7.620
7.670
585,128
-0.17(-2.17%)
Oct 02, 2006
8.010
8.110
7.790
7.840
473,123
-0.20(-2.49%)
Sep 29, 2006
8.250
8.350
8.010
8.040
419,078
-0.20(-2.43%)
Sep 28, 2006
8.190
8.290
8.020
8.240
480,406
+0.09(+1.10%)
Sep 27, 2006
8.020
8.400
8.020
8.150
667,104
+0.15(+1.88%)
Sep 26, 2006
8.000
8.100
7.950
8.000
1,139,790
+0.00(+0.00%)
Sep 25, 2006
8.200
8.240
7.830
8.000
1,198,789
-0.19(-2.32%)
Sep 22, 2006
8.440
8.440
8.070
8.190
2,310,729
-0.35(-4.10%)
Sep 21, 2006
7.000
10.16
6.950
8.540
15,789,765
+1.53(+21.83%)
Sep 20, 2006
7.140
7.290
6.950
7.010
445,698
-0.09(-1.27%)
Sep 19, 2006
7.360
7.430
7.010
7.100
325,934
-0.29(-3.92%)
Sep 18, 2006
7.240
7.740
7.220
7.390
888,317
+0.17(+2.35%)
Sep 15, 2006
6.870
7.280
6.770
7.220
688,419
+0.40(+5.87%)
Sep 14, 2006
6.610
6.840
6.610
6.820
300,561
+0.15(+2.25%)
Sep 13, 2006
6.780
6.820
6.550
6.670
219,430
-0.09(-1.33%)
Sep 12, 2006
6.610
6.802
6.550
6.760
254,752
+0.11(+1.65%)
Sep 11, 2006
6.660
6.700
6.450
6.650
291,102
-0.10(-1.48%)
Sep 08, 2006
6.590
6.750
6.570
6.750
244,311
+0.15(+2.27%)
Sep 07, 2006
6.660
6.750
6.530
6.600
240,600
-0.10(-1.49%)
Sep 06, 2006
6.900
6.930
6.690
6.700
194,101
-0.26(-3.74%)
Sep 05, 2006
7.040
7.110
6.830
6.960
559,640
-0.03(-0.43%)
Sep 01, 2006
6.870
7.140
6.870
6.990
314,679
+0.13(+1.90%)
Aug 31, 2006
6.900
7.000
6.800
6.860
288,015
+0.02(+0.29%)
Aug 30, 2006
6.690
6.910
6.690
6.840
308,568
+0.14(+2.09%)
Aug 29, 2006
6.590
6.850
6.560
6.700
288,893
+0.11(+1.67%)
Aug 28, 2006
6.540
6.710
6.540
6.590
350,031
+0.03(+0.46%)
Aug 25, 2006
6.510
6.570
6.480
6.560
337,435
+0.06(+0.92%)
Aug 24, 2006
6.410
6.530
6.400
6.500
371,827
+0.08(+1.25%)
Aug 23, 2006
6.400
6.480
6.400
6.420
293,154
+0.00(+0.00%)
Aug 22, 2006
6.400
6.470
6.360
6.420
605,928
-0.02(-0.31%)
Aug 21, 2006
6.470
6.500
6.400
6.440
434,341
-0.03(-0.46%)
Aug 18, 2006
6.540
6.540
6.400
6.470
568,766
-0.03(-0.46%)
Aug 17, 2006
6.670
6.700
6.430
6.500
1,068,144
-0.23(-3.42%)
Aug 16, 2006
6.560
6.810
6.560
6.730
448,250
+0.16(+2.44%)
Aug 15, 2006
6.370
6.740
6.350
6.570
601,866
+0.04(+0.61%)
Aug 14, 2006
6.340
6.580
6.290
6.530
1,076,146
+0.28(+4.48%)
Aug 11, 2006
6.500
6.570
6.150
6.250
921,024
-0.29(-4.43%)
Aug 10, 2006
6.750
6.854
6.410
6.540
2,394,912
-0.34(-4.94%)
Aug 09, 2006
7.640
7.640
6.720
6.880
5,446,071
-2.12(-23.56%)
Aug 08, 2006
9.190
9.350
9.000
9.000
225,900
-0.11(-1.21%)
Aug 07, 2006
9.200
9.320
9.040
9.110
161,716
-0.19(-2.04%)
Aug 04, 2006
9.450
9.550
9.190
9.300
217,181
-0.07(-0.75%)
Aug 03, 2006
9.100
9.450
9.100
9.370
156,992
+0.22(+2.40%)
Aug 02, 2006
9.170
9.350
9.150
9.150
224,935
+0.06(+0.66%)
Aug 01, 2006
9.240
9.310
8.880
9.090
256,942
-0.25(-2.68%)
Jul 31, 2006
9.330
9.410
9.100
9.340
206,965
-0.03(-0.32%)
Jul 28, 2006
9.130
9.440
9.080
9.370
235,570
+0.30(+3.31%)
Jul 27, 2006
9.240
9.330
9.000
9.070
227,790
-0.09(-0.98%)
Jul 26, 2006
9.240
9.300
9.100
9.160
156,287
-0.17(-1.82%)
Jul 25, 2006
9.120
9.390
9.020
9.330
184,165
+0.19(+2.08%)
Jul 24, 2006
8.720
9.210
8.820
9.140
187,951
+0.42(+4.82%)
Jul 21, 2006
9.040
9.050
8.690
8.720
399,465
-0.37(-4.07%)
Jul 20, 2006
9.140
9.240
9.050
9.090
357,157
+0.00(+0.00%)
Jul 19, 2006
8.880
9.230
8.880
9.090
523,381
+0.43(+4.97%)
Jul 18, 2006
8.550
8.820
8.500
8.660
382,566
+0.16(+1.88%)
Jul 17, 2006
8.510
8.710
8.280
8.500
300,925
+0.03(+0.35%)
Jul 14, 2006
8.600
8.670
8.350
8.470
179,247
-0.13(-1.51%)
Jul 13, 2006
8.830
8.890
8.530
8.600
313,650
-0.33(-3.70%)
Jul 12, 2006
9.050
9.200
8.890
8.930
229,056
-0.16(-1.76%)
Jul 11, 2006
9.160
9.180
8.880
9.090
368,548
-0.12(-1.30%)
Jul 10, 2006
9.470
9.520
9.100
9.210
353,564
-0.22(-2.33%)
Jul 07, 2006
9.630
9.630
9.340
9.430
359,588
-0.19(-1.98%)
Jul 06, 2006
9.410
9.680
9.400
9.620
286,614
+0.22(+2.34%)
Jul 05, 2006
9.470
9.500
9.340
9.400
345,961
-0.09(-0.95%)
Jul 03, 2006
9.500
9.550
9.350
9.490
195,270
-0.03(-0.32%)
Jun 30, 2006
9.440
9.700
9.400
9.520
462,621
+0.07(+0.74%)
Jun 29, 2006
9.150
9.520
9.140
9.450
370,100
+0.33(+3.62%)
Jun 28, 2006
9.120
9.450
8.930
9.120
431,336
+0.06(+0.66%)
Jun 27, 2006
8.900
9.640
8.900
9.060
1,146,186
+0.40(+4.62%)
Jun 26, 2006
8.590
8.700
8.470
8.660
361,600
+0.32(+3.84%)
Jun 23, 2006
8.250
8.360
8.250
8.340
207,596
+0.03(+0.36%)
Jun 22, 2006
8.120
8.350
8.120
8.310
332,752
+0.13(+1.59%)
Jun 21, 2006
8.110
8.200
8.020
8.180
314,528
+0.09(+1.11%)
Jun 20, 2006
8.030
8.150
7.960
8.090
253,311
+0.07(+0.87%)
Jun 19, 2006
8.150
8.290
7.900
8.020
371,901
-0.11(-1.35%)
Jun 16, 2006
8.170
8.300
8.100
8.130
1,012,993
-0.05(-0.61%)
Jun 15, 2006
8.070
8.310
8.070
8.180
487,629
+0.16(+2.00%)
Jun 14, 2006
8.140
8.400
7.890
8.020
379,643
-0.14(-1.72%)
Jun 13, 2006
8.220
8.600
8.010
8.160
465,874
-0.08(-0.97%)
Jun 12, 2006
8.440
8.530
8.230
8.240
295,181
-0.19(-2.25%)
Jun 09, 2006
8.630
8.706
8.390
8.430
293,037
-0.16(-1.86%)
Jun 08, 2006
8.500
8.740
8.360
8.590
373,964
+0.04(+0.47%)
Jun 07, 2006
8.650
8.950
8.500
8.550
594,176
-0.06(-0.70%)
Jun 06, 2006
8.720
8.730
8.500
8.610
298,732
-0.06(-0.69%)
Jun 05, 2006
8.820
8.930
8.650
8.670
468,482
-0.16(-1.81%)
Jun 02, 2006
8.950
9.060
8.700
8.830
381,716
-0.01(-0.11%)
Jun 01, 2006
8.750
8.970
8.630
8.840
393,221
+0.11(+1.26%)
May 31, 2006
8.700
8.860
8.630
8.730
529,556
+0.04(+0.46%)
May 30, 2006
8.820
8.900
8.640
8.690
429,051
-0.14(-1.59%)
May 26, 2006
8.730
8.870
8.570
8.830
504,631
+0.15(+1.73%)
May 25, 2006
8.380
8.690
8.380
8.680
458,096
+0.35(+4.20%)
May 24, 2006
8.340
8.460
8.170
8.330
501,396
-0.02(-0.24%)
May 23, 2006
8.540
8.700
8.280
8.350
502,680
-0.13(-1.53%)
May 22, 2006
8.780
8.850
8.310
8.480
636,943
-0.30(-3.42%)
May 19, 2006
9.210
9.230
8.610
8.780
856,214
-0.43(-4.67%)
May 18, 2006
9.510
9.700
9.110
9.210
594,725
-0.13(-1.39%)
May 17, 2006
9.390
9.490
9.210
9.340
462,795
-0.07(-0.74%)
May 16, 2006
9.370
9.470
9.110
9.410
444,250
+0.10(+1.07%)
May 15, 2006
9.410
9.480
9.210
9.310
338,166
-0.16(-1.69%)
May 12, 2006
9.740
9.830
9.450
9.470
587,309
-0.31(-3.17%)
May 11, 2006
9.990
10.01
9.600
9.780
552,821
-0.17(-1.71%)
May 10, 2006
10.00
10.06
9.850
9.950
432,143
-0.05(-0.50%)
May 09, 2006
9.820
10.14
9.750
10.00
631,670
+0.18(+1.83%)
May 08, 2006
10.10
10.14
9.410
9.820
1,049,965
+0.42(+4.47%)
May 05, 2006
9.440
9.470
9.300
9.400
473,274
+0.07(+0.75%)
May 04, 2006
9.290
9.380
9.100
9.330
741,391
+0.04(+0.43%)
May 03, 2006
9.250
9.550
8.530
9.290
2,524,974
-1.16(-11.10%)
May 02, 2006
10.45
10.55
10.26
10.45
504,837
-0.02(-0.19%)
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.