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
MFA Financial Inc
(NY:
MFA
)
10.86
+0.05 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2007
5.389
5.433
5.361
5.426
738,064
+0.04(+0.67%)
May 30, 2007
5.332
5.389
5.325
5.389
1,459,497
+0.00(+0.00%)
May 29, 2007
5.353
5.433
5.339
5.389
758,578
+0.04(+0.81%)
May 25, 2007
5.288
5.353
5.281
5.346
811,940
+0.08(+1.51%)
May 24, 2007
5.389
5.389
5.195
5.267
2,315,929
-0.14(-2.67%)
May 23, 2007
5.454
5.555
5.404
5.411
555,385
-0.04(-0.79%)
May 22, 2007
5.375
5.490
5.346
5.454
825,385
+0.07(+1.34%)
May 21, 2007
5.339
5.447
5.332
5.382
912,289
+0.03(+0.54%)
May 18, 2007
5.375
5.411
5.310
5.353
792,536
-0.03(-0.54%)
May 17, 2007
5.447
5.447
5.339
5.382
1,118,947
-0.09(-1.71%)
May 16, 2007
5.411
5.476
5.346
5.476
615,261
+0.06(+1.20%)
May 15, 2007
5.440
5.584
5.339
5.411
665,159
-0.05(-0.92%)
May 14, 2007
5.483
5.519
5.440
5.462
576,314
-0.05(-0.92%)
May 11, 2007
5.498
5.534
5.447
5.512
578,947
+0.06(+1.06%)
May 10, 2007
5.512
5.563
5.447
5.454
441,175
-0.10(-1.82%)
May 09, 2007
5.519
5.613
5.505
5.555
383,655
-0.01(-0.13%)
May 08, 2007
5.527
5.584
5.476
5.563
549,841
+0.01(+0.13%)
May 07, 2007
5.541
5.613
5.490
5.555
794,684
+0.01(+0.13%)
May 04, 2007
5.591
5.606
5.476
5.548
1,251,290
-0.01(-0.13%)
May 03, 2007
5.548
5.649
5.541
5.555
868,213
+0.04(+0.79%)
May 02, 2007
5.389
5.815
5.353
5.512
2,604,621
+0.23(+4.37%)
May 01, 2007
5.267
5.332
5.209
5.281
477,905
+0.01(+0.27%)
Apr 30, 2007
5.317
5.382
5.231
5.267
803,070
-0.06(-1.22%)
Apr 27, 2007
5.325
5.375
5.274
5.332
316,432
-0.02(-0.40%)
Apr 26, 2007
5.382
5.404
5.325
5.353
349,697
-0.05(-0.93%)
Apr 25, 2007
5.426
5.469
5.361
5.404
496,707
+0.00(+0.00%)
Apr 24, 2007
5.397
5.454
5.346
5.404
684,425
+0.01(+0.13%)
Apr 23, 2007
5.382
5.426
5.332
5.397
419,276
+0.00(+0.00%)
Apr 20, 2007
5.382
5.563
5.375
5.397
776,319
+0.02(+0.40%)
Apr 19, 2007
5.418
5.498
5.332
5.375
485,113
-0.12(-2.23%)
Apr 18, 2007
5.548
5.591
5.498
5.498
556,632
-0.07(-1.30%)
Apr 17, 2007
5.555
5.613
5.527
5.570
798,357
+0.01(+0.13%)
Apr 16, 2007
5.613
5.664
5.519
5.563
525,446
-0.01(-0.26%)
Apr 13, 2007
5.548
5.584
5.476
5.577
1,594,635
+0.03(+0.52%)
Apr 12, 2007
5.483
5.548
5.433
5.548
350,528
+0.06(+1.18%)
Apr 11, 2007
5.426
5.570
5.382
5.483
2,303,732
+0.05(+0.93%)
Apr 10, 2007
5.512
5.563
5.409
5.433
876,668
-0.09(-1.57%)
Apr 09, 2007
5.700
5.707
5.505
5.519
925,734
-0.19(-3.29%)
Apr 05, 2007
5.671
5.736
5.671
5.707
636,884
+0.02(+0.38%)
Apr 04, 2007
5.714
5.714
5.649
5.685
969,810
-0.01(-0.13%)
Apr 03, 2007
5.671
5.743
5.613
5.692
642,705
+0.04(+0.64%)
Apr 02, 2007
5.599
5.685
5.505
5.656
619,281
+0.10(+1.82%)
Mar 30, 2007
5.527
5.577
5.498
5.555
438,819
+0.04(+0.79%)
Mar 29, 2007
5.310
5.570
5.310
5.512
475,133
-0.02(-0.39%)
Mar 28, 2007
5.339
5.678
5.296
5.534
1,122,135
+0.18(+3.37%)
Mar 27, 2007
5.281
5.389
5.274
5.353
394,189
+0.05(+0.95%)
Mar 26, 2007
5.288
5.339
5.267
5.303
286,078
+0.00(+0.00%)
Mar 23, 2007
5.375
5.404
5.303
5.303
288,434
-0.08(-1.47%)
Mar 22, 2007
5.570
5.570
5.332
5.382
587,541
+0.06(+1.08%)
Mar 21, 2007
5.137
5.339
5.130
5.325
620,806
+0.18(+3.51%)
Mar 20, 2007
5.101
5.144
5.029
5.144
666,683
+0.04(+0.71%)
Mar 19, 2007
5.086
5.151
5.050
5.108
466,540
+0.04(+0.71%)
Mar 16, 2007
5.159
5.173
5.007
5.072
1,186,170
-0.08(-1.54%)
Mar 15, 2007
5.065
5.159
5.065
5.151
644,091
+0.09(+1.85%)
Mar 14, 2007
4.906
5.101
4.870
5.058
1,020,123
+0.14(+2.79%)
Mar 13, 2007
5.050
5.029
4.913
4.920
847,284
-0.13(-2.57%)
Mar 12, 2007
5.086
5.144
5.043
5.050
669,040
-0.09(-1.69%)
Mar 09, 2007
5.180
5.180
5.072
5.137
339,301
+0.00(+0.00%)
Mar 08, 2007
5.159
5.187
5.043
5.137
1,429,143
+0.02(+0.42%)
Mar 07, 2007
5.245
5.245
5.101
5.115
1,080,000
-0.15(-2.88%)
Mar 06, 2007
5.137
5.281
5.123
5.267
769,527
+0.21(+4.14%)
Mar 05, 2007
5.108
5.252
5.000
5.058
976,879
-0.13(-2.50%)
Mar 02, 2007
5.296
5.346
5.187
5.187
728,362
-0.15(-2.84%)
Mar 01, 2007
5.216
5.382
5.195
5.339
639,482
-0.01(-0.14%)
Feb 28, 2007
5.224
5.440
5.166
5.346
781,447
+0.12(+2.21%)
Feb 27, 2007
0.0072
5.332
5.151
5.231
1,018,183
-0.02(-0.41%)
Feb 26, 2007
5.231
5.353
5.195
5.252
641,897
+0.03(+0.55%)
Feb 23, 2007
5.245
5.274
5.159
5.224
604,589
-0.02(-0.41%)
Feb 22, 2007
5.202
5.267
5.130
5.245
1,129,204
+0.04(+0.69%)
Feb 21, 2007
5.303
5.310
5.195
5.209
855,323
-0.06(-1.23%)
Feb 20, 2007
5.325
5.353
5.274
5.274
786,576
+0.05(+0.97%)
Feb 16, 2007
5.144
5.267
5.123
5.224
484,835
+0.08(+1.54%)
Feb 15, 2007
5.173
5.209
5.123
5.144
383,932
-0.05(-0.97%)
Feb 14, 2007
5.209
5.252
5.173
5.195
392,050
-0.03(-0.55%)
Feb 13, 2007
5.216
5.231
5.180
5.224
489,248
+0.00(+0.00%)
Feb 12, 2007
5.166
5.224
5.108
5.224
479,584
+0.08(+1.54%)
Feb 09, 2007
5.274
5.296
5.079
5.144
908,547
-0.15(-2.86%)
Feb 08, 2007
5.245
5.368
5.245
5.296
347,618
-0.07(-1.34%)
Feb 07, 2007
5.368
5.389
5.281
5.368
275,821
+0.03(+0.54%)
Feb 06, 2007
5.332
5.368
5.303
5.339
272,772
+0.02(+0.41%)
Feb 05, 2007
5.389
5.389
5.288
5.317
446,858
-0.06(-1.07%)
Feb 02, 2007
5.375
5.382
5.332
5.375
246,021
+0.01(+0.13%)
Feb 01, 2007
5.389
5.404
5.346
5.368
292,869
+0.00(+0.00%)
Jan 31, 2007
5.433
5.433
5.346
5.368
522,258
-0.06(-1.20%)
Jan 30, 2007
5.296
5.469
5.296
5.433
946,109
+0.14(+2.59%)
Jan 29, 2007
5.310
5.353
5.238
5.296
507,012
-0.03(-0.54%)
Jan 26, 2007
5.310
5.339
5.231
5.325
357,181
+0.01(+0.27%)
Jan 25, 2007
5.382
5.404
5.288
5.310
533,762
-0.05(-0.94%)
Jan 24, 2007
5.274
5.382
5.267
5.361
575,066
+0.06(+1.09%)
Jan 23, 2007
5.260
5.325
5.252
5.303
583,798
+0.03(+0.55%)
Jan 22, 2007
5.325
5.339
5.252
5.274
494,676
-0.06(-1.22%)
Jan 19, 2007
5.216
5.346
5.173
5.339
727,808
+0.07(+1.37%)
Jan 18, 2007
5.296
5.325
5.151
5.267
845,205
-0.01(-0.27%)
Jan 17, 2007
5.303
5.346
5.274
5.281
757,469
-0.04(-0.81%)
Jan 16, 2007
5.389
5.397
5.310
5.325
1,384,096
-0.05(-0.94%)
Jan 12, 2007
5.397
5.397
5.325
5.375
1,009,312
-0.01(-0.27%)
Jan 11, 2007
5.368
5.454
5.326
5.389
601,401
+0.03(+0.54%)
Jan 10, 2007
5.346
5.375
5.325
5.361
435,770
-0.01(-0.13%)
Jan 09, 2007
5.339
5.404
5.274
5.368
394,466
+0.01(+0.27%)
Jan 08, 2007
5.332
5.397
5.260
5.353
782,002
+0.01(+0.27%)
Jan 05, 2007
5.447
5.498
5.310
5.339
878,470
-0.17(-3.14%)
Jan 04, 2007
5.490
5.534
5.454
5.512
267,228
+0.00(+0.00%)
Jan 03, 2007
5.548
5.584
5.490
5.512
654,348
-0.04(-0.65%)
Dec 29, 2006
5.527
5.570
5.483
5.548
536,950
-0.01(-0.13%)
Dec 28, 2006
5.555
5.577
5.519
5.555
355,518
-0.03(-0.52%)
Dec 27, 2006
5.519
5.584
5.505
5.584
438,126
+0.01(+0.26%)
Dec 26, 2006
5.483
5.577
5.469
5.570
412,623
+0.08(+1.45%)
Dec 22, 2006
5.426
5.498
5.426
5.490
309,224
+0.04(+0.79%)
Dec 21, 2006
5.527
5.570
5.447
5.447
1,618,198
-0.09(-1.69%)
Dec 20, 2006
5.490
5.570
5.483
5.541
608,470
+0.08(+1.45%)
Dec 19, 2006
5.527
5.548
5.454
5.462
862,669
-0.10(-1.82%)
Dec 18, 2006
5.599
5.628
5.527
5.563
352,607
-0.06(-1.03%)
Dec 15, 2006
5.628
5.649
5.599
5.620
775,765
-0.01(-0.13%)
Dec 14, 2006
5.620
5.656
5.599
5.628
306,591
+0.02(+0.39%)
Dec 13, 2006
5.692
5.692
5.591
5.606
356,350
-0.06(-1.14%)
Dec 12, 2006
5.642
5.692
5.591
5.671
461,550
+0.03(+0.51%)
Dec 11, 2006
5.591
5.664
5.584
5.642
1,109,245
+0.03(+0.51%)
Dec 08, 2006
5.620
5.656
5.591
5.613
317,818
-0.01(-0.26%)
Dec 07, 2006
5.635
5.635
5.591
5.628
405,970
-0.01(-0.13%)
Dec 06, 2006
5.635
5.656
5.591
5.635
496,339
-0.01(-0.26%)
Dec 05, 2006
5.656
5.678
5.628
5.649
698,701
-0.02(-0.38%)
Dec 04, 2006
5.635
5.685
5.584
5.671
565,087
+0.04(+0.77%)
Dec 01, 2006
5.584
5.671
5.519
5.628
596,134
+0.01(+0.26%)
Nov 30, 2006
5.570
5.656
5.541
5.613
1,067,941
+0.02(+0.39%)
Nov 29, 2006
5.577
5.635
5.570
5.591
877,916
+0.02(+0.39%)
Nov 28, 2006
5.541
5.613
5.519
5.570
622,330
+0.01(+0.13%)
Nov 27, 2006
5.584
5.606
5.519
5.563
586,016
-0.06(-1.03%)
Nov 24, 2006
5.599
5.649
5.555
5.620
119,337
-0.01(-0.13%)
Nov 22, 2006
5.729
5.750
5.606
5.628
386,427
-0.08(-1.39%)
Nov 21, 2006
5.714
5.772
5.656
5.707
513,526
-0.02(-0.38%)
Nov 20, 2006
5.729
5.793
5.685
5.729
368,685
-0.01(-0.25%)
Nov 17, 2006
5.793
5.808
5.685
5.743
702,166
-0.05(-0.87%)
Nov 16, 2006
5.851
5.858
5.779
5.793
580,195
-0.05(-0.86%)
Nov 15, 2006
5.793
5.851
5.772
5.844
1,303,013
+0.05(+0.87%)
Nov 14, 2006
5.750
5.822
5.700
5.793
437,017
+0.04(+0.75%)
Nov 13, 2006
5.707
5.750
5.685
5.750
583,798
+0.01(+0.25%)
Nov 10, 2006
5.678
5.736
5.649
5.736
481,232
+0.04(+0.63%)
Nov 09, 2006
5.685
5.736
5.613
5.700
413,177
+0.01(+0.13%)
Nov 08, 2006
5.664
5.822
5.628
5.692
1,189,497
-0.01(-0.25%)
Nov 07, 2006
5.678
5.736
5.606
5.707
488,578
+0.02(+0.38%)
Nov 06, 2006
5.591
5.714
5.591
5.685
429,532
+0.09(+1.55%)
Nov 03, 2006
5.584
5.685
5.563
5.599
474,856
+0.04(+0.65%)
Nov 02, 2006
5.570
5.671
5.541
5.563
534,456
-0.03(-0.52%)
Nov 01, 2006
5.591
5.613
5.483
5.591
505,487
-0.12(-2.15%)
Oct 31, 2006
5.577
5.750
5.519
5.714
868,075
+0.13(+2.33%)
Oct 30, 2006
5.498
5.613
5.447
5.584
335,559
+0.05(+0.91%)
Oct 27, 2006
5.577
5.664
5.512
5.534
422,325
-0.07(-1.29%)
Oct 26, 2006
5.527
5.620
5.476
5.606
631,617
+0.12(+2.10%)
Oct 25, 2006
5.462
5.577
5.462
5.490
587,264
+0.01(+0.13%)
Oct 24, 2006
5.397
5.519
5.353
5.483
744,579
+0.11(+2.01%)
Oct 23, 2006
5.339
5.397
5.296
5.375
508,259
+0.02(+0.40%)
Oct 20, 2006
5.397
5.397
5.317
5.353
681,930
-0.02(-0.40%)
Oct 19, 2006
5.310
5.375
5.288
5.375
398,208
+0.06(+1.09%)
Oct 18, 2006
5.332
5.375
5.260
5.317
496,201
+0.00(+0.00%)
Oct 17, 2006
5.252
5.339
5.209
5.317
583,105
+0.03(+0.55%)
Oct 16, 2006
5.303
5.317
5.267
5.288
332,094
-0.03(-0.54%)
Oct 13, 2006
5.310
5.375
5.267
5.317
338,054
+0.00(+0.00%)
Oct 12, 2006
5.245
5.317
5.231
5.317
295,918
+0.09(+1.66%)
Oct 11, 2006
5.245
5.281
5.195
5.231
429,948
-0.09(-1.63%)
Oct 10, 2006
5.418
5.433
5.296
5.317
532,099
-0.12(-2.12%)
Oct 09, 2006
5.447
5.447
5.346
5.433
511,586
-0.01(-0.13%)
Oct 06, 2006
5.404
5.483
5.368
5.440
505,210
+0.00(+0.00%)
Oct 05, 2006
5.389
5.440
5.325
5.440
338,054
+0.04(+0.67%)
Oct 04, 2006
5.288
5.404
5.288
5.404
362,725
+0.11(+2.04%)
Oct 03, 2006
5.281
5.353
5.274
5.296
487,469
-0.01(-0.27%)
Oct 02, 2006
5.339
5.339
5.281
5.310
506,042
-0.06(-1.21%)
Sep 29, 2006
5.288
5.404
5.288
5.375
815,682
+0.07(+1.36%)
Sep 28, 2006
5.267
5.310
5.216
5.303
1,379,384
+0.04(+0.69%)
Sep 27, 2006
5.281
5.303
5.252
5.267
3,776,397
-0.04(-0.68%)
Sep 26, 2006
5.332
5.368
5.267
5.303
681,375
-0.05(-0.94%)
Sep 25, 2006
5.303
5.389
5.260
5.353
413,177
+0.05(+0.95%)
Sep 22, 2006
5.281
5.310
5.238
5.303
344,568
+0.00(+0.00%)
Sep 21, 2006
5.281
5.353
5.231
5.303
1,195,457
+0.04(+0.82%)
Sep 20, 2006
5.115
5.288
5.108
5.260
1,921,879
+0.16(+3.11%)
Sep 19, 2006
5.029
5.108
5.022
5.101
740,698
+0.07(+1.43%)
Sep 18, 2006
5.072
5.101
5.029
5.029
777,012
-0.03(-0.57%)
Sep 15, 2006
5.094
5.101
5.058
5.058
780,616
-0.01(-0.28%)
Sep 14, 2006
5.086
5.086
5.029
5.072
414,979
-0.01(-0.28%)
Sep 13, 2006
5.050
5.086
5.022
5.086
1,255,888
+0.04(+0.71%)
Sep 12, 2006
5.007
5.065
5.000
5.050
566,750
+0.02(+0.43%)
Sep 11, 2006
4.985
5.036
4.985
5.029
263,347
+0.01(+0.29%)
Sep 08, 2006
5.050
5.050
4.985
5.014
271,801
-0.04(-0.71%)
Sep 07, 2006
4.993
5.058
4.978
5.050
1,995,616
+0.04(+0.72%)
Sep 06, 2006
5.014
5.050
4.993
5.014
565,364
-0.03(-0.57%)
Sep 05, 2006
5.014
5.072
5.000
5.043
229,804
+0.01(+0.29%)
Sep 01, 2006
5.065
5.079
4.993
5.029
507,566
-0.04(-0.85%)
Aug 31, 2006
5.079
5.108
5.022
5.072
1,948,491
+0.01(+0.29%)
Aug 30, 2006
5.007
5.079
4.978
5.058
1,100,652
+0.02(+0.43%)
Aug 29, 2006
5.007
5.050
4.964
5.036
1,289,291
+0.00(+0.00%)
Aug 28, 2006
4.978
5.058
4.971
5.036
1,387,977
+0.02(+0.43%)
Aug 25, 2006
5.000
5.036
4.993
5.014
645,893
+0.01(+0.29%)
Aug 24, 2006
4.964
5.007
4.935
5.000
273,742
+0.01(+0.29%)
Aug 23, 2006
4.978
5.000
4.906
4.985
402,366
+0.01(+0.15%)
Aug 22, 2006
5.000
5.050
4.899
4.978
608,054
-0.04(-0.72%)
Aug 21, 2006
5.014
5.022
4.942
5.014
164,106
-0.04(-0.71%)
Aug 18, 2006
5.050
5.058
4.971
5.050
394,466
+0.01(+0.29%)
Aug 17, 2006
5.022
5.086
5.000
5.036
1,187,556
-0.01(-0.14%)
Aug 16, 2006
5.036
5.058
4.978
5.043
1,126,986
+0.02(+0.43%)
Aug 15, 2006
5.022
5.050
4.985
5.022
510,616
+0.06(+1.31%)
Aug 14, 2006
4.928
5.036
4.920
4.957
381,576
+0.03(+0.59%)
Aug 11, 2006
4.920
4.957
4.906
4.928
248,239
-0.01(-0.15%)
Aug 10, 2006
4.949
4.993
4.899
4.935
331,955
-0.05(-1.01%)
Aug 09, 2006
5.050
5.079
4.985
4.985
528,773
-0.03(-0.58%)
Aug 08, 2006
5.022
5.050
4.978
5.014
631,478
-0.01(-0.14%)
Aug 07, 2006
5.036
5.043
4.978
5.022
256,001
-0.05(-1.00%)
Aug 04, 2006
4.978
5.079
4.978
5.072
1,982,033
+0.17(+3.38%)
Aug 03, 2006
4.978
5.022
4.856
4.906
521,011
-0.12(-2.30%)
Aug 02, 2006
4.957
5.029
4.928
5.022
631,617
+0.05(+1.02%)
Aug 01, 2006
4.892
5.014
4.819
4.971
410,544
+0.02(+0.44%)
Jul 31, 2006
4.928
4.964
4.841
4.949
224,953
-0.01(-0.15%)
Jul 28, 2006
4.841
4.978
4.841
4.957
272,494
+0.12(+2.38%)
Jul 27, 2006
4.942
5.007
4.819
4.841
300,908
-0.12(-2.47%)
Jul 26, 2006
4.978
5.029
4.942
4.964
407,772
-0.04(-0.86%)
Jul 25, 2006
5.000
5.036
4.942
5.007
339,024
-0.01(-0.14%)
Jul 24, 2006
4.791
5.014
4.798
5.014
341,935
+0.22(+4.67%)
Jul 21, 2006
4.848
4.870
4.711
4.791
352,469
-0.09(-1.92%)
Jul 20, 2006
5.043
5.050
4.877
4.884
412,761
-0.14(-2.87%)
Jul 19, 2006
5.007
5.050
4.971
5.029
1,249,789
+0.01(+0.14%)
Jul 18, 2006
4.964
5.036
4.942
5.022
839,661
+0.06(+1.16%)
Jul 17, 2006
4.776
5.014
4.776
4.964
425,652
+0.14(+2.99%)
Jul 14, 2006
4.769
4.870
4.711
4.819
529,466
+0.05(+1.06%)
Jul 13, 2006
4.884
4.913
4.762
4.769
426,067
-0.16(-3.22%)
Jul 12, 2006
5.014
5.036
4.870
4.928
454,204
-0.10(-2.01%)
Jul 11, 2006
4.985
5.029
4.913
5.029
310,472
+0.02(+0.43%)
Jul 10, 2006
4.978
5.050
4.949
5.007
674,722
+0.00(+0.00%)
Jul 07, 2006
4.971
5.050
4.942
5.007
1,712,171
+0.01(+0.14%)
Jul 06, 2006
4.949
5.022
4.913
5.000
392,109
+0.05(+1.02%)
Jul 05, 2006
4.848
4.993
4.791
4.949
487,469
+0.03(+0.59%)
Jul 03, 2006
4.942
5.007
4.884
4.920
191,688
-0.04(-0.87%)
Jun 30, 2006
4.942
4.964
4.863
4.964
809,168
+0.06(+1.18%)
Jun 29, 2006
4.697
4.942
4.668
4.906
577,423
+0.22(+4.78%)
Jun 28, 2006
4.697
4.740
4.617
4.682
209,568
-0.03(-0.61%)
Jun 27, 2006
4.762
4.776
4.661
4.711
456,006
-0.06(-1.21%)
Jun 26, 2006
4.668
4.798
4.668
4.769
428,285
+0.10(+2.16%)
Jun 23, 2006
4.625
4.697
4.625
4.668
285,662
-0.01(-0.31%)
Jun 22, 2006
4.682
4.697
4.617
4.682
287,325
-0.06(-1.22%)
Jun 21, 2006
4.545
4.755
4.545
4.740
615,539
+0.19(+4.12%)
Jun 20, 2006
4.603
4.654
4.553
4.553
355,518
-0.09(-2.02%)
Jun 19, 2006
4.668
4.697
4.545
4.646
486,499
-0.05(-1.08%)
Jun 16, 2006
4.949
4.949
4.682
4.697
1,651,602
-0.25(-5.10%)
Jun 15, 2006
4.841
4.949
4.827
4.949
288,988
+0.14(+2.85%)
Jun 14, 2006
4.769
4.848
4.733
4.812
498,419
+0.01(+0.30%)
Jun 13, 2006
4.762
4.870
4.718
4.798
599,322
+0.02(+0.45%)
Jun 12, 2006
4.856
4.870
4.762
4.776
426,206
-0.09(-1.93%)
Jun 09, 2006
4.892
4.949
4.863
4.870
246,991
-0.02(-0.44%)
Jun 08, 2006
4.856
4.964
4.769
4.892
485,806
-0.01(-0.29%)
Jun 07, 2006
4.913
5.022
4.870
4.906
771,468
+0.00(+0.00%)
Jun 06, 2006
4.899
4.971
4.819
4.906
424,543
-0.01(-0.15%)
Jun 05, 2006
4.993
5.036
4.870
4.913
1,037,310
-0.14(-2.71%)
Jun 02, 2006
4.935
5.050
4.935
5.050
705,354
+0.12(+2.49%)
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.