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
Evolution Petroleum Corp
(NY:
EPM
)
5.750
+0.100 (+1.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
3.190
3.190
3.010
3.080
40,800
-0.07(-2.22%)
May 30, 2007
3.160
3.220
3.130
3.150
24,100
-0.03(-0.94%)
May 29, 2007
3.250
3.260
3.170
3.180
16,000
+0.02(+0.63%)
May 25, 2007
3.150
3.200
3.150
3.160
11,800
+0.01(+0.32%)
May 24, 2007
3.220
3.250
3.150
3.150
15,500
-0.04(-1.25%)
May 23, 2007
3.220
3.270
3.170
3.190
40,600
-0.10(-3.04%)
May 22, 2007
3.200
3.360
3.200
3.290
20,500
+0.09(+2.81%)
May 21, 2007
3.250
3.300
3.200
3.200
8,500
+0.00(+0.00%)
May 18, 2007
3.200
3.250
3.184
3.200
17,800
+0.00(+0.00%)
May 17, 2007
3.250
3.250
3.000
3.200
58,300
-0.07(-2.14%)
May 16, 2007
3.330
3.330
3.250
3.270
41,900
-0.09(-2.79%)
May 15, 2007
3.370
3.420
3.350
3.364
27,300
-0.06(-1.64%)
May 14, 2007
3.700
3.700
3.350
3.420
66,700
-0.17(-4.74%)
May 11, 2007
3.360
3.600
3.350
3.590
41,200
+0.20(+5.90%)
May 10, 2007
3.600
3.740
3.090
3.390
112,200
-0.23(-6.35%)
May 09, 2007
3.740
3.740
3.420
3.620
122,200
-0.04(-1.09%)
May 08, 2007
3.550
3.720
3.460
3.660
62,700
+0.11(+3.10%)
May 07, 2007
3.490
3.550
3.420
3.550
132,900
+0.19(+5.66%)
May 04, 2007
3.150
3.501
3.150
3.360
226,100
+0.24(+7.68%)
May 03, 2007
3.090
3.140
3.090
3.120
37,800
+0.03(+0.97%)
May 02, 2007
3.030
3.120
3.030
3.090
63,800
+0.06(+1.98%)
May 01, 2007
3.070
3.080
3.000
3.030
59,000
+0.03(+1.00%)
Apr 30, 2007
3.000
3.050
2.980
3.000
117,700
-0.02(-0.66%)
Apr 27, 2007
2.840
3.050
2.837
3.020
157,200
+0.17(+5.96%)
Apr 26, 2007
2.600
2.890
2.600
2.850
208,300
+0.25(+9.62%)
Apr 25, 2007
2.550
2.640
2.540
2.600
111,400
+0.03(+1.17%)
Apr 24, 2007
2.500
2.590
2.400
2.570
61,300
+0.12(+4.89%)
Apr 23, 2007
2.400
2.469
2.400
2.450
23,900
+0.03(+1.24%)
Apr 20, 2007
2.510
2.520
2.400
2.420
23,700
-0.10(-3.95%)
Apr 19, 2007
2.450
2.520
2.370
2.519
54,400
+0.05(+2.00%)
Apr 18, 2007
2.600
2.600
2.470
2.470
48,900
-0.13(-5.00%)
Apr 17, 2007
2.520
2.600
2.520
2.600
17,100
+0.00(+0.00%)
Apr 16, 2007
2.570
2.600
2.570
2.600
7,700
-0.00(-0.00%)
Apr 13, 2007
2.660
2.680
2.590
2.600
68,300
-0.03(-1.14%)
Apr 12, 2007
2.720
2.720
2.630
2.630
32,100
-0.06(-2.23%)
Apr 11, 2007
2.700
2.730
2.560
2.690
14,000
+0.01(+0.37%)
Apr 10, 2007
2.750
2.750
2.650
2.680
2,900
-0.11(-3.94%)
Apr 09, 2007
2.640
2.790
2.540
2.790
41,500
+0.19(+7.31%)
Apr 05, 2007
2.540
2.680
2.540
2.600
8,900
+0.08(+3.17%)
Apr 04, 2007
2.540
2.540
2.500
2.520
11,100
-0.03(-1.18%)
Apr 03, 2007
2.520
2.579
2.450
2.550
32,500
+0.02(+0.79%)
Apr 02, 2007
2.520
2.550
2.510
2.530
23,500
-0.03(-1.17%)
Mar 30, 2007
2.560
2.620
2.520
2.560
38,100
-0.04(-1.54%)
Mar 29, 2007
2.600
2.600
2.568
2.600
11,500
+0.00(+0.00%)
Mar 28, 2007
2.670
2.710
2.590
2.600
29,400
-0.07(-2.62%)
Mar 27, 2007
2.710
2.760
2.600
2.670
27,100
-0.03(-1.11%)
Mar 26, 2007
2.580
2.780
2.580
2.700
22,400
+0.13(+5.06%)
Mar 23, 2007
2.740
2.740
2.570
2.570
22,000
-0.18(-6.55%)
Mar 22, 2007
2.800
2.803
2.750
2.750
24,000
-0.05(-1.79%)
Mar 21, 2007
2.800
2.820
2.800
2.800
48,900
-0.01(-0.36%)
Mar 20, 2007
2.810
2.840
2.750
2.810
37,100
-0.04(-1.40%)
Mar 19, 2007
2.860
2.860
2.840
2.850
5,400
+0.00(+0.00%)
Mar 16, 2007
2.950
2.950
2.800
2.850
41,100
+0.05(+1.79%)
Mar 15, 2007
2.910
2.910
2.600
2.800
18,400
-0.18(-6.04%)
Mar 14, 2007
3.000
3.040
2.980
2.980
43,800
-0.01(-0.33%)
Mar 13, 2007
2.950
3.040
2.980
2.990
52,400
+0.04(+1.36%)
Mar 12, 2007
2.940
3.020
2.900
2.950
70,800
+0.02(+0.68%)
Mar 09, 2007
2.950
2.980
2.910
2.930
70,600
+0.01(+0.34%)
Mar 08, 2007
2.920
2.950
2.910
2.920
29,000
+0.00(+0.00%)
Mar 07, 2007
2.950
2.970
2.890
2.920
60,500
+0.00(+0.00%)
Mar 06, 2007
2.840
2.940
2.820
2.920
99,100
+0.11(+3.91%)
Mar 05, 2007
2.800
2.850
2.790
2.810
98,300
+0.01(+0.36%)
Mar 02, 2007
2.760
2.800
2.710
2.800
41,600
+0.10(+3.70%)
Mar 01, 2007
2.600
2.700
2.560
2.700
18,396
+0.06(+2.27%)
Feb 28, 2007
2.750
2.790
2.630
2.640
35,000
-0.11(-4.00%)
Feb 27, 2007
2.760
2.830
2.680
2.750
72,200
-0.05(-1.79%)
Feb 26, 2007
2.680
2.849
2.679
2.800
47,480
+0.13(+4.87%)
Feb 23, 2007
2.630
2.670
2.630
2.670
19,000
+0.17(+6.80%)
Feb 22, 2007
2.520
2.560
2.490
2.500
9,900
-0.02(-0.79%)
Feb 21, 2007
2.570
2.580
2.510
2.520
5,500
+0.02(+0.80%)
Feb 20, 2007
2.560
2.590
2.480
2.500
40,400
-0.09(-3.47%)
Feb 16, 2007
2.530
2.600
2.530
2.590
15,300
+0.08(+3.19%)
Feb 15, 2007
2.570
2.587
2.500
2.510
12,900
-0.05(-1.95%)
Feb 14, 2007
2.610
2.700
2.560
2.560
10,800
-0.14(-5.19%)
Feb 13, 2007
2.570
2.700
2.570
2.700
1,200
+0.08(+3.09%)
Feb 12, 2007
2.600
2.640
2.580
2.619
9,200
-0.09(-3.36%)
Feb 09, 2007
2.790
2.800
2.700
2.710
35,200
-0.05(-1.81%)
Feb 08, 2007
2.580
2.830
2.580
2.760
27,000
+0.20(+7.81%)
Feb 07, 2007
2.790
2.790
2.560
2.560
2,700
-0.14(-5.19%)
Feb 06, 2007
2.570
2.730
2.510
2.700
12,700
+0.17(+6.72%)
Feb 05, 2007
2.570
2.570
2.420
2.530
8,800
-0.03(-1.35%)
Feb 02, 2007
2.510
2.570
2.510
2.564
2,600
+0.04(+1.73%)
Feb 01, 2007
2.510
2.570
2.500
2.521
19,500
+0.01(+0.44%)
Jan 31, 2007
2.610
2.690
2.510
2.510
37,500
-0.10(-3.83%)
Jan 30, 2007
2.650
2.700
2.610
2.610
19,900
-0.09(-3.33%)
Jan 29, 2007
2.690
2.700
2.610
2.700
20,100
-0.00(-0.02%)
Jan 26, 2007
2.800
2.839
2.660
2.700
26,300
-0.11(-3.90%)
Jan 25, 2007
2.880
2.940
2.750
2.810
16,800
+0.05(+1.81%)
Jan 24, 2007
2.800
2.900
2.730
2.760
4,900
-0.08(-2.82%)
Jan 23, 2007
2.850
2.850
2.750
2.840
11,700
-0.05(-1.73%)
Jan 22, 2007
2.850
2.950
2.800
2.890
31,200
+0.10(+3.58%)
Jan 19, 2007
2.740
2.790
2.730
2.790
12,000
+0.14(+5.28%)
Jan 18, 2007
2.780
2.780
2.649
2.650
14,900
-0.10(-3.64%)
Jan 17, 2007
2.900
2.940
2.700
2.750
38,500
-0.15(-5.17%)
Jan 16, 2007
2.700
2.900
2.700
2.900
6,700
+0.25(+9.43%)
Jan 12, 2007
2.720
2.720
2.560
2.650
31,100
+0.03(+1.15%)
Jan 11, 2007
2.760
2.760
2.610
2.620
12,100
-0.22(-7.75%)
Jan 10, 2007
2.920
2.920
2.600
2.840
41,500
-0.08(-2.74%)
Jan 09, 2007
2.930
2.990
2.880
2.920
39,500
-0.03(-1.02%)
Jan 08, 2007
2.960
3.240
2.860
2.950
65,900
+0.00(+0.00%)
Jan 05, 2007
3.050
3.070
2.800
2.950
72,800
-0.01(-0.34%)
Jan 04, 2007
3.100
3.180
2.960
2.960
117,500
-0.22(-6.92%)
Jan 03, 2007
3.170
3.180
2.900
3.180
85,200
+0.18(+6.00%)
Dec 29, 2006
2.970
3.200
2.860
3.000
86,700
+0.09(+3.09%)
Dec 28, 2006
2.900
2.910
2.850
2.910
5,500
-0.06(-2.02%)
Dec 27, 2006
2.870
2.970
2.800
2.970
10,800
+0.15(+5.32%)
Dec 26, 2006
2.900
2.900
2.760
2.820
11,700
-0.09(-3.10%)
Dec 22, 2006
2.950
2.970
2.900
2.910
8,800
-0.07(-2.35%)
Dec 21, 2006
2.950
2.980
2.900
2.980
9,100
+0.03(+1.02%)
Dec 20, 2006
2.990
3.000
2.930
2.950
41,700
+0.04(+1.37%)
Dec 19, 2006
2.950
2.950
2.850
2.910
16,200
-0.02(-0.68%)
Dec 18, 2006
2.900
2.940
2.850
2.930
31,400
+0.08(+2.81%)
Dec 15, 2006
2.830
2.890
2.820
2.850
19,000
+0.03(+1.06%)
Dec 14, 2006
2.840
2.900
2.820
2.820
27,700
-0.08(-2.76%)
Dec 13, 2006
2.890
2.900
2.750
2.900
25,000
+0.10(+3.57%)
Dec 12, 2006
2.860
2.880
2.690
2.800
13,300
-0.01(-0.36%)
Dec 11, 2006
2.890
2.890
2.760
2.810
68,800
+0.02(+0.72%)
Dec 08, 2006
2.450
2.850
2.450
2.790
94,300
+0.41(+17.23%)
Dec 07, 2006
2.360
2.380
2.310
2.380
59,100
+0.00(+0.00%)
Dec 06, 2006
2.390
2.400
2.310
2.380
27,000
-0.01(-0.42%)
Dec 05, 2006
2.400
2.420
2.310
2.390
35,200
-0.12(-4.78%)
Dec 04, 2006
2.540
2.560
2.510
2.510
15,200
+0.02(+0.80%)
Dec 01, 2006
2.490
2.540
2.440
2.490
24,500
-0.01(-0.40%)
Nov 30, 2006
2.490
2.500
2.490
2.500
25,500
+0.00(+0.00%)
Nov 29, 2006
2.450
2.540
2.300
2.500
77,100
-0.04(-1.57%)
Nov 28, 2006
2.500
2.550
2.490
2.540
14,900
+0.08(+3.25%)
Nov 27, 2006
2.550
2.590
2.460
2.460
28,000
-0.10(-3.91%)
Nov 24, 2006
2.600
2.606
2.560
2.560
32,500
+0.02(+0.79%)
Nov 22, 2006
2.600
2.640
2.510
2.540
27,700
-0.06(-2.31%)
Nov 21, 2006
2.700
2.740
2.580
2.600
16,000
-0.05(-1.89%)
Nov 20, 2006
2.700
2.700
2.501
2.650
111,000
+0.05(+1.92%)
Nov 17, 2006
2.630
2.680
2.590
2.600
41,200
-0.09(-3.35%)
Nov 16, 2006
2.640
2.700
2.610
2.690
36,200
+0.08(+3.07%)
Nov 15, 2006
2.660
2.700
2.600
2.610
40,200
-0.08(-2.97%)
Nov 14, 2006
2.740
2.740
2.580
2.690
29,800
-0.00(-0.00%)
Nov 13, 2006
2.810
2.810
2.650
2.690
39,400
-0.11(-3.93%)
Nov 10, 2006
2.820
2.900
2.800
2.800
29,700
-0.02(-0.71%)
Nov 09, 2006
2.900
2.920
2.820
2.820
32,700
-0.08(-2.76%)
Nov 08, 2006
2.850
3.010
2.810
2.900
94,800
+0.19(+7.01%)
Nov 07, 2006
2.780
2.820
2.710
2.710
2,100
-0.07(-2.51%)
Nov 06, 2006
2.700
2.799
2.700
2.780
42,500
+0.09(+3.35%)
Nov 03, 2006
2.690
2.700
2.670
2.690
13,300
+0.00(+0.00%)
Nov 02, 2006
2.680
2.700
2.670
2.690
27,200
+0.02(+0.75%)
Nov 01, 2006
2.780
2.780
2.670
2.670
9,100
-0.08(-2.91%)
Oct 31, 2006
2.770
2.840
2.700
2.750
19,300
-0.05(-1.79%)
Oct 30, 2006
2.910
2.910
2.630
2.800
34,300
-0.15(-5.08%)
Oct 27, 2006
2.899
2.950
2.880
2.950
10,500
+0.10(+3.51%)
Oct 26, 2006
2.900
2.990
2.850
2.850
14,600
-0.03(-1.07%)
Oct 25, 2006
2.870
2.990
2.850
2.881
20,300
+0.03(+1.08%)
Oct 24, 2006
2.930
2.999
2.770
2.850
31,900
-0.19(-6.25%)
Oct 23, 2006
3.090
3.090
2.960
3.040
24,300
+0.01(+0.33%)
Oct 20, 2006
3.090
3.090
2.970
3.030
5,400
-0.01(-0.33%)
Oct 19, 2006
2.960
3.090
2.930
3.040
81,400
+0.14(+4.83%)
Oct 18, 2006
2.900
2.950
2.890
2.900
7,300
+0.01(+0.35%)
Oct 17, 2006
2.790
2.950
2.780
2.890
8,600
+0.10(+3.58%)
Oct 16, 2006
2.900
2.910
2.750
2.790
32,500
-0.06(-2.10%)
Oct 13, 2006
2.900
2.940
2.830
2.850
41,200
-0.10(-3.39%)
Oct 12, 2006
2.920
2.960
2.900
2.950
12,500
+0.00(+0.00%)
Oct 11, 2006
2.900
2.950
2.850
2.950
5,500
+0.00(+0.00%)
Oct 10, 2006
2.830
2.950
2.710
2.950
34,300
+0.20(+7.27%)
Oct 09, 2006
2.830
2.890
2.750
2.750
5,900
-0.10(-3.51%)
Oct 06, 2006
2.710
2.850
2.620
2.850
9,900
+0.13(+4.78%)
Oct 05, 2006
2.700
2.720
2.700
2.720
9,500
+0.01(+0.37%)
Oct 04, 2006
2.840
2.840
2.660
2.710
28,300
-0.10(-3.56%)
Oct 03, 2006
2.690
2.930
2.680
2.810
13,700
+0.05(+1.81%)
Oct 02, 2006
2.930
2.930
2.760
2.760
3,700
-0.13(-4.50%)
Sep 29, 2006
2.840
2.900
2.750
2.890
31,600
+0.06(+2.12%)
Sep 28, 2006
2.800
2.930
2.800
2.830
200,100
+0.01(+0.35%)
Sep 27, 2006
2.850
3.000
2.820
2.820
59,700
-0.10(-3.42%)
Sep 26, 2006
2.800
2.930
2.750
2.920
20,700
+0.17(+6.18%)
Sep 25, 2006
2.800
2.800
2.750
2.750
14,300
-0.02(-0.76%)
Sep 22, 2006
2.800
2.950
2.771
2.771
6,900
+0.01(+0.40%)
Sep 21, 2006
2.730
2.780
2.730
2.760
16,800
-0.02(-0.72%)
Sep 20, 2006
2.950
2.950
2.750
2.780
30,700
-0.15(-5.12%)
Sep 19, 2006
2.870
2.990
2.860
2.930
25,300
+0.08(+2.81%)
Sep 18, 2006
2.850
2.920
2.760
2.850
19,800
+0.05(+1.79%)
Sep 15, 2006
2.900
2.980
2.800
2.800
14,500
-0.10(-3.45%)
Sep 14, 2006
2.990
2.990
2.850
2.900
10,700
-0.05(-1.69%)
Sep 13, 2006
2.950
3.000
2.930
2.950
10,900
-0.05(-1.67%)
Sep 12, 2006
2.830
3.470
2.830
3.000
53,700
+0.02(+0.67%)
Sep 11, 2006
2.940
3.030
2.900
2.980
35,900
+0.02(+0.68%)
Sep 08, 2006
3.050
3.050
2.910
2.960
67,300
-0.05(-1.66%)
Sep 07, 2006
3.050
3.070
2.990
3.010
31,100
+0.01(+0.33%)
Sep 06, 2006
3.090
3.100
3.000
3.000
32,300
-0.05(-1.64%)
Sep 05, 2006
3.120
3.120
2.910
3.050
61,000
-0.07(-2.24%)
Sep 01, 2006
3.050
3.270
3.050
3.120
52,600
+0.12(+4.00%)
Aug 31, 2006
3.100
3.100
3.000
3.000
55,300
-0.08(-2.60%)
Aug 30, 2006
3.100
3.100
2.980
3.080
71,800
-0.05(-1.60%)
Aug 29, 2006
2.940
3.150
2.890
3.130
78,100
+0.20(+6.83%)
Aug 28, 2006
2.890
2.940
2.830
2.930
14,300
+0.03(+1.03%)
Aug 25, 2006
2.750
2.940
2.730
2.900
10,200
+0.11(+3.94%)
Aug 24, 2006
2.800
2.850
2.710
2.790
10,000
-0.03(-1.06%)
Aug 23, 2006
2.950
2.970
2.710
2.820
10,200
-0.11(-3.75%)
Aug 22, 2006
2.930
2.930
2.850
2.930
11,200
-0.05(-1.68%)
Aug 21, 2006
2.990
3.080
2.980
2.980
23,900
-0.01(-0.33%)
Aug 18, 2006
2.970
3.090
2.920
2.990
32,300
+0.00(+0.00%)
Aug 17, 2006
2.940
3.030
2.900
2.990
55,300
+0.05(+1.70%)
Aug 16, 2006
2.850
2.940
2.820
2.940
28,100
+0.19(+6.91%)
Aug 15, 2006
2.750
2.900
2.730
2.750
22,000
+0.00(+0.00%)
Aug 14, 2006
2.600
2.750
2.600
2.750
52,300
+0.10(+3.77%)
Aug 11, 2006
2.660
2.660
2.450
2.650
17,500
-0.05(-1.85%)
Aug 10, 2006
2.660
2.740
2.610
2.700
25,200
+0.04(+1.50%)
Aug 09, 2006
2.750
2.810
2.650
2.660
46,300
-0.08(-2.92%)
Aug 08, 2006
2.850
2.850
2.670
2.740
45,500
-0.11(-3.86%)
Aug 07, 2006
2.990
2.990
2.810
2.850
17,400
-0.05(-1.72%)
Aug 04, 2006
2.840
2.900
2.790
2.900
67,700
+0.11(+3.94%)
Aug 03, 2006
2.800
2.850
2.750
2.790
17,100
-0.05(-1.76%)
Aug 02, 2006
2.690
2.860
2.640
2.840
147,600
+0.20(+7.57%)
Aug 01, 2006
2.700
2.780
2.640
2.640
11,400
-0.11(-4.00%)
Jul 31, 2006
2.730
2.820
2.720
2.750
34,000
+0.05(+1.85%)
Jul 28, 2006
2.740
2.800
2.650
2.700
45,200
+0.00(+0.00%)
Jul 27, 2006
2.750
2.790
2.650
2.700
39,700
-0.10(-3.57%)
Jul 26, 2006
2.900
2.900
2.500
2.800
51,300
-0.20(-6.67%)
Jul 25, 2006
3.000
3.050
2.950
3.000
10,100
+0.05(+1.69%)
Jul 24, 2006
3.000
3.000
2.900
2.950
52,800
-0.08(-2.64%)
Jul 21, 2006
2.900
3.050
2.900
3.030
28,800
-0.02(-0.66%)
Jul 20, 2006
3.300
3.300
2.950
3.050
34,800
-0.25(-7.59%)
Jul 19, 2006
3.200
3.490
3.200
3.300
93,500
+0.12(+3.79%)
Jul 18, 2006
3.100
3.240
3.100
3.180
104,200
+0.12(+3.92%)
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.