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
Pearson Plc ADR
(NY:
PSO
)
12.13
+0.07 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
10.53
10.55
10.44
10.48
81,614
-0.01(-0.06%)
May 30, 2007
10.37
10.51
10.37
10.48
114,701
+0.05(+0.45%)
May 29, 2007
10.51
10.52
10.42
10.44
98,412
+0.08(+0.74%)
May 25, 2007
10.33
10.39
10.33
10.36
88,741
+0.08(+0.74%)
May 24, 2007
10.44
10.44
10.25
10.28
63,968
-0.17(-1.63%)
May 23, 2007
10.55
10.56
10.45
10.46
116,228
-0.04(-0.34%)
May 22, 2007
10.47
10.54
10.43
10.49
313,903
+0.02(+0.23%)
May 21, 2007
10.49
10.52
10.42
10.47
163,738
-0.20(-1.88%)
May 18, 2007
10.55
10.69
10.55
10.67
133,875
+0.16(+1.51%)
May 17, 2007
10.45
10.53
10.44
10.51
115,041
+0.00(+0.00%)
May 16, 2007
10.54
10.58
10.42
10.51
173,070
+0.01(+0.11%)
May 15, 2007
10.53
10.60
10.48
10.50
226,688
-0.05(-0.50%)
May 14, 2007
10.57
10.61
10.50
10.55
124,543
+0.09(+0.85%)
May 11, 2007
10.37
10.47
10.37
10.46
182,403
+0.35(+3.44%)
May 10, 2007
10.22
10.28
10.11
10.11
140,323
-0.24(-2.33%)
May 09, 2007
10.31
10.36
10.28
10.35
143,377
-0.01(-0.11%)
May 08, 2007
10.35
10.37
10.28
10.37
186,984
-0.06(-0.62%)
May 07, 2007
10.46
10.50
10.40
10.43
95,358
-0.02(-0.17%)
May 04, 2007
10.48
10.51
10.40
10.45
194,280
+0.15(+1.43%)
May 03, 2007
10.21
10.30
10.16
10.30
269,447
+0.08(+0.81%)
May 02, 2007
10.14
10.25
10.12
10.22
312,206
-0.39(-3.72%)
May 01, 2007
10.14
10.79
10.10
10.61
605,748
+0.56(+5.57%)
Apr 30, 2007
10.11
10.18
10.05
10.05
507,674
-0.06(-0.64%)
Apr 27, 2007
10.18
10.18
10.10
10.12
145,752
+0.02(+0.18%)
Apr 26, 2007
10.07
10.14
10.07
10.10
190,887
-0.06(-0.58%)
Apr 25, 2007
10.14
10.17
10.09
10.16
82,123
+0.09(+0.88%)
Apr 24, 2007
10.00
10.10
10.00
10.07
147,110
+0.02(+0.18%)
Apr 23, 2007
10.09
10.13
10.04
10.05
126,239
-0.08(-0.81%)
Apr 20, 2007
10.12
10.17
10.11
10.14
119,452
+0.02(+0.23%)
Apr 19, 2007
10.07
10.14
10.06
10.11
245,523
-0.01(-0.12%)
Apr 18, 2007
10.08
10.14
10.06
10.13
94,340
+0.02(+0.23%)
Apr 17, 2007
10.13
10.15
10.05
10.10
114,701
+0.11(+1.12%)
Apr 16, 2007
9.966
10.01
9.942
9.990
82,123
+0.05(+0.47%)
Apr 13, 2007
9.854
9.948
9.854
9.942
68,210
+0.06(+0.60%)
Apr 12, 2007
9.789
9.901
9.777
9.883
105,708
+0.09(+0.96%)
Apr 11, 2007
9.878
9.889
9.777
9.789
100,618
-0.10(-1.01%)
Apr 10, 2007
9.883
9.907
9.860
9.889
92,474
+0.04(+0.36%)
Apr 09, 2007
9.665
9.872
9.630
9.854
137,778
-0.06(-0.65%)
Apr 05, 2007
9.895
9.925
9.838
9.919
273,689
-0.35(-3.44%)
Apr 04, 2007
10.19
10.28
10.02
10.27
355,474
+0.03(+0.29%)
Apr 03, 2007
10.24
10.28
10.21
10.24
312,376
-0.04(-0.40%)
Apr 02, 2007
10.26
10.30
10.21
10.28
305,588
+0.19(+1.93%)
Mar 30, 2007
10.08
10.13
10.04
10.09
178,839
+0.06(+0.65%)
Mar 29, 2007
9.984
10.05
9.978
10.02
155,085
+0.19(+1.98%)
Mar 28, 2007
9.848
9.889
9.807
9.830
149,316
-0.07(-0.71%)
Mar 27, 2007
9.872
9.925
9.842
9.901
306,267
-0.21(-2.10%)
Mar 26, 2007
10.08
10.13
9.984
10.11
274,198
+0.08(+0.76%)
Mar 23, 2007
9.954
10.05
9.954
10.04
457,619
+0.41(+4.29%)
Mar 22, 2007
9.660
9.660
9.571
9.624
137,778
-0.08(-0.85%)
Mar 21, 2007
9.524
9.718
9.500
9.707
179,518
+0.32(+3.39%)
Mar 20, 2007
9.347
9.441
9.341
9.388
116,568
+0.06(+0.70%)
Mar 19, 2007
9.341
9.371
9.300
9.324
203,612
-0.06(-0.63%)
Mar 16, 2007
9.377
9.412
9.353
9.383
329,683
+0.09(+1.02%)
Mar 15, 2007
9.194
9.312
9.188
9.288
124,882
+0.14(+1.55%)
Mar 14, 2007
9.094
9.159
9.005
9.147
117,756
+0.01(+0.06%)
Mar 13, 2007
9.294
9.335
9.135
9.141
98,921
-0.15(-1.65%)
Mar 12, 2007
9.276
9.341
9.259
9.294
86,365
-0.01(-0.13%)
Mar 09, 2007
9.353
9.377
9.282
9.306
110,120
-0.01(-0.06%)
Mar 08, 2007
9.359
9.424
9.312
9.312
119,283
+0.04(+0.44%)
Mar 07, 2007
9.271
9.353
9.259
9.271
173,070
+0.04(+0.45%)
Mar 06, 2007
9.088
9.276
9.082
9.229
791,714
+0.41(+4.61%)
Mar 05, 2007
8.870
8.929
8.805
8.823
148,976
-0.11(-1.19%)
Mar 02, 2007
9.017
9.047
8.899
8.929
148,298
-0.17(-1.81%)
Mar 01, 2007
9.064
9.117
8.882
9.094
174,088
-0.05(-0.58%)
Feb 28, 2007
9.206
9.253
9.088
9.147
312,885
+0.09(+1.04%)
Feb 27, 2007
9.341
9.341
8.976
9.052
696,695
-0.44(-4.66%)
Feb 26, 2007
9.542
9.553
9.424
9.494
224,632
-0.12(-1.23%)
Feb 23, 2007
9.553
9.671
9.506
9.612
193,771
+0.05(+0.55%)
Feb 22, 2007
9.536
9.583
9.506
9.559
120,470
+0.05(+0.56%)
Feb 21, 2007
9.436
9.512
9.430
9.506
167,301
-0.09(-0.98%)
Feb 20, 2007
9.548
9.601
9.512
9.601
132,178
-0.04(-0.43%)
Feb 16, 2007
9.571
9.642
9.530
9.642
187,663
+0.07(+0.74%)
Feb 15, 2007
9.536
9.577
9.530
9.571
182,742
+0.12(+1.25%)
Feb 14, 2007
9.353
9.453
9.347
9.453
127,088
+0.14(+1.45%)
Feb 13, 2007
9.312
9.329
9.271
9.318
80,087
+0.04(+0.44%)
Feb 12, 2007
9.318
9.318
9.259
9.276
95,528
-0.12(-1.25%)
Feb 09, 2007
9.388
9.394
9.312
9.394
271,653
-0.06(-0.62%)
Feb 08, 2007
9.371
9.453
9.329
9.453
213,793
-0.06(-0.62%)
Feb 07, 2007
9.424
9.512
9.412
9.512
497,324
+0.08(+0.81%)
Feb 06, 2007
9.371
9.436
9.353
9.436
865,863
+0.08(+0.82%)
Feb 05, 2007
9.306
9.359
9.241
9.359
255,873
-0.03(-0.31%)
Feb 02, 2007
9.371
9.388
9.318
9.388
165,265
-0.08(-0.87%)
Feb 01, 2007
9.412
9.471
9.371
9.471
269,108
+0.18(+1.90%)
Jan 31, 2007
9.247
9.341
9.217
9.294
710,608
-0.14(-1.50%)
Jan 30, 2007
9.371
9.453
9.347
9.436
340,033
+0.03(+0.31%)
Jan 29, 2007
9.388
9.430
9.359
9.406
108,084
+0.01(+0.06%)
Jan 26, 2007
9.436
9.447
9.371
9.400
142,868
-0.02(-0.19%)
Jan 25, 2007
9.453
9.536
9.400
9.418
284,548
+0.01(+0.12%)
Jan 24, 2007
9.383
9.418
9.324
9.406
134,723
-0.05(-0.50%)
Jan 23, 2007
9.453
9.500
9.441
9.453
193,092
-0.05(-0.50%)
Jan 22, 2007
9.636
9.636
9.483
9.500
302,534
-0.22(-2.24%)
Jan 19, 2007
9.701
9.807
9.695
9.718
233,306
+0.04(+0.43%)
Jan 18, 2007
9.701
9.718
9.601
9.677
294,729
+0.06(+0.61%)
Jan 17, 2007
9.365
9.718
9.365
9.618
744,204
+0.38(+4.15%)
Jan 16, 2007
9.324
9.324
9.217
9.235
185,117
+0.03(+0.32%)
Jan 12, 2007
9.153
9.217
9.141
9.206
192,753
+0.02(+0.19%)
Jan 11, 2007
9.123
9.241
9.123
9.188
413,334
+0.35(+4.00%)
Jan 10, 2007
8.799
8.887
8.775
8.834
172,561
+0.05(+0.60%)
Jan 09, 2007
8.817
8.846
8.740
8.781
113,853
+0.09(+1.02%)
Jan 08, 2007
8.758
8.758
8.669
8.693
133,536
-0.19(-2.19%)
Jan 05, 2007
8.917
8.929
8.840
8.887
123,355
+0.02(+0.20%)
Jan 04, 2007
8.882
8.935
8.860
8.870
112,326
+0.01(+0.13%)
Jan 03, 2007
8.941
8.952
8.840
8.858
173,579
-0.04(-0.46%)
Dec 29, 2006
8.852
8.935
8.846
8.899
60,744
-0.06(-0.66%)
Dec 28, 2006
9.058
9.058
8.935
8.958
82,972
-0.03(-0.33%)
Dec 27, 2006
8.923
8.994
8.923
8.988
71,773
+0.18(+2.07%)
Dec 26, 2006
8.840
8.840
8.734
8.805
61,592
-0.01(-0.07%)
Dec 22, 2006
8.923
8.929
8.781
8.811
88,232
-0.18(-2.03%)
Dec 21, 2006
8.946
9.005
8.935
8.994
78,560
+0.11(+1.19%)
Dec 20, 2006
8.917
8.958
8.864
8.887
145,243
+0.01(+0.07%)
Dec 19, 2006
8.823
8.899
8.823
8.882
152,709
-0.04(-0.46%)
Dec 18, 2006
8.870
8.958
8.864
8.923
173,070
+0.11(+1.20%)
Dec 15, 2006
8.887
8.923
8.787
8.817
162,211
-0.17(-1.90%)
Dec 14, 2006
8.958
9.017
8.929
8.988
117,247
-0.04(-0.39%)
Dec 13, 2006
8.929
9.035
8.923
9.023
269,108
+0.06(+0.66%)
Dec 12, 2006
8.887
8.970
8.887
8.964
194,789
+0.04(+0.40%)
Dec 11, 2006
8.882
8.929
8.864
8.929
223,125
+0.15(+1.75%)
Dec 08, 2006
8.829
8.852
8.728
8.775
284,718
+0.09(+1.02%)
Dec 07, 2006
8.740
8.775
8.681
8.687
123,355
-0.02(-0.20%)
Dec 06, 2006
8.658
8.752
8.628
8.705
148,128
-0.09(-1.01%)
Dec 05, 2006
8.740
8.793
8.740
8.793
64,647
+0.09(+1.02%)
Dec 04, 2006
8.658
8.740
8.646
8.705
158,478
+0.04(+0.48%)
Dec 01, 2006
8.699
8.746
8.622
8.664
120,810
-0.05(-0.54%)
Nov 30, 2006
8.734
8.799
8.687
8.711
204,800
-0.01(-0.14%)
Nov 29, 2006
8.717
8.781
8.705
8.722
219,223
+0.04(+0.41%)
Nov 28, 2006
8.711
8.711
8.652
8.687
437,088
+0.01(+0.14%)
Nov 27, 2006
8.734
8.734
8.622
8.675
99,091
-0.09(-1.01%)
Nov 24, 2006
8.728
8.793
8.722
8.764
66,004
+0.05(+0.61%)
Nov 22, 2006
8.770
8.770
8.687
8.711
79,748
-0.10(-1.14%)
Nov 21, 2006
8.811
8.823
8.758
8.811
145,583
+0.09(+1.08%)
Nov 20, 2006
8.681
8.764
8.681
8.717
145,583
+0.02(+0.27%)
Nov 17, 2006
8.646
8.717
8.616
8.693
123,355
-0.08(-0.94%)
Nov 16, 2006
8.775
8.787
8.740
8.775
96,716
-0.03(-0.33%)
Nov 15, 2006
8.746
8.805
8.746
8.805
66,852
+0.07(+0.81%)
Nov 14, 2006
8.728
8.752
8.652
8.734
80,596
+0.02(+0.27%)
Nov 13, 2006
8.693
8.722
8.675
8.711
207,345
-0.06(-0.74%)
Nov 10, 2006
8.775
8.805
8.752
8.775
217,187
+0.12(+1.43%)
Nov 09, 2006
8.616
8.664
8.611
8.652
158,308
-0.04(-0.47%)
Nov 08, 2006
8.652
8.693
8.628
8.693
123,185
-0.04(-0.41%)
Nov 07, 2006
8.717
8.781
8.711
8.728
166,453
+0.05(+0.61%)
Nov 06, 2006
8.587
8.675
8.587
8.675
573,679
+0.11(+1.24%)
Nov 03, 2006
8.599
8.628
8.552
8.569
117,247
-0.09(-1.02%)
Nov 02, 2006
8.640
8.669
8.599
8.658
183,760
+0.15(+1.73%)
Nov 01, 2006
8.593
8.634
8.510
8.510
133,027
-0.18(-2.10%)
Oct 31, 2006
8.616
8.717
8.616
8.693
162,890
+0.06(+0.75%)
Oct 30, 2006
8.622
8.652
8.593
8.628
100,448
-0.10(-1.15%)
Oct 27, 2006
8.764
8.770
8.699
8.728
332,228
-0.14(-1.59%)
Oct 26, 2006
8.823
8.893
8.805
8.870
215,320
+0.10(+1.14%)
Oct 25, 2006
8.693
8.775
8.687
8.770
297,614
+0.14(+1.64%)
Oct 24, 2006
8.605
8.652
8.575
8.628
117,925
+0.01(+0.07%)
Oct 23, 2006
8.575
8.658
8.557
8.622
125,900
-0.09(-1.01%)
Oct 20, 2006
8.734
8.734
8.616
8.711
262,830
+0.12(+1.44%)
Oct 19, 2006
8.528
8.599
8.528
8.587
220,241
+0.09(+1.11%)
Oct 18, 2006
8.504
8.528
8.475
8.493
185,796
+0.04(+0.42%)
Oct 17, 2006
8.504
8.516
8.422
8.457
91,625
-0.02(-0.21%)
Oct 16, 2006
8.463
8.504
8.416
8.475
161,702
+0.07(+0.84%)
Oct 13, 2006
8.434
8.434
8.363
8.404
104,690
-0.03(-0.35%)
Oct 12, 2006
8.398
8.457
8.381
8.434
158,987
+0.10(+1.20%)
Oct 11, 2006
8.322
8.381
8.310
8.333
99,091
-0.01(-0.14%)
Oct 10, 2006
8.363
8.381
8.298
8.345
166,114
-0.05(-0.63%)
Oct 09, 2006
8.416
8.416
8.357
8.398
143,716
-0.12(-1.38%)
Oct 06, 2006
8.528
8.546
8.481
8.516
148,807
-0.08(-0.96%)
Oct 05, 2006
8.587
8.605
8.546
8.599
264,187
+0.06(+0.76%)
Oct 04, 2006
8.475
8.664
8.463
8.534
234,324
+0.04(+0.49%)
Oct 03, 2006
8.475
8.528
8.457
8.493
179,179
+0.03(+0.35%)
Oct 02, 2006
8.440
8.510
8.434
8.463
211,248
+0.07(+0.84%)
Sep 29, 2006
8.404
8.434
8.387
8.392
148,807
-0.06(-0.77%)
Sep 28, 2006
8.434
8.481
8.416
8.457
192,074
-0.04(-0.42%)
Sep 27, 2006
8.451
8.528
8.451
8.493
189,699
+0.02(+0.28%)
Sep 26, 2006
8.375
8.481
8.375
8.469
155,085
+0.06(+0.70%)
Sep 25, 2006
8.410
8.422
8.328
8.410
195,468
+0.04(+0.49%)
Sep 22, 2006
8.434
8.440
8.345
8.369
362,261
+0.02(+0.21%)
Sep 21, 2006
8.381
8.404
8.339
8.351
242,468
+0.08(+0.93%)
Sep 20, 2006
8.210
8.304
8.210
8.275
166,623
+0.19(+2.33%)
Sep 19, 2006
8.157
8.186
8.056
8.086
158,818
-0.12(-1.51%)
Sep 18, 2006
8.239
8.256
8.192
8.210
154,067
-0.06(-0.78%)
Sep 15, 2006
8.310
8.310
8.257
8.275
91,116
-0.04(-0.43%)
Sep 14, 2006
8.322
8.333
8.280
8.310
142,019
+0.03(+0.36%)
Sep 13, 2006
8.263
8.304
8.257
8.280
144,056
+0.00(+0.00%)
Sep 12, 2006
8.180
8.298
8.168
8.280
168,150
+0.15(+1.81%)
Sep 11, 2006
8.121
8.139
8.086
8.133
147,449
-0.05(-0.65%)
Sep 08, 2006
8.133
8.192
8.133
8.186
157,630
+0.04(+0.43%)
Sep 07, 2006
8.186
8.216
8.127
8.151
151,182
-0.13(-1.57%)
Sep 06, 2006
8.233
8.310
8.227
8.280
118,604
-0.02(-0.21%)
Sep 05, 2006
8.392
8.392
8.298
8.298
170,356
-0.19(-2.22%)
Sep 01, 2006
8.434
8.510
8.434
8.487
122,337
+0.10(+1.19%)
Aug 31, 2006
8.398
8.440
8.369
8.387
60,574
-0.03(-0.35%)
Aug 30, 2006
8.369
8.445
8.345
8.416
232,118
+0.06(+0.78%)
Aug 29, 2006
8.298
8.351
8.263
8.351
121,149
+0.02(+0.21%)
Aug 28, 2006
8.286
8.357
8.280
8.333
127,427
+0.04(+0.43%)
Aug 25, 2006
8.239
8.304
8.239
8.298
261,303
-0.01(-0.07%)
Aug 24, 2006
8.345
8.375
8.280
8.304
192,923
+0.05(+0.64%)
Aug 23, 2006
8.292
8.310
8.222
8.251
92,813
-0.20(-2.37%)
Aug 22, 2006
8.463
8.481
8.410
8.451
218,714
-0.11(-1.24%)
Aug 21, 2006
8.581
8.599
8.528
8.557
159,496
+0.07(+0.83%)
Aug 18, 2006
8.504
8.510
8.445
8.487
200,897
-0.06(-0.69%)
Aug 17, 2006
8.552
8.605
8.457
8.546
201,407
+0.06(+0.76%)
Aug 16, 2006
8.481
8.516
8.451
8.481
145,922
-0.02(-0.21%)
Aug 15, 2006
8.493
8.516
8.481
8.498
157,630
+0.06(+0.77%)
Aug 14, 2006
8.487
8.528
8.434
8.434
112,326
+0.01(+0.07%)
Aug 11, 2006
8.410
8.463
8.398
8.428
186,475
+0.06(+0.70%)
Aug 10, 2006
8.310
8.392
8.280
8.369
248,237
+0.06(+0.71%)
Aug 09, 2006
8.410
8.410
8.280
8.310
134,554
+0.08(+0.93%)
Aug 08, 2006
8.216
8.280
8.168
8.233
212,945
+0.04(+0.43%)
Aug 07, 2006
8.239
8.251
8.174
8.198
139,474
-0.01(-0.07%)
Aug 04, 2006
8.180
8.269
8.151
8.204
126,579
+0.02(+0.29%)
Aug 03, 2006
8.104
8.192
8.098
8.180
245,183
+0.05(+0.65%)
Aug 02, 2006
8.092
8.221
8.086
8.127
226,858
+0.11(+1.32%)
Aug 01, 2006
8.033
8.039
7.968
8.021
162,550
+0.01(+0.07%)
Jul 31, 2006
8.056
8.092
7.986
8.015
249,425
+0.08(+1.04%)
Jul 28, 2006
7.891
7.986
7.886
7.933
204,970
+0.09(+1.20%)
Jul 27, 2006
7.933
7.968
7.838
7.838
115,210
-0.09(-1.12%)
Jul 26, 2006
7.862
7.944
7.844
7.927
311,697
+0.13(+1.66%)
Jul 25, 2006
7.838
7.844
7.721
7.797
131,839
-0.03(-0.38%)
Jul 24, 2006
7.791
7.838
7.791
7.827
99,430
+0.14(+1.84%)
Jul 21, 2006
7.732
7.744
7.644
7.685
242,468
-0.03(-0.38%)
Jul 20, 2006
7.774
7.785
7.691
7.715
266,393
+0.05(+0.69%)
Jul 19, 2006
7.449
7.662
7.438
7.662
383,470
+0.21(+2.85%)
Jul 18, 2006
7.473
7.502
7.396
7.449
249,425
+0.02(+0.32%)
Jul 17, 2006
7.391
7.449
7.373
7.426
193,432
-0.12(-1.56%)
Jul 14, 2006
7.585
7.603
7.485
7.544
317,126
-0.05(-0.70%)
Jul 13, 2006
7.691
7.726
7.579
7.597
339,863
-0.21(-2.64%)
Jul 12, 2006
7.844
7.891
7.779
7.803
114,362
-0.12(-1.49%)
Jul 11, 2006
7.833
7.933
7.691
7.921
229,743
+0.05(+0.67%)
Jul 10, 2006
7.868
7.915
7.838
7.868
434,034
-0.06(-0.82%)
Jul 07, 2006
7.933
7.986
7.897
7.933
385,337
+0.04(+0.45%)
Jul 06, 2006
7.909
7.939
7.868
7.897
657,839
-0.05(-0.67%)
Jul 05, 2006
7.974
7.974
7.880
7.950
412,825
-0.05(-0.66%)
Jul 03, 2006
8.015
8.015
7.950
8.003
71,434
-0.04(-0.51%)
Jun 30, 2006
8.027
8.092
8.021
8.045
105,030
+0.10(+1.26%)
Jun 29, 2006
7.744
7.950
7.726
7.944
171,543
+0.30(+3.93%)
Jun 28, 2006
7.632
7.650
7.609
7.644
138,287
+0.14(+1.81%)
Jun 27, 2006
7.603
7.638
7.502
7.508
447,948
-0.19(-2.45%)
Jun 26, 2006
7.614
7.709
7.614
7.697
336,470
+0.11(+1.48%)
Jun 23, 2006
7.597
7.632
7.550
7.585
200,388
-0.04(-0.54%)
Jun 22, 2006
7.667
7.679
7.603
7.626
200,558
-0.11(-1.37%)
Jun 21, 2006
7.614
7.732
7.609
7.732
426,908
+0.07(+0.86%)
Jun 20, 2006
7.656
7.685
7.614
7.666
169,168
+0.00(+0.06%)
Jun 19, 2006
7.697
7.732
7.626
7.662
109,102
+0.01(+0.08%)
Jun 16, 2006
7.673
7.703
7.644
7.656
68,889
+0.01(+0.15%)
Jun 15, 2006
7.632
7.662
7.550
7.644
317,805
+0.11(+1.49%)
Jun 14, 2006
7.508
7.585
7.485
7.532
120,640
+0.06(+0.79%)
Jun 13, 2006
7.502
7.614
7.461
7.473
159,666
-0.22(-2.84%)
Jun 12, 2006
7.768
7.803
7.679
7.691
91,286
-0.06(-0.84%)
Jun 09, 2006
7.880
7.891
7.750
7.756
106,048
-0.14(-1.79%)
Jun 08, 2006
7.815
7.897
7.785
7.897
863,827
-0.09(-1.18%)
Jun 07, 2006
7.944
8.068
7.939
7.992
114,192
+0.10(+1.27%)
Jun 06, 2006
7.909
7.927
7.815
7.891
1,580,883
-0.10(-1.25%)
Jun 05, 2006
8.139
8.139
7.956
7.992
215,999
-0.19(-2.38%)
Jun 02, 2006
8.121
8.216
8.115
8.186
222,447
+0.09(+1.09%)
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.