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
CAE
(NY:
CAE
)
18.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2005
3.618
3.648
3.572
3.595
72,934
-0.05(-1.47%)
May 27, 2005
3.587
3.664
3.587
3.648
30,661
+0.03(+0.85%)
May 26, 2005
3.618
3.633
3.587
3.618
43,056
+0.00(+0.00%)
May 25, 2005
3.717
3.725
3.587
3.618
56,756
-0.11(-2.88%)
May 24, 2005
3.687
3.779
3.687
3.725
55,712
+0.08(+2.10%)
May 23, 2005
3.694
3.717
3.641
3.648
21,658
-0.08(-2.06%)
May 20, 2005
3.710
3.786
3.679
3.725
90,548
-0.03(-0.82%)
May 19, 2005
3.671
3.779
3.618
3.756
2,211,271
+0.09(+2.51%)
May 18, 2005
3.633
3.702
3.618
3.664
74,892
+0.01(+0.21%)
May 17, 2005
3.518
3.656
3.518
3.656
27,269
+0.14(+3.92%)
May 16, 2005
3.526
3.533
3.464
3.518
14,743
-0.02(-0.65%)
May 13, 2005
3.579
3.579
3.510
3.541
8,350
-0.04(-1.07%)
May 12, 2005
3.625
3.625
3.510
3.579
13,569
-0.07(-1.89%)
May 11, 2005
3.372
3.664
3.372
3.648
63,149
+0.20(+5.78%)
May 10, 2005
3.487
3.487
3.403
3.449
26,225
-0.05(-1.32%)
May 09, 2005
3.441
3.510
3.441
3.495
18,396
+0.02(+0.44%)
May 06, 2005
3.472
3.495
3.395
3.480
11,090
-0.02(-0.44%)
May 05, 2005
3.533
3.533
3.418
3.495
53,233
-0.06(-1.72%)
May 04, 2005
3.579
3.602
3.510
3.556
70,586
-0.08(-2.11%)
May 03, 2005
3.610
3.648
3.610
3.633
13,569
-0.01(-0.21%)
May 02, 2005
3.526
3.664
3.526
3.641
9,785
+0.12(+3.49%)
Apr 29, 2005
3.480
3.541
3.480
3.518
10,698
+0.02(+0.66%)
Apr 28, 2005
3.541
3.564
3.480
3.495
39,142
-0.04(-1.08%)
Apr 27, 2005
3.556
3.579
3.533
3.533
8,872
-0.12(-3.35%)
Apr 26, 2005
3.564
3.656
3.510
3.656
22,702
+0.08(+2.14%)
Apr 25, 2005
3.618
3.633
3.579
3.579
9,916
-0.04(-1.06%)
Apr 22, 2005
3.648
3.648
3.556
3.618
19,571
-0.05(-1.46%)
Apr 21, 2005
3.526
3.671
3.526
3.671
7,828
+0.11(+3.01%)
Apr 20, 2005
3.541
3.579
3.510
3.564
48,536
+0.03(+0.87%)
Apr 19, 2005
3.518
3.549
3.487
3.533
21,136
+0.02(+0.65%)
Apr 18, 2005
3.495
3.556
3.495
3.510
22,050
-0.03(-0.87%)
Apr 15, 2005
3.618
3.618
3.526
3.541
15,395
-0.06(-1.70%)
Apr 14, 2005
3.610
3.641
3.595
3.602
21,658
-0.04(-1.05%)
Apr 13, 2005
3.579
3.648
3.579
3.641
11,481
+0.06(+1.71%)
Apr 12, 2005
3.541
3.587
3.541
3.579
35,227
+0.00(+0.00%)
Apr 11, 2005
3.579
3.610
3.549
3.579
19,962
+0.01(+0.21%)
Apr 08, 2005
3.526
3.572
3.526
3.572
34,836
-0.02(-0.43%)
Apr 07, 2005
3.702
3.710
3.587
3.587
11,220
-0.10(-2.70%)
Apr 06, 2005
3.733
3.733
3.679
3.687
7,437
-0.08(-2.24%)
Apr 05, 2005
3.771
3.779
3.694
3.771
26,486
+0.00(+0.00%)
Apr 04, 2005
3.763
3.825
3.710
3.771
34,836
-0.02(-0.61%)
Apr 01, 2005
3.756
3.794
3.679
3.794
44,100
+0.00(+0.00%)
Mar 31, 2005
3.495
3.825
3.495
3.794
97,072
+0.31(+9.03%)
Mar 30, 2005
3.349
3.487
3.334
3.480
19,571
+0.11(+3.18%)
Mar 29, 2005
3.418
3.495
3.372
3.372
42,143
-0.02(-0.45%)
Mar 28, 2005
3.411
3.441
3.342
3.388
22,832
-0.01(-0.23%)
Mar 24, 2005
3.349
3.403
3.349
3.395
18,135
+0.06(+1.84%)
Mar 23, 2005
3.357
3.357
3.303
3.334
27,790
-0.07(-2.03%)
Mar 22, 2005
3.388
3.472
3.372
3.403
36,271
+0.02(+0.68%)
Mar 21, 2005
3.334
3.388
3.311
3.380
37,706
+0.03(+0.92%)
Mar 18, 2005
3.365
3.380
3.342
3.349
37,185
-0.03(-0.91%)
Mar 17, 2005
3.403
3.449
3.380
3.380
50,362
+0.00(+0.00%)
Mar 16, 2005
3.418
3.449
3.380
3.380
24,007
-0.06(-1.78%)
Mar 15, 2005
3.365
3.441
3.365
3.441
64,454
+0.08(+2.51%)
Mar 14, 2005
3.365
3.426
3.334
3.357
13,308
-0.07(-2.01%)
Mar 11, 2005
3.395
3.426
3.395
3.426
23,746
+0.03(+0.90%)
Mar 10, 2005
3.457
3.457
3.380
3.395
24,137
-0.06(-1.77%)
Mar 09, 2005
3.395
3.472
3.365
3.457
22,832
+0.10(+2.97%)
Mar 08, 2005
3.357
3.365
3.326
3.357
12,655
+0.00(+0.00%)
Mar 07, 2005
3.242
3.365
3.242
3.357
82,981
+0.15(+4.53%)
Mar 04, 2005
3.319
3.334
3.211
3.211
1,691,202
-0.14(-4.12%)
Mar 03, 2005
3.357
3.380
3.311
3.349
12,786
-0.03(-0.91%)
Mar 02, 2005
3.357
3.395
3.319
3.380
18,788
+0.00(+0.00%)
Mar 01, 2005
3.503
3.503
3.342
3.380
11,873
-0.15(-4.13%)
Feb 28, 2005
3.372
3.541
3.372
3.526
25,572
+0.16(+4.78%)
Feb 25, 2005
3.372
3.380
3.296
3.365
25,311
-0.04(-1.13%)
Feb 24, 2005
3.372
3.457
3.326
3.403
14,743
-0.02(-0.45%)
Feb 23, 2005
3.487
3.487
3.411
3.418
22,702
-0.06(-1.76%)
Feb 22, 2005
3.572
3.602
3.457
3.480
20,353
-0.11(-3.20%)
Feb 18, 2005
3.602
3.648
3.579
3.595
80,241
-0.02(-0.42%)
Feb 17, 2005
3.411
3.633
3.411
3.610
108,162
+0.20(+5.84%)
Feb 16, 2005
3.250
3.418
3.250
3.411
51,015
+0.13(+3.97%)
Feb 15, 2005
3.257
3.280
3.234
3.280
63,540
+0.03(+0.94%)
Feb 14, 2005
3.219
3.265
3.204
3.250
24,268
+0.01(+0.24%)
Feb 11, 2005
3.119
3.257
3.089
3.242
40,446
-0.05(-1.63%)
Feb 10, 2005
3.158
3.334
3.158
3.296
55,451
+0.15(+4.62%)
Feb 09, 2005
3.058
3.150
3.050
3.150
35,358
+0.09(+3.01%)
Feb 08, 2005
3.066
3.073
3.035
3.058
28,443
-0.01(-0.25%)
Feb 07, 2005
3.066
3.066
3.050
3.066
22,702
+0.02(+0.50%)
Feb 04, 2005
3.119
3.119
3.043
3.050
51,928
-0.05(-1.73%)
Feb 03, 2005
3.112
3.127
3.081
3.104
24,137
-0.03(-0.98%)
Feb 02, 2005
3.150
3.150
3.104
3.135
15,134
+0.02(+0.49%)
Feb 01, 2005
3.066
3.142
3.066
3.119
22,571
+0.02(+0.74%)
Jan 31, 2005
3.096
3.104
3.073
3.096
34,966
+0.01(+0.25%)
Jan 28, 2005
3.104
3.112
3.058
3.089
14,482
-0.02(-0.49%)
Jan 27, 2005
3.058
3.127
3.058
3.104
62,105
+0.01(+0.25%)
Jan 26, 2005
3.135
3.135
3.081
3.096
37,576
-0.03(-0.98%)
Jan 25, 2005
3.050
3.135
3.035
3.127
51,015
+0.05(+1.49%)
Jan 24, 2005
3.127
3.127
3.058
3.081
20,223
-0.05(-1.47%)
Jan 21, 2005
3.127
3.135
3.104
3.127
78,023
+0.02(+0.49%)
Jan 20, 2005
3.142
3.142
3.089
3.112
101,769
-0.08(-2.64%)
Jan 19, 2005
3.196
3.250
3.188
3.196
45,665
+0.03(+0.97%)
Jan 18, 2005
3.135
3.211
3.089
3.165
52,841
-0.02(-0.48%)
Jan 14, 2005
3.181
3.188
3.135
3.181
29,487
-0.03(-0.95%)
Jan 13, 2005
3.219
3.219
3.188
3.211
19,962
-0.04(-1.18%)
Jan 12, 2005
3.250
3.257
3.227
3.250
22,180
+0.04(+1.19%)
Jan 11, 2005
3.219
3.273
3.211
3.211
49,319
+0.02(+0.48%)
Jan 10, 2005
3.150
3.257
3.127
3.196
26,486
+0.05(+1.46%)
Jan 07, 2005
3.104
3.150
3.089
3.150
27,269
+0.05(+1.73%)
Jan 06, 2005
2.966
3.142
2.966
3.096
194,145
-0.08(-2.65%)
Jan 05, 2005
3.081
3.257
3.081
3.181
24,398
+0.05(+1.47%)
Jan 04, 2005
3.219
3.219
3.127
3.135
54,407
-0.08(-2.62%)
Jan 03, 2005
3.219
3.234
3.135
3.219
41,360
-0.04(-1.18%)
Dec 31, 2004
3.219
3.257
3.204
3.257
27,790
+0.07(+2.16%)
Dec 30, 2004
3.158
3.211
3.158
3.188
28,834
+0.01(+0.24%)
Dec 29, 2004
3.135
3.181
3.135
3.181
43,447
+0.09(+2.98%)
Dec 28, 2004
3.073
3.104
3.012
3.089
27,008
-0.02(-0.49%)
Dec 27, 2004
3.081
3.104
3.073
3.104
16,570
-0.02(-0.74%)
Dec 23, 2004
3.112
3.127
3.096
3.127
34,445
+0.03(+0.99%)
Dec 22, 2004
3.104
3.104
3.066
3.096
204,061
+0.00(+0.00%)
Dec 21, 2004
3.150
3.150
3.066
3.096
156,568
+0.00(+0.00%)
Dec 20, 2004
3.004
3.127
3.004
3.096
477,273
+0.08(+2.80%)
Dec 17, 2004
2.912
3.035
2.874
3.012
48,144
+0.10(+3.42%)
Dec 16, 2004
2.859
2.928
2.775
2.912
230,938
+0.07(+2.43%)
Dec 15, 2004
2.797
2.843
2.790
2.843
99,029
+0.05(+1.64%)
Dec 14, 2004
2.820
2.836
2.775
2.797
95,115
+0.00(+0.00%)
Dec 13, 2004
2.851
2.851
2.752
2.797
42,012
-0.02(-0.82%)
Dec 10, 2004
2.836
2.836
2.797
2.820
32,748
-0.03(-1.08%)
Dec 09, 2004
2.882
2.882
2.805
2.851
70,847
+0.00(+0.00%)
Dec 08, 2004
2.912
2.912
2.828
2.851
59,887
-0.07(-2.36%)
Dec 07, 2004
2.966
2.966
2.897
2.920
46,318
-0.03(-1.04%)
Dec 06, 2004
2.897
2.966
2.897
2.951
1,009,345
+0.04(+1.32%)
Dec 03, 2004
2.981
2.981
2.905
2.912
40,838
-0.04(-1.30%)
Dec 02, 2004
2.989
2.989
2.928
2.951
91,462
-0.02(-0.77%)
Dec 01, 2004
2.874
2.974
2.874
2.974
40,577
+0.08(+2.65%)
Nov 30, 2004
2.928
2.974
2.889
2.897
31,444
-0.04(-1.31%)
Nov 29, 2004
2.974
3.020
2.920
2.935
46,318
-0.03(-1.03%)
Nov 26, 2004
3.012
3.012
2.958
2.966
12,786
-0.04(-1.28%)
Nov 24, 2004
2.958
3.020
2.951
3.004
65,236
+0.05(+1.82%)
Nov 23, 2004
2.958
2.958
2.920
2.951
53,494
-0.01(-0.26%)
Nov 22, 2004
3.004
3.004
2.935
2.958
21,006
-0.01(-0.26%)
Nov 19, 2004
2.928
2.981
2.928
2.966
29,095
+0.02(+0.52%)
Nov 18, 2004
2.912
2.974
2.905
2.951
65,628
+0.00(+0.00%)
Nov 17, 2004
2.997
3.004
2.928
2.951
72,152
-0.03(-1.03%)
Nov 16, 2004
2.920
2.997
2.889
2.981
37,054
+0.06(+2.10%)
Nov 15, 2004
2.989
2.997
2.889
2.920
89,113
-0.07(-2.31%)
Nov 12, 2004
3.081
3.081
2.958
2.989
39,142
-0.11(-3.47%)
Nov 11, 2004
2.974
3.096
2.974
3.096
11,220
+0.07(+2.28%)
Nov 10, 2004
3.081
3.081
2.989
3.027
24,137
-0.03(-1.00%)
Nov 09, 2004
3.127
3.127
3.050
3.058
35,227
-0.04(-1.24%)
Nov 08, 2004
3.020
3.096
3.020
3.096
22,571
+0.08(+2.80%)
Nov 05, 2004
3.104
3.119
2.981
3.012
62,236
-0.09(-2.96%)
Nov 04, 2004
3.050
3.127
2.997
3.104
17,613
+0.04(+1.25%)
Nov 03, 2004
3.073
3.104
2.989
3.066
103,596
+0.04(+1.27%)
Nov 02, 2004
3.035
3.066
2.989
3.027
45,404
-0.03(-1.00%)
Nov 01, 2004
3.165
3.165
3.058
3.058
26,094
-0.08(-2.45%)
Oct 29, 2004
3.135
3.158
3.127
3.135
72,804
-0.01(-0.24%)
Oct 28, 2004
3.165
3.173
3.119
3.142
18,396
+0.02(+0.49%)
Oct 27, 2004
3.066
3.127
2.951
3.127
43,447
+0.02(+0.49%)
Oct 26, 2004
3.234
3.242
3.096
3.112
24,920
-0.15(-4.69%)
Oct 25, 2004
3.288
3.296
3.227
3.265
31,313
-0.01(-0.23%)
Oct 22, 2004
3.257
3.296
3.257
3.273
7,958
-0.02(-0.47%)
Oct 21, 2004
3.311
3.311
3.265
3.288
9,133
-0.05(-1.61%)
Oct 20, 2004
3.204
3.342
3.204
3.342
65,106
+0.12(+3.81%)
Oct 19, 2004
3.257
3.334
3.219
3.219
23,876
-0.06(-1.87%)
Oct 18, 2004
3.311
3.326
3.273
3.280
17,353
-0.04(-1.15%)
Oct 15, 2004
3.319
3.342
3.280
3.319
7,306
+0.00(+0.00%)
Oct 14, 2004
3.365
3.372
3.311
3.319
5,349
-0.03(-0.92%)
Oct 13, 2004
3.334
3.357
3.319
3.349
5,871
-0.02(-0.68%)
Oct 12, 2004
3.380
3.380
3.349
3.372
6,262
-0.03(-0.90%)
Oct 11, 2004
3.403
3.434
3.403
3.403
2,348
+0.02(+0.45%)
Oct 08, 2004
3.388
3.403
3.380
3.388
16,439
+0.03(+0.91%)
Oct 07, 2004
3.388
3.395
3.357
3.357
18,788
-0.07(-2.01%)
Oct 06, 2004
3.411
3.434
3.403
3.426
14,221
-0.02(-0.67%)
Oct 05, 2004
3.411
3.457
3.395
3.449
18,396
+0.03(+0.90%)
Oct 04, 2004
3.380
3.418
3.380
3.418
4,697
+0.05(+1.59%)
Oct 01, 2004
3.365
3.403
3.334
3.365
22,441
+0.00(+0.00%)
Sep 30, 2004
3.403
3.403
3.357
3.365
30,791
-0.03(-0.90%)
Sep 29, 2004
3.418
3.434
3.372
3.395
32,487
-0.02(-0.67%)
Sep 28, 2004
3.326
3.418
3.326
3.418
34,445
+0.02(+0.45%)
Sep 27, 2004
3.334
3.441
3.296
3.403
22,311
+0.09(+2.78%)
Sep 24, 2004
3.395
3.411
3.311
3.311
12,264
-0.10(-2.92%)
Sep 23, 2004
3.372
3.457
3.349
3.411
40,838
+0.06(+1.83%)
Sep 22, 2004
3.372
3.388
3.334
3.349
10,568
+0.00(+0.00%)
Sep 21, 2004
3.273
3.365
3.273
3.349
10,437
+0.07(+2.10%)
Sep 20, 2004
3.273
3.349
3.242
3.280
78,023
+0.01(+0.23%)
Sep 17, 2004
3.250
3.334
3.250
3.273
84,416
+0.00(+0.00%)
Sep 16, 2004
3.273
3.311
3.257
3.273
59,496
+0.02(+0.71%)
Sep 15, 2004
3.349
3.349
3.234
3.250
51,667
-0.08(-2.30%)
Sep 14, 2004
3.411
3.418
3.326
3.326
58,191
-0.09(-2.69%)
Sep 13, 2004
3.403
3.449
3.380
3.418
21,267
+0.01(+0.22%)
Sep 10, 2004
3.380
3.411
3.349
3.411
27,269
+0.02(+0.45%)
Sep 09, 2004
3.395
3.395
3.365
3.395
33,923
+0.02(+0.45%)
Sep 08, 2004
3.334
3.411
3.326
3.380
24,398
+0.03(+0.92%)
Sep 07, 2004
3.319
3.365
3.288
3.349
17,222
+0.05(+1.39%)
Sep 03, 2004
3.326
3.326
3.296
3.303
7,828
-0.02(-0.69%)
Sep 02, 2004
3.380
3.388
3.311
3.326
23,485
-0.04(-1.14%)
Sep 01, 2004
3.334
3.372
3.334
3.365
3,131
+0.01(+0.23%)
Aug 31, 2004
3.334
3.372
3.334
3.357
8,089
+0.06(+1.86%)
Aug 30, 2004
3.273
3.296
3.273
3.296
3,653
+0.06(+1.90%)
Aug 27, 2004
3.219
3.257
3.219
3.234
11,351
+0.00(+0.00%)
Aug 26, 2004
3.219
3.257
3.211
3.234
9,263
+0.02(+0.48%)
Aug 25, 2004
3.173
3.227
3.173
3.219
15,004
+0.02(+0.72%)
Aug 24, 2004
3.204
3.219
3.188
3.196
13,438
-0.02(-0.71%)
Aug 23, 2004
3.303
3.303
3.211
3.219
14,091
-0.11(-3.45%)
Aug 20, 2004
3.173
3.357
3.173
3.334
17,092
+0.15(+4.57%)
Aug 19, 2004
3.142
3.211
3.142
3.188
15,265
+0.05(+1.46%)
Aug 18, 2004
3.150
3.158
3.112
3.142
42,925
-0.05(-1.44%)
Aug 17, 2004
3.265
3.296
3.150
3.188
36,271
-0.05(-1.65%)
Aug 16, 2004
3.181
3.357
3.173
3.242
16,439
+0.08(+2.42%)
Aug 13, 2004
3.135
3.188
3.066
3.165
24,529
+0.01(+0.24%)
Aug 12, 2004
3.372
3.372
3.135
3.158
24,529
-0.25(-7.42%)
Aug 11, 2004
3.265
3.495
3.234
3.411
19,440
+0.07(+2.06%)
Aug 10, 2004
3.418
3.418
3.334
3.342
60,670
-0.06(-1.80%)
Aug 09, 2004
3.418
3.426
3.380
3.403
43,186
-0.04(-1.11%)
Aug 06, 2004
3.472
3.495
3.418
3.441
6,262
-0.05(-1.32%)
Aug 05, 2004
3.633
3.641
3.449
3.487
27,921
-0.18(-5.01%)
Aug 04, 2004
3.725
3.725
3.625
3.671
11,220
-0.08(-2.24%)
Aug 03, 2004
3.641
3.825
3.641
3.756
63,932
+0.01(+0.20%)
Aug 02, 2004
3.694
3.748
3.641
3.748
29,617
+0.09(+2.52%)
Jul 30, 2004
3.633
3.687
3.625
3.656
11,220
+0.03(+0.85%)
Jul 29, 2004
3.610
3.648
3.610
3.625
29,095
-0.01(-0.21%)
Jul 28, 2004
3.587
3.656
3.564
3.633
30,922
+0.06(+1.72%)
Jul 27, 2004
3.648
3.648
3.572
3.572
11,612
-0.08(-2.31%)
Jul 26, 2004
3.641
3.656
3.579
3.656
8,089
-0.03(-0.83%)
Jul 23, 2004
3.564
3.694
3.556
3.687
19,832
+0.13(+3.66%)
Jul 22, 2004
3.510
3.664
3.510
3.556
43,056
+0.10(+2.88%)
Jul 21, 2004
3.510
3.510
3.449
3.457
6,262
-0.03(-0.88%)
Jul 20, 2004
3.449
3.526
3.434
3.487
12,134
+0.05(+1.56%)
Jul 19, 2004
3.395
3.449
3.380
3.434
27,399
+0.04(+1.13%)
Jul 16, 2004
3.395
3.395
3.372
3.395
18,657
+0.05(+1.37%)
Jul 15, 2004
3.403
3.411
3.349
3.349
42,273
-0.08(-2.24%)
Jul 14, 2004
3.411
3.449
3.372
3.426
26,225
+0.02(+0.45%)
Jul 13, 2004
3.326
3.426
3.326
3.411
25,964
+0.01(+0.23%)
Jul 12, 2004
3.388
3.411
3.365
3.403
29,878
-0.05(-1.33%)
Jul 09, 2004
3.449
3.480
3.426
3.449
7,697
-0.01(-0.22%)
Jul 08, 2004
3.441
3.495
3.434
3.457
6,393
-0.02(-0.66%)
Jul 07, 2004
3.441
3.495
3.426
3.480
14,613
+0.05(+1.57%)
Jul 06, 2004
3.503
3.510
3.426
3.426
22,050
-0.07(-1.97%)
Jul 02, 2004
3.472
3.503
3.449
3.495
21,397
-0.02(-0.65%)
Jul 01, 2004
3.464
3.518
3.449
3.518
10,568
+0.05(+1.32%)
Jun 30, 2004
3.395
3.518
3.380
3.472
17,483
+0.09(+2.72%)
Jun 29, 2004
3.388
3.388
3.349
3.380
26,616
+0.01(+0.23%)
Jun 28, 2004
3.296
3.380
3.296
3.372
15,004
+0.04(+1.15%)
Jun 25, 2004
3.280
3.349
3.273
3.334
10,568
+0.04(+1.16%)
Jun 24, 2004
3.257
3.319
3.257
3.296
31,966
+0.06(+1.90%)
Jun 23, 2004
3.296
3.296
3.181
3.234
18,266
-0.06(-1.86%)
Jun 22, 2004
3.173
3.296
3.158
3.296
86,373
+0.19(+6.17%)
Jun 21, 2004
3.127
3.150
3.104
3.104
14,613
+0.00(+0.00%)
Jun 18, 2004
3.096
3.181
3.096
3.104
26,486
+0.03(+1.00%)
Jun 17, 2004
3.050
3.089
3.050
3.073
42,664
+0.04(+1.26%)
Jun 16, 2004
3.173
3.173
2.966
3.035
137,649
-0.15(-4.81%)
Jun 15, 2004
3.158
3.196
3.142
3.188
47,231
+0.04(+1.22%)
Jun 14, 2004
3.273
3.273
3.150
3.150
20,484
-0.14(-4.20%)
Jun 10, 2004
3.227
3.288
3.227
3.288
15,787
+0.08(+2.63%)
Jun 09, 2004
3.196
3.234
3.188
3.204
21,658
-0.04(-1.18%)
Jun 08, 2004
3.204
3.242
3.150
3.242
15,004
+0.04(+1.20%)
Jun 07, 2004
3.127
3.234
3.127
3.204
14,221
+0.08(+2.45%)
Jun 04, 2004
3.150
3.173
3.127
3.127
8,480
+0.05(+1.75%)
Jun 03, 2004
3.119
3.142
3.073
3.073
16,178
-0.06(-1.96%)
Jun 02, 2004
3.158
3.188
3.104
3.135
10,698
-0.01(-0.24%)
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.