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, 2006
6.446
6.499
6.361
6.407
62,627
-0.04(-0.59%)
May 30, 2006
6.469
6.515
6.415
6.446
54,277
-0.03(-0.47%)
May 26, 2006
6.492
6.492
6.369
6.476
48,927
+0.01(+0.12%)
May 25, 2006
6.269
6.484
6.269
6.469
78,936
+0.18(+2.93%)
May 24, 2006
6.147
6.300
6.139
6.285
52,059
+0.05(+0.86%)
May 23, 2006
6.147
6.315
6.147
6.231
60,017
+0.06(+0.99%)
May 22, 2006
6.177
6.216
6.055
6.170
43,708
-0.08(-1.23%)
May 19, 2006
6.254
6.315
6.193
6.246
47,753
-0.05(-0.85%)
May 18, 2006
6.308
6.407
6.269
6.300
45,535
-0.02(-0.36%)
May 17, 2006
6.453
6.545
6.292
6.323
57,278
-0.33(-4.95%)
May 16, 2006
6.515
6.676
6.492
6.653
221,936
+0.21(+3.21%)
May 15, 2006
6.614
6.614
6.331
6.446
32,227
-0.18(-2.66%)
May 12, 2006
6.791
6.791
6.553
6.622
49,710
-0.13(-1.93%)
May 11, 2006
6.775
6.806
6.737
6.752
28,573
+0.01(+0.11%)
May 10, 2006
6.660
6.775
6.614
6.745
62,236
+0.12(+1.85%)
May 09, 2006
6.438
6.668
6.438
6.622
66,150
+0.20(+3.10%)
May 08, 2006
6.507
6.522
6.423
6.423
28,965
-0.05(-0.83%)
May 05, 2006
6.461
6.499
6.369
6.476
60,800
+0.02(+0.24%)
May 04, 2006
6.407
6.461
6.392
6.461
33,531
+0.10(+1.57%)
May 03, 2006
6.354
6.430
6.323
6.361
30,791
-0.02(-0.24%)
May 02, 2006
6.423
6.438
6.354
6.377
33,923
+0.03(+0.48%)
May 01, 2006
6.323
6.407
6.269
6.346
61,322
+0.02(+0.36%)
Apr 28, 2006
6.223
6.323
6.223
6.323
21,528
+0.08(+1.23%)
Apr 27, 2006
6.346
6.346
6.239
6.246
28,573
-0.07(-1.09%)
Apr 26, 2006
6.392
6.407
6.254
6.315
97,985
-0.05(-0.72%)
Apr 25, 2006
6.384
6.415
6.346
6.361
28,443
+0.05(+0.85%)
Apr 24, 2006
6.285
6.361
6.216
6.308
28,834
+0.01(+0.12%)
Apr 21, 2006
6.262
6.331
6.239
6.300
22,832
+0.05(+0.74%)
Apr 20, 2006
6.208
6.354
6.208
6.254
16,700
+0.04(+0.62%)
Apr 19, 2006
6.239
6.239
6.193
6.216
15,917
-0.02(-0.37%)
Apr 18, 2006
6.208
6.346
6.200
6.239
43,578
+0.05(+0.74%)
Apr 17, 2006
6.285
6.285
6.162
6.193
26,094
-0.09(-1.46%)
Apr 13, 2006
6.285
6.346
6.239
6.285
16,439
+0.00(+0.00%)
Apr 12, 2006
6.308
6.369
6.254
6.285
34,314
-0.08(-1.20%)
Apr 11, 2006
6.392
6.423
6.338
6.361
10,568
-0.02(-0.24%)
Apr 10, 2006
6.331
6.453
6.331
6.377
59,104
+0.04(+0.60%)
Apr 07, 2006
6.346
6.369
6.300
6.338
30,400
+0.07(+1.10%)
Apr 06, 2006
6.361
6.361
6.269
6.269
49,580
-0.02(-0.24%)
Apr 05, 2006
6.308
6.315
6.246
6.285
64,323
+0.05(+0.74%)
Apr 04, 2006
6.047
6.254
6.009
6.239
62,236
+0.27(+4.49%)
Apr 03, 2006
6.001
6.017
5.955
5.971
35,227
-0.06(-1.02%)
Mar 31, 2006
5.986
6.078
5.986
6.032
48,014
+0.03(+0.51%)
Mar 30, 2006
5.971
6.078
5.971
6.001
33,531
+0.09(+1.56%)
Mar 29, 2006
5.856
5.955
5.852
5.909
303,090
+0.02(+0.39%)
Mar 28, 2006
5.994
6.009
5.871
5.886
108,032
-0.11(-1.92%)
Mar 27, 2006
6.009
6.047
5.917
6.001
90,287
-0.07(-1.14%)
Mar 24, 2006
6.063
6.116
6.040
6.070
45,796
-0.04(-0.63%)
Mar 23, 2006
6.200
6.223
6.055
6.109
213,846
-0.04(-0.62%)
Mar 22, 2006
6.147
6.185
6.086
6.147
93,549
-0.01(-0.12%)
Mar 21, 2006
6.078
6.216
6.078
6.154
234,983
+0.06(+1.01%)
Mar 20, 2006
6.216
6.216
6.024
6.093
149,523
-0.12(-1.97%)
Mar 17, 2006
6.246
6.308
6.170
6.216
61,322
-0.08(-1.34%)
Mar 16, 2006
6.400
6.400
6.285
6.300
143,521
-0.06(-0.96%)
Mar 15, 2006
6.277
6.430
6.269
6.361
24,529
+0.12(+1.97%)
Mar 14, 2006
6.262
6.262
6.208
6.239
21,397
-0.03(-0.49%)
Mar 13, 2006
6.361
6.361
6.185
6.269
37,706
-0.11(-1.68%)
Mar 10, 2006
6.446
6.446
6.331
6.377
32,096
-0.08(-1.19%)
Mar 09, 2006
6.415
6.469
6.407
6.453
22,571
+0.02(+0.36%)
Mar 08, 2006
6.446
6.453
6.369
6.430
21,006
-0.02(-0.36%)
Mar 07, 2006
6.392
6.507
6.369
6.453
25,703
-0.02(-0.35%)
Mar 06, 2006
6.461
6.499
6.415
6.476
54,799
+0.03(+0.48%)
Mar 03, 2006
6.545
6.568
6.438
6.446
41,490
-0.09(-1.41%)
Mar 02, 2006
6.538
6.538
6.392
6.538
129,560
+0.05(+0.83%)
Mar 01, 2006
6.392
6.499
6.331
6.484
55,320
+0.10(+1.56%)
Feb 28, 2006
6.292
6.384
6.262
6.384
30,791
+0.09(+1.46%)
Feb 27, 2006
6.223
6.292
6.208
6.292
63,540
+0.08(+1.23%)
Feb 24, 2006
6.193
6.254
6.170
6.216
88,983
+0.01(+0.12%)
Feb 23, 2006
6.262
6.262
6.185
6.208
55,320
-0.05(-0.74%)
Feb 22, 2006
6.139
6.323
6.139
6.254
63,801
+0.09(+1.49%)
Feb 21, 2006
6.323
6.323
6.139
6.162
39,925
-0.08(-1.35%)
Feb 17, 2006
6.116
6.269
6.116
6.246
32,487
+0.11(+1.87%)
Feb 16, 2006
6.193
6.193
6.055
6.131
73,978
-0.05(-0.74%)
Feb 15, 2006
6.323
6.323
6.162
6.177
37,185
-0.11(-1.71%)
Feb 14, 2006
6.231
6.323
6.200
6.285
68,498
+0.17(+2.76%)
Feb 13, 2006
6.277
6.277
6.017
6.116
28,312
-0.13(-2.09%)
Feb 10, 2006
6.446
6.446
6.231
6.246
33,009
-0.20(-3.09%)
Feb 09, 2006
6.300
6.522
6.300
6.446
77,892
+0.08(+1.20%)
Feb 08, 2006
6.300
6.392
6.170
6.369
86,112
+0.08(+1.22%)
Feb 07, 2006
6.200
6.346
6.177
6.292
74,500
+0.10(+1.61%)
Feb 06, 2006
6.177
6.262
6.124
6.193
78,936
+0.03(+0.50%)
Feb 03, 2006
6.131
6.185
5.978
6.162
22,571
+0.02(+0.25%)
Feb 02, 2006
6.208
6.277
6.086
6.147
33,792
-0.10(-1.60%)
Feb 01, 2006
6.407
6.415
6.231
6.246
62,627
-0.18(-2.86%)
Jan 31, 2006
6.269
6.461
6.262
6.430
74,892
+0.08(+1.33%)
Jan 30, 2006
6.331
6.584
6.331
6.346
64,193
+0.02(+0.24%)
Jan 27, 2006
6.285
6.354
6.285
6.331
32,879
+0.04(+0.61%)
Jan 26, 2006
6.361
6.361
6.254
6.292
36,924
-0.07(-1.08%)
Jan 25, 2006
6.285
6.423
6.285
6.361
26,486
+0.06(+0.97%)
Jan 24, 2006
6.315
6.446
6.285
6.300
60,278
-0.02(-0.24%)
Jan 23, 2006
6.239
6.323
6.208
6.315
33,923
+0.15(+2.49%)
Jan 20, 2006
6.200
6.254
6.124
6.162
76,849
+0.00(+0.00%)
Jan 19, 2006
6.047
6.162
6.017
6.162
65,889
+0.11(+1.77%)
Jan 18, 2006
5.932
6.070
5.909
6.055
29,878
+0.08(+1.41%)
Jan 17, 2006
5.932
6.032
5.932
5.971
32,618
+0.07(+1.17%)
Jan 13, 2006
6.055
6.055
5.856
5.902
36,141
-0.08(-1.28%)
Jan 12, 2006
5.955
6.032
5.909
5.978
73,978
+0.02(+0.39%)
Jan 11, 2006
6.001
6.017
5.802
5.955
31,313
+0.00(+0.00%)
Jan 10, 2006
5.902
6.109
5.902
5.955
69,151
+0.10(+1.70%)
Jan 09, 2006
5.802
5.925
5.802
5.856
75,413
+0.02(+0.26%)
Jan 06, 2006
5.518
5.840
5.518
5.840
57,147
+0.36(+6.57%)
Jan 05, 2006
5.603
5.603
5.465
5.480
64,193
-0.13(-2.32%)
Jan 04, 2006
5.480
5.679
5.465
5.610
107,901
+0.06(+1.11%)
Jan 03, 2006
5.595
5.664
5.495
5.549
60,017
-0.06(-1.09%)
Dec 30, 2005
5.595
5.641
5.526
5.610
27,660
+0.02(+0.41%)
Dec 29, 2005
5.610
5.626
5.557
5.587
18,135
-0.03(-0.55%)
Dec 28, 2005
5.595
5.633
5.564
5.618
17,092
+0.02(+0.27%)
Dec 27, 2005
5.580
5.695
5.541
5.603
20,353
-0.01(-0.14%)
Dec 23, 2005
5.595
5.641
5.557
5.610
58,843
+0.02(+0.27%)
Dec 22, 2005
5.610
5.633
5.587
5.595
40,055
-0.06(-1.08%)
Dec 21, 2005
5.618
5.664
5.595
5.656
64,193
+0.06(+1.10%)
Dec 20, 2005
5.687
5.687
5.564
5.595
41,099
-0.05(-0.95%)
Dec 19, 2005
5.672
5.687
5.626
5.649
87,547
-0.02(-0.27%)
Dec 16, 2005
5.978
5.978
5.603
5.664
203,408
-0.06(-1.07%)
Dec 15, 2005
5.963
5.963
5.702
5.725
77,892
-0.28(-4.60%)
Dec 14, 2005
5.741
6.101
5.741
6.001
264,470
+0.21(+3.57%)
Dec 13, 2005
5.702
5.817
5.702
5.794
494,235
+0.13(+2.26%)
Dec 12, 2005
5.741
5.833
5.666
5.666
22,571
-0.07(-1.30%)
Dec 09, 2005
5.764
5.779
5.649
5.741
136,214
+0.02(+0.40%)
Dec 08, 2005
5.902
5.902
5.610
5.718
233,548
-0.21(-3.62%)
Dec 07, 2005
5.288
5.978
5.288
5.932
260,164
+0.65(+12.34%)
Dec 06, 2005
5.327
5.334
5.258
5.281
60,670
-0.05(-1.01%)
Dec 05, 2005
5.273
5.350
5.227
5.334
36,010
+0.05(+1.02%)
Dec 02, 2005
5.373
5.403
5.265
5.281
48,536
-0.07(-1.29%)
Dec 01, 2005
5.327
5.350
5.227
5.350
50,623
-0.03(-0.57%)
Nov 30, 2005
5.273
5.403
5.258
5.380
23,876
+0.14(+2.63%)
Nov 29, 2005
5.227
5.265
5.227
5.242
16,048
+0.02(+0.44%)
Nov 28, 2005
5.296
5.296
5.196
5.219
19,571
-0.11(-2.01%)
Nov 25, 2005
5.327
5.342
5.311
5.327
6,523
-0.02(-0.29%)
Nov 23, 2005
5.265
5.380
5.265
5.342
25,311
+0.07(+1.31%)
Nov 22, 2005
5.173
5.327
5.173
5.273
17,744
+0.08(+1.62%)
Nov 21, 2005
5.158
5.258
5.150
5.189
45,013
+0.00(+0.00%)
Nov 18, 2005
5.028
5.189
5.028
5.189
18,005
+0.17(+3.36%)
Nov 17, 2005
5.104
5.104
4.936
5.020
30,661
-0.10(-1.95%)
Nov 16, 2005
5.181
5.212
5.066
5.120
23,093
-0.08(-1.62%)
Nov 15, 2005
5.212
5.288
5.204
5.204
17,092
-0.05(-0.88%)
Nov 14, 2005
5.135
5.250
5.135
5.250
14,874
+0.06(+1.18%)
Nov 11, 2005
5.104
5.204
5.081
5.189
20,614
+0.08(+1.65%)
Nov 10, 2005
5.166
5.242
5.013
5.104
27,660
-0.11(-2.06%)
Nov 09, 2005
5.112
5.235
5.112
5.212
34,706
+0.07(+1.34%)
Nov 08, 2005
5.135
5.281
5.135
5.143
46,318
-0.03(-0.59%)
Nov 07, 2005
5.242
5.273
5.143
5.173
54,668
-0.05(-1.03%)
Nov 04, 2005
5.357
5.388
5.219
5.227
42,795
-0.10(-1.87%)
Nov 03, 2005
5.426
5.426
5.281
5.327
260,817
-0.05(-1.00%)
Nov 02, 2005
5.357
5.388
5.327
5.380
49,841
+0.08(+1.45%)
Nov 01, 2005
5.219
5.304
5.219
5.304
47,231
+0.05(+0.87%)
Oct 31, 2005
5.212
5.281
5.196
5.258
1,204,795
+0.02(+0.44%)
Oct 28, 2005
5.158
5.281
5.097
5.235
28,834
+0.10(+1.94%)
Oct 27, 2005
5.135
5.219
5.120
5.135
22,311
+0.00(+0.00%)
Oct 26, 2005
5.089
5.150
5.058
5.135
31,313
+0.05(+0.90%)
Oct 25, 2005
5.043
5.120
5.043
5.089
31,313
+0.04(+0.76%)
Oct 24, 2005
4.982
5.066
4.982
5.051
13,308
+0.04(+0.76%)
Oct 21, 2005
5.058
5.089
4.997
5.013
13,308
-0.10(-1.95%)
Oct 20, 2005
5.089
5.143
5.074
5.112
45,013
+0.07(+1.37%)
Oct 19, 2005
5.013
5.081
4.982
5.043
20,223
-0.02(-0.30%)
Oct 18, 2005
5.013
5.058
4.982
5.058
72,413
+0.02(+0.46%)
Oct 17, 2005
4.967
5.097
4.967
5.035
17,222
+0.11(+2.18%)
Oct 14, 2005
4.936
5.020
4.905
4.928
23,354
+0.08(+1.58%)
Oct 13, 2005
5.005
5.005
4.737
4.852
90,679
-0.18(-3.51%)
Oct 12, 2005
5.005
5.089
5.005
5.028
106,466
-0.02(-0.30%)
Oct 11, 2005
5.166
5.166
5.020
5.043
45,013
-0.12(-2.37%)
Oct 10, 2005
5.212
5.219
5.135
5.166
30,139
-0.04(-0.74%)
Oct 07, 2005
5.135
5.242
5.135
5.204
25,181
+0.03(+0.59%)
Oct 06, 2005
5.173
5.181
5.104
5.173
17,222
+0.01(+0.15%)
Oct 05, 2005
5.173
5.196
5.158
5.166
15,265
-0.01(-0.15%)
Oct 04, 2005
5.235
5.258
5.173
5.173
26,355
-0.11(-2.03%)
Oct 03, 2005
5.204
5.296
5.204
5.281
45,013
+0.09(+1.77%)
Sep 30, 2005
5.258
5.311
5.173
5.189
21,658
-0.07(-1.31%)
Sep 29, 2005
5.365
5.365
5.212
5.258
39,142
-0.14(-2.56%)
Sep 28, 2005
5.357
5.465
5.311
5.396
58,060
+0.02(+0.43%)
Sep 27, 2005
5.196
5.411
5.196
5.373
36,663
+0.10(+1.89%)
Sep 26, 2005
5.235
5.319
5.227
5.273
34,575
+0.01(+0.15%)
Sep 23, 2005
5.265
5.288
5.127
5.265
43,708
-0.02(-0.43%)
Sep 22, 2005
5.365
5.480
5.242
5.288
42,012
-0.05(-0.86%)
Sep 21, 2005
5.288
5.373
5.288
5.334
48,014
+0.18(+3.57%)
Sep 20, 2005
5.250
5.304
5.143
5.150
40,968
-0.15(-2.89%)
Sep 19, 2005
5.373
5.396
5.227
5.304
34,836
-0.11(-1.98%)
Sep 16, 2005
5.373
5.449
5.350
5.411
51,537
-0.01(-0.14%)
Sep 15, 2005
5.365
5.419
5.342
5.419
46,970
+0.02(+0.43%)
Sep 14, 2005
5.403
5.434
5.350
5.396
40,838
-0.03(-0.56%)
Sep 13, 2005
5.718
5.718
5.380
5.426
33,792
-0.01(-0.14%)
Sep 12, 2005
5.434
5.434
5.327
5.434
26,225
+0.01(+0.14%)
Sep 09, 2005
5.365
5.442
5.311
5.426
25,311
+0.06(+1.14%)
Sep 08, 2005
5.380
5.426
5.265
5.365
95,115
-0.02(-0.28%)
Sep 07, 2005
5.434
5.503
5.365
5.380
41,099
-0.05(-0.99%)
Sep 06, 2005
5.212
5.442
5.166
5.434
82,589
+0.23(+4.42%)
Sep 02, 2005
5.181
5.219
5.143
5.204
24,137
-0.07(-1.31%)
Sep 01, 2005
5.273
5.296
5.189
5.273
53,494
-0.05(-0.86%)
Aug 31, 2005
4.989
5.342
4.989
5.319
43,447
+0.33(+6.61%)
Aug 30, 2005
4.844
5.028
4.844
4.989
91,853
+0.16(+3.33%)
Aug 29, 2005
5.028
5.028
4.806
4.829
88,591
-0.18(-3.67%)
Aug 26, 2005
5.043
5.058
4.951
5.013
17,353
-0.03(-0.61%)
Aug 25, 2005
5.066
5.066
4.928
5.043
40,446
+0.01(+0.15%)
Aug 24, 2005
5.120
5.196
5.005
5.035
64,454
-0.02(-0.45%)
Aug 23, 2005
5.112
5.120
5.058
5.058
26,094
-0.03(-0.60%)
Aug 22, 2005
5.043
5.097
5.005
5.089
142,216
+0.11(+2.31%)
Aug 19, 2005
4.974
5.020
4.859
4.974
29,487
+0.00(+0.00%)
Aug 18, 2005
5.066
5.066
4.921
4.974
54,016
-0.08(-1.67%)
Aug 17, 2005
4.982
5.089
4.982
5.058
44,230
+0.03(+0.61%)
Aug 16, 2005
5.166
5.166
5.005
5.028
74,239
-0.13(-2.53%)
Aug 15, 2005
5.181
5.189
5.104
5.158
116,643
-0.02(-0.44%)
Aug 12, 2005
4.944
5.219
4.936
5.181
505,847
+0.25(+5.13%)
Aug 11, 2005
4.445
5.281
4.438
4.928
574,606
+0.48(+10.86%)
Aug 10, 2005
4.392
4.468
4.376
4.445
216,847
+0.05(+1.22%)
Aug 09, 2005
4.591
4.591
4.384
4.392
380,331
-0.20(-4.34%)
Aug 08, 2005
4.553
4.645
4.445
4.591
392,204
+0.12(+2.74%)
Aug 05, 2005
4.399
4.514
4.338
4.468
25,572
+0.08(+1.92%)
Aug 04, 2005
4.399
4.399
4.369
4.384
19,832
+0.02(+0.35%)
Aug 03, 2005
4.315
4.399
4.292
4.369
26,094
+0.02(+0.35%)
Aug 02, 2005
4.568
4.568
4.284
4.353
58,452
-0.21(-4.54%)
Aug 01, 2005
4.583
4.583
4.415
4.560
59,757
+0.19(+4.39%)
Jul 29, 2005
4.422
4.422
4.284
4.369
27,790
+0.00(+0.00%)
Jul 28, 2005
4.093
4.530
4.093
4.369
511,457
+0.31(+7.75%)
Jul 27, 2005
4.054
4.093
3.978
4.054
53,494
-0.03(-0.75%)
Jul 26, 2005
4.123
4.169
4.070
4.085
24,007
-0.06(-1.48%)
Jul 25, 2005
4.162
4.162
4.062
4.146
64,975
-0.07(-1.64%)
Jul 22, 2005
4.231
4.231
4.200
4.215
13,569
+0.02(+0.55%)
Jul 21, 2005
4.223
4.223
4.185
4.192
13,047
+0.01(+0.18%)
Jul 20, 2005
4.116
4.215
4.116
4.185
22,441
+0.07(+1.68%)
Jul 19, 2005
4.131
4.131
3.993
4.116
42,534
-0.05(-1.10%)
Jul 18, 2005
4.154
4.185
4.131
4.162
75,283
+0.06(+1.50%)
Jul 15, 2005
4.208
4.208
4.077
4.100
12,786
-0.13(-3.08%)
Jul 14, 2005
4.261
4.261
4.200
4.231
11,090
-0.01(-0.18%)
Jul 13, 2005
4.177
4.254
4.162
4.238
19,701
+0.08(+2.03%)
Jul 12, 2005
4.200
4.223
4.146
4.154
40,446
-0.01(-0.18%)
Jul 11, 2005
4.154
4.223
4.154
4.162
32,096
+0.02(+0.56%)
Jul 08, 2005
4.246
4.246
4.139
4.139
341,189
-0.02(-0.37%)
Jul 07, 2005
4.085
4.177
4.031
4.154
85,590
+0.05(+1.31%)
Jul 06, 2005
4.131
4.154
4.100
4.100
62,757
+0.00(+0.00%)
Jul 05, 2005
4.085
4.131
4.008
4.100
17,744
-0.06(-1.47%)
Jul 01, 2005
4.177
4.177
4.108
4.162
7,567
+0.05(+1.12%)
Jun 30, 2005
4.093
4.154
4.093
4.116
65,628
+0.04(+0.94%)
Jun 29, 2005
4.100
4.116
4.039
4.077
12,525
+0.01(+0.19%)
Jun 28, 2005
3.947
4.077
3.947
4.070
29,617
+0.12(+3.11%)
Jun 27, 2005
3.916
3.947
3.871
3.947
38,359
+0.08(+1.98%)
Jun 24, 2005
3.932
3.932
3.871
3.871
20,745
-0.06(-1.56%)
Jun 23, 2005
3.932
4.008
3.825
3.932
54,146
-0.04(-0.97%)
Jun 22, 2005
4.062
4.062
3.909
3.970
134,649
-0.06(-1.52%)
Jun 21, 2005
3.893
4.039
3.893
4.031
229,242
+0.15(+3.75%)
Jun 20, 2005
3.871
3.939
3.871
3.886
166,354
+0.01(+0.20%)
Jun 17, 2005
3.832
3.886
3.802
3.878
31,444
+0.00(+0.00%)
Jun 16, 2005
3.871
3.893
3.855
3.878
82,981
+0.01(+0.20%)
Jun 15, 2005
3.809
3.893
3.794
3.871
112,468
+0.08(+2.23%)
Jun 14, 2005
3.648
3.786
3.633
3.786
108,815
+0.14(+3.78%)
Jun 13, 2005
3.602
3.648
3.595
3.648
136,214
-0.02(-0.63%)
Jun 10, 2005
3.664
3.687
3.618
3.671
406,295
+0.01(+0.21%)
Jun 09, 2005
3.664
3.664
3.602
3.664
393,770
-0.01(-0.21%)
Jun 08, 2005
3.602
3.679
3.602
3.671
621,577
+0.04(+1.05%)
Jun 07, 2005
3.641
3.641
3.587
3.633
81,285
-0.01(-0.21%)
Jun 06, 2005
3.710
3.710
3.641
3.641
19,701
-0.08(-2.26%)
Jun 03, 2005
3.717
3.756
3.694
3.725
40,316
+0.02(+0.41%)
Jun 02, 2005
3.625
3.717
3.602
3.710
43,578
+0.05(+1.26%)
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.