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, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
May 01, 2007
9.029
9.029
8.668
8.845
57,930
-0.03(-0.35%)
Apr 30, 2007
9.113
9.136
8.868
8.875
81,415
-0.17(-1.86%)
Apr 27, 2007
9.036
9.128
8.990
9.044
109,076
+0.05(+0.60%)
Apr 26, 2007
9.059
9.059
8.967
8.990
40,316
-0.10(-1.10%)
Apr 25, 2007
9.159
9.167
9.059
9.090
62,627
+0.01(+0.08%)
Apr 24, 2007
9.113
9.190
9.021
9.082
42,664
-0.05(-0.59%)
Apr 23, 2007
9.029
9.190
9.029
9.136
35,880
+0.13(+1.45%)
Apr 20, 2007
8.921
9.059
8.883
9.006
48,275
+0.08(+0.94%)
Apr 19, 2007
8.975
9.013
8.898
8.921
37,446
-0.08(-0.85%)
Apr 18, 2007
9.052
9.067
8.983
8.998
41,751
-0.03(-0.34%)
Apr 17, 2007
9.113
9.113
9.006
9.029
28,573
-0.08(-0.93%)
Apr 16, 2007
9.021
9.144
8.998
9.113
25,964
+0.13(+1.45%)
Apr 13, 2007
9.021
9.067
8.929
8.983
31,183
-0.01(-0.09%)
Apr 12, 2007
9.013
9.029
8.868
8.990
36,663
+0.03(+0.34%)
Apr 11, 2007
8.990
9.036
8.921
8.960
40,968
+0.01(+0.09%)
Apr 10, 2007
9.013
9.059
8.906
8.952
75,413
-0.02(-0.17%)
Apr 09, 2007
8.852
9.075
8.852
8.967
74,109
+0.05(+0.60%)
Apr 05, 2007
8.875
8.998
8.875
8.914
31,052
+0.04(+0.43%)
Apr 04, 2007
8.998
9.013
8.860
8.875
133,866
-0.09(-1.03%)
Apr 03, 2007
8.737
9.190
8.737
8.967
103,335
+0.31(+3.54%)
Apr 02, 2007
8.691
8.737
8.592
8.661
61,322
+0.02(+0.27%)
Mar 30, 2007
8.691
8.799
8.622
8.638
43,578
-0.05(-0.53%)
Mar 29, 2007
8.730
8.829
8.661
8.684
51,667
-0.03(-0.35%)
Mar 28, 2007
8.691
8.837
8.691
8.714
45,013
-0.01(-0.09%)
Mar 27, 2007
8.668
8.730
8.630
8.722
49,449
+0.05(+0.62%)
Mar 26, 2007
8.684
8.760
8.622
8.668
78,414
+0.02(+0.18%)
Mar 23, 2007
8.377
8.699
8.377
8.653
77,762
+0.30(+3.58%)
Mar 22, 2007
8.423
8.446
8.324
8.354
46,970
-0.08(-0.91%)
Mar 21, 2007
8.247
8.438
8.232
8.431
127,212
+0.19(+2.33%)
Mar 20, 2007
8.209
8.316
8.209
8.239
45,013
+0.07(+0.84%)
Mar 19, 2007
7.994
8.209
7.994
8.170
49,188
+0.20(+2.50%)
Mar 16, 2007
8.009
8.040
7.948
7.971
27,008
-0.02(-0.19%)
Mar 15, 2007
7.986
7.986
7.818
7.986
51,928
+0.08(+0.97%)
Mar 14, 2007
7.986
8.009
7.879
7.910
36,271
-0.08(-1.05%)
Mar 13, 2007
8.124
8.163
7.986
7.994
35,749
-0.13(-1.60%)
Mar 12, 2007
8.071
8.163
7.986
8.124
52,711
+0.00(+0.00%)
Mar 09, 2007
8.232
8.232
8.025
8.124
51,667
-0.01(-0.09%)
Mar 08, 2007
8.163
8.224
8.078
8.132
88,330
+0.15(+1.82%)
Mar 07, 2007
7.979
8.009
7.910
7.986
41,360
+0.02(+0.19%)
Mar 06, 2007
7.703
8.063
7.703
7.971
56,495
+0.41(+5.48%)
Mar 05, 2007
7.779
7.779
7.465
7.557
50,623
-0.33(-4.18%)
Mar 02, 2007
7.963
8.025
7.887
7.887
57,147
-0.05(-0.58%)
Mar 01, 2007
7.917
8.025
7.894
7.933
145,478
-0.06(-0.77%)
Feb 28, 2007
7.986
8.025
7.787
7.994
184,881
+0.02(+0.19%)
Feb 27, 2007
8.232
8.232
7.894
7.979
63,018
-0.22(-2.71%)
Feb 26, 2007
8.232
8.255
8.201
8.201
17,483
-0.02(-0.19%)
Feb 23, 2007
8.224
8.270
8.170
8.216
28,312
-0.01(-0.09%)
Feb 22, 2007
8.178
8.278
8.117
8.224
37,967
+0.02(+0.28%)
Feb 21, 2007
8.224
8.270
8.186
8.201
57,278
+0.00(+0.00%)
Feb 20, 2007
8.232
8.247
8.170
8.201
43,447
+0.00(+0.00%)
Feb 16, 2007
8.193
8.247
8.163
8.201
74,761
-0.01(-0.09%)
Feb 15, 2007
8.163
8.278
8.147
8.209
48,275
+0.08(+1.04%)
Feb 14, 2007
8.117
8.140
8.032
8.124
71,108
+0.11(+1.34%)
Feb 13, 2007
8.186
8.316
7.994
8.017
115,599
-0.08(-0.95%)
Feb 12, 2007
8.078
8.278
8.032
8.094
92,333
+0.12(+1.54%)
Feb 09, 2007
7.971
8.232
7.925
7.971
157,612
+0.19(+2.46%)
Feb 08, 2007
7.534
7.833
7.534
7.779
110,641
+0.34(+4.64%)
Feb 07, 2007
7.496
7.549
7.404
7.434
38,881
-0.09(-1.22%)
Feb 06, 2007
7.626
7.626
7.496
7.526
34,445
-0.04(-0.51%)
Feb 05, 2007
7.603
7.626
7.519
7.565
25,050
-0.02(-0.30%)
Feb 02, 2007
7.450
7.595
7.450
7.588
88,852
+0.11(+1.54%)
Feb 01, 2007
7.595
7.687
7.373
7.473
247,117
-0.15(-1.91%)
Jan 31, 2007
7.503
7.634
7.480
7.618
40,707
+0.04(+0.51%)
Jan 30, 2007
7.434
7.580
7.434
7.580
69,412
+0.15(+2.06%)
Jan 29, 2007
7.365
7.526
7.365
7.427
62,105
+0.02(+0.31%)
Jan 26, 2007
7.457
7.465
7.327
7.404
42,143
+0.00(+0.00%)
Jan 25, 2007
7.496
7.572
7.388
7.404
132,822
-0.05(-0.62%)
Jan 24, 2007
7.411
7.496
7.381
7.450
89,766
+0.06(+0.83%)
Jan 23, 2007
7.442
7.480
7.319
7.388
56,234
-0.02(-0.31%)
Jan 22, 2007
7.595
7.634
7.396
7.411
95,245
-0.25(-3.20%)
Jan 19, 2007
7.664
7.733
7.588
7.657
33,140
-0.01(-0.10%)
Jan 18, 2007
7.779
7.787
7.649
7.664
38,881
-0.07(-0.89%)
Jan 17, 2007
7.664
7.802
7.634
7.733
130,734
+0.05(+0.60%)
Jan 16, 2007
7.641
7.703
7.519
7.687
43,578
+0.04(+0.50%)
Jan 12, 2007
7.580
7.664
7.549
7.649
20,875
+0.11(+1.53%)
Jan 11, 2007
7.641
7.680
7.496
7.534
82,459
-0.17(-2.19%)
Jan 10, 2007
7.649
7.864
7.611
7.703
61,061
+0.10(+1.31%)
Jan 09, 2007
7.396
7.626
7.396
7.603
73,065
+0.18(+2.37%)
Jan 08, 2007
7.350
7.473
7.319
7.427
37,706
+0.07(+0.94%)
Jan 05, 2007
7.021
7.411
7.021
7.358
49,841
+0.41(+5.84%)
Jan 04, 2007
7.067
7.067
6.875
6.952
27,269
-0.01(-0.11%)
Jan 03, 2007
7.067
7.166
6.944
6.959
54,016
-0.08(-1.09%)
Dec 29, 2006
7.059
7.128
7.036
7.036
20,875
-0.08(-1.18%)
Dec 28, 2006
7.051
7.128
7.051
7.120
21,136
+0.05(+0.76%)
Dec 27, 2006
6.906
7.097
6.883
7.067
40,055
+0.11(+1.54%)
Dec 26, 2006
7.059
7.105
6.714
6.959
80,632
-0.05(-0.66%)
Dec 22, 2006
7.090
7.105
6.944
7.005
25,311
-0.05(-0.76%)
Dec 21, 2006
7.036
7.136
7.013
7.059
24,659
-0.05(-0.75%)
Dec 20, 2006
7.036
7.166
7.036
7.113
22,441
+0.10(+1.42%)
Dec 19, 2006
7.067
7.067
6.944
7.013
22,311
-0.06(-0.87%)
Dec 18, 2006
7.074
7.105
7.044
7.074
28,573
+0.03(+0.44%)
Dec 15, 2006
7.051
7.067
7.021
7.044
69,151
-0.02(-0.22%)
Dec 14, 2006
6.998
7.067
6.967
7.059
72,804
+0.07(+0.99%)
Dec 13, 2006
7.105
7.105
6.913
6.990
54,016
-0.11(-1.62%)
Dec 12, 2006
7.166
7.166
7.028
7.105
38,620
-0.05(-0.64%)
Dec 11, 2006
7.296
7.296
7.136
7.151
88,591
-0.07(-0.96%)
Dec 08, 2006
6.959
7.250
6.959
7.220
71,760
+0.18(+2.61%)
Dec 07, 2006
6.821
7.051
6.821
7.036
253,119
+0.25(+3.61%)
Dec 06, 2006
6.775
6.821
6.737
6.791
36,663
-0.01(-0.11%)
Dec 05, 2006
6.906
6.906
6.775
6.798
45,535
-0.05(-0.78%)
Dec 04, 2006
6.890
6.906
6.814
6.852
109,728
-0.04(-0.56%)
Dec 01, 2006
6.898
6.967
6.844
6.890
46,709
-0.08(-1.21%)
Nov 30, 2006
6.883
7.036
6.821
6.975
109,206
+0.08(+1.22%)
Nov 29, 2006
7.067
7.082
6.837
6.890
40,185
-0.21(-2.92%)
Nov 28, 2006
7.028
7.136
7.028
7.097
124,341
+0.02(+0.33%)
Nov 27, 2006
7.074
7.166
7.067
7.074
131,778
-0.06(-0.86%)
Nov 24, 2006
7.082
7.159
7.082
7.136
13,830
+0.08(+1.20%)
Nov 22, 2006
7.097
7.155
7.013
7.051
41,882
-0.04(-0.54%)
Nov 21, 2006
6.944
7.090
6.944
7.090
36,532
+0.13(+1.87%)
Nov 20, 2006
6.906
7.005
6.906
6.959
52,059
+0.05(+0.67%)
Nov 17, 2006
6.844
7.044
6.844
6.913
82,459
+0.02(+0.33%)
Nov 16, 2006
6.860
7.013
6.860
6.890
148,740
+0.02(+0.22%)
Nov 15, 2006
6.768
6.898
6.737
6.875
41,751
+0.05(+0.79%)
Nov 14, 2006
6.768
6.844
6.768
6.821
27,660
+0.04(+0.56%)
Nov 13, 2006
6.844
6.883
6.752
6.783
36,793
-0.10(-1.45%)
Nov 10, 2006
6.852
6.936
6.806
6.883
44,230
+0.05(+0.79%)
Nov 09, 2006
6.936
6.975
6.829
6.829
56,625
-0.06(-0.89%)
Nov 08, 2006
6.852
6.990
6.814
6.890
38,359
-0.03(-0.44%)
Nov 07, 2006
6.890
6.998
6.844
6.921
33,009
+0.07(+1.01%)
Nov 06, 2006
6.798
6.883
6.775
6.852
51,667
+0.12(+1.82%)
Nov 03, 2006
6.775
6.783
6.706
6.729
30,922
+0.02(+0.23%)
Nov 02, 2006
6.668
6.714
6.644
6.714
27,529
+0.03(+0.46%)
Nov 01, 2006
6.775
6.775
6.622
6.683
37,315
-0.12(-1.80%)
Oct 31, 2006
6.783
6.844
6.783
6.806
29,356
+0.02(+0.34%)
Oct 30, 2006
6.791
6.860
6.768
6.783
46,970
-0.06(-0.90%)
Oct 27, 2006
6.837
6.852
6.814
6.844
19,701
+0.02(+0.22%)
Oct 26, 2006
6.814
6.860
6.760
6.829
18,918
+0.02(+0.34%)
Oct 25, 2006
6.791
6.883
6.768
6.806
19,701
+0.01(+0.11%)
Oct 24, 2006
6.791
6.806
6.752
6.798
61,583
-0.02(-0.34%)
Oct 23, 2006
6.821
6.821
6.745
6.821
72,673
+0.00(+0.00%)
Oct 20, 2006
6.752
6.906
6.752
6.821
32,487
+0.06(+0.91%)
Oct 19, 2006
6.783
6.783
6.660
6.760
108,554
-0.02(-0.23%)
Oct 18, 2006
6.806
6.852
6.714
6.775
33,270
-0.02(-0.23%)
Oct 17, 2006
6.929
6.936
6.752
6.791
51,276
-0.16(-2.32%)
Oct 16, 2006
6.791
6.952
6.791
6.952
94,854
+0.21(+3.07%)
Oct 13, 2006
6.875
6.936
6.714
6.745
98,377
-0.19(-2.76%)
Oct 12, 2006
6.837
7.044
6.821
6.936
33,531
+0.10(+1.46%)
Oct 11, 2006
6.630
6.875
6.591
6.837
47,883
+0.23(+3.48%)
Oct 10, 2006
6.630
6.645
6.568
6.607
92,897
-0.08(-1.15%)
Oct 09, 2006
6.630
6.729
6.592
6.683
23,093
+0.07(+1.04%)
Oct 06, 2006
6.576
6.645
6.538
6.614
19,571
+0.06(+0.94%)
Oct 05, 2006
6.469
6.584
6.469
6.553
33,923
+0.05(+0.71%)
Oct 04, 2006
6.461
6.538
6.377
6.507
42,404
+0.02(+0.24%)
Oct 03, 2006
6.607
6.607
6.453
6.492
37,054
-0.11(-1.74%)
Oct 02, 2006
6.522
6.607
6.507
6.607
22,180
+0.05(+0.70%)
Sep 29, 2006
6.607
6.630
6.522
6.561
33,009
-0.02(-0.35%)
Sep 28, 2006
6.568
6.653
6.553
6.584
24,268
-0.01(-0.12%)
Sep 27, 2006
6.430
6.591
6.423
6.591
71,499
+0.15(+2.38%)
Sep 26, 2006
6.430
6.476
6.377
6.438
41,751
+0.02(+0.24%)
Sep 25, 2006
6.292
6.446
6.292
6.423
99,942
+0.05(+0.84%)
Sep 22, 2006
6.369
6.423
6.323
6.369
41,882
-0.02(-0.24%)
Sep 21, 2006
6.361
6.446
6.346
6.384
39,664
+0.06(+0.97%)
Sep 20, 2006
6.392
6.430
6.315
6.323
42,012
-0.08(-1.20%)
Sep 19, 2006
6.308
6.415
6.308
6.400
39,794
+0.05(+0.85%)
Sep 18, 2006
6.423
6.446
6.323
6.346
48,014
-0.07(-1.08%)
Sep 15, 2006
6.438
6.461
6.369
6.415
29,748
-0.04(-0.59%)
Sep 14, 2006
6.338
6.553
6.338
6.453
36,924
+0.11(+1.69%)
Sep 13, 2006
6.246
6.384
6.246
6.346
39,925
+0.04(+0.61%)
Sep 12, 2006
6.346
6.369
6.254
6.308
30,008
-0.05(-0.84%)
Sep 11, 2006
6.423
6.469
6.331
6.361
34,706
-0.04(-0.60%)
Sep 08, 2006
6.423
6.484
6.377
6.400
52,059
-0.11(-1.65%)
Sep 07, 2006
6.492
6.522
6.430
6.507
30,400
+0.00(+0.00%)
Sep 06, 2006
6.530
6.591
6.507
6.507
110,902
-0.06(-0.93%)
Sep 05, 2006
6.576
6.599
6.499
6.568
48,144
+0.00(+0.00%)
Sep 01, 2006
6.561
6.622
6.530
6.568
55,190
+0.01(+0.12%)
Aug 31, 2006
6.538
6.637
6.461
6.561
96,550
+0.08(+1.30%)
Aug 30, 2006
6.699
6.699
6.446
6.476
98,507
-0.17(-2.54%)
Aug 29, 2006
6.576
6.676
6.461
6.645
54,929
+0.09(+1.40%)
Aug 28, 2006
6.584
6.599
6.530
6.553
33,009
+0.02(+0.23%)
Aug 25, 2006
6.515
6.576
6.507
6.538
33,140
+0.06(+0.95%)
Aug 24, 2006
6.484
6.522
6.400
6.476
72,021
-0.01(-0.12%)
Aug 23, 2006
6.338
6.522
6.338
6.484
52,450
+0.15(+2.30%)
Aug 22, 2006
6.338
6.369
6.315
6.338
28,182
-0.02(-0.24%)
Aug 21, 2006
6.384
6.438
6.292
6.354
32,357
+0.01(+0.12%)
Aug 18, 2006
6.323
6.453
6.323
6.346
31,313
-0.06(-0.96%)
Aug 17, 2006
6.430
6.492
6.308
6.407
112,729
+0.05(+0.72%)
Aug 16, 2006
6.469
6.522
6.346
6.361
58,191
+0.02(+0.24%)
Aug 15, 2006
6.216
6.415
6.216
6.346
213,977
+0.10(+1.60%)
Aug 14, 2006
6.170
6.246
6.139
6.246
299,176
+0.04(+0.62%)
Aug 11, 2006
6.239
6.438
6.185
6.208
383,071
+0.00(+0.00%)
Aug 10, 2006
6.124
6.285
6.124
6.208
95,376
+0.29(+4.92%)
Aug 09, 2006
5.978
6.040
5.917
5.917
47,101
-0.06(-1.03%)
Aug 08, 2006
6.070
6.070
5.978
5.978
7,828
-0.02(-0.38%)
Aug 07, 2006
6.086
6.086
5.948
6.001
10,307
-0.01(-0.13%)
Aug 04, 2006
6.024
6.070
5.994
6.009
17,353
-0.02(-0.38%)
Aug 03, 2006
5.994
6.055
5.955
6.032
21,397
+0.11(+1.81%)
Aug 02, 2006
5.856
6.017
5.825
5.925
58,191
+0.03(+0.52%)
Aug 01, 2006
5.825
5.894
5.756
5.894
37,315
-0.01(-0.13%)
Jul 31, 2006
5.894
5.978
5.840
5.902
16,961
-0.02(-0.39%)
Jul 28, 2006
5.833
5.948
5.802
5.925
23,224
+0.15(+2.66%)
Jul 27, 2006
5.848
5.940
5.733
5.771
71,630
-0.05(-0.92%)
Jul 26, 2006
5.879
5.894
5.779
5.825
91,723
-0.11(-1.81%)
Jul 25, 2006
5.725
5.948
5.718
5.932
75,805
+0.18(+3.06%)
Jul 24, 2006
5.641
5.756
5.633
5.756
89,896
+0.07(+1.21%)
Jul 21, 2006
5.886
5.886
5.687
5.687
42,012
-0.20(-3.39%)
Jul 20, 2006
5.825
6.063
5.825
5.886
25,703
+0.01(+0.13%)
Jul 19, 2006
5.695
5.902
5.695
5.879
19,571
+0.15(+2.54%)
Jul 18, 2006
5.679
5.756
5.679
5.733
16,831
+0.08(+1.35%)
Jul 17, 2006
5.595
5.687
5.595
5.656
15,787
+0.01(+0.14%)
Jul 14, 2006
5.718
5.810
5.633
5.649
73,587
-0.03(-0.54%)
Jul 13, 2006
5.817
5.879
5.633
5.679
21,919
-0.19(-3.26%)
Jul 12, 2006
5.840
5.925
5.794
5.871
42,143
+0.00(+0.00%)
Jul 11, 2006
5.963
6.001
5.756
5.871
97,724
-0.11(-1.79%)
Jul 10, 2006
5.978
6.001
5.955
5.978
22,311
-0.05(-0.76%)
Jul 07, 2006
5.948
6.040
5.948
6.024
33,923
+0.05(+0.77%)
Jul 06, 2006
6.009
6.040
5.932
5.978
57,017
-0.05(-0.76%)
Jul 05, 2006
5.994
6.047
5.940
6.024
39,664
+0.16(+2.75%)
Jul 03, 2006
5.810
5.948
5.794
5.863
13,960
+0.01(+0.13%)
Jun 30, 2006
5.886
5.963
5.840
5.856
33,270
-0.04(-0.65%)
Jun 29, 2006
5.733
5.902
5.733
5.894
59,104
+0.19(+3.36%)
Jun 28, 2006
5.771
5.771
5.702
5.702
16,700
-0.03(-0.53%)
Jun 27, 2006
5.794
5.794
5.687
5.733
28,443
-0.05(-0.93%)
Jun 26, 2006
5.787
5.825
5.779
5.787
31,835
+0.02(+0.27%)
Jun 23, 2006
5.656
5.817
5.656
5.771
24,398
+0.11(+1.89%)
Jun 22, 2006
5.679
5.840
5.656
5.664
20,875
-0.13(-2.25%)
Jun 21, 2006
5.664
5.794
5.633
5.794
93,549
+0.15(+2.72%)
Jun 20, 2006
5.748
5.748
5.572
5.641
43,578
-0.09(-1.60%)
Jun 19, 2006
5.825
5.856
5.633
5.733
26,616
-0.15(-2.60%)
Jun 16, 2006
5.917
5.925
5.856
5.886
29,617
-0.05(-0.78%)
Jun 15, 2006
5.902
5.978
5.833
5.932
70,194
+0.06(+1.04%)
Jun 14, 2006
5.879
6.017
5.787
5.871
67,715
+0.05(+0.79%)
Jun 13, 2006
5.940
5.955
5.687
5.825
71,369
-0.19(-3.18%)
Jun 12, 2006
6.032
6.124
5.978
6.017
122,514
-0.02(-0.25%)
Jun 09, 2006
6.139
6.246
6.032
6.032
80,110
+0.04(+0.64%)
Jun 08, 2006
5.902
6.055
5.902
5.994
118,731
-0.05(-0.76%)
Jun 07, 2006
5.925
6.154
5.886
6.040
48,927
+0.19(+3.28%)
Jun 06, 2006
6.032
6.055
5.787
5.848
268,645
-0.25(-4.15%)
Jun 05, 2006
6.315
6.315
5.879
6.101
121,471
-0.26(-4.10%)
Jun 02, 2006
6.300
6.400
6.285
6.361
52,711
+0.05(+0.85%)
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.