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
Anworth Mortgage Asset Corp
(NY:
ANH
)
N/A
UNCHANGED
Last Price
Updated:
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
2.137
2.183
2.117
2.172
894,568
+0.04(+1.67%)
May 30, 2006
2.186
2.186
2.131
2.137
824,748
-0.05(-2.26%)
May 26, 2006
2.205
2.214
2.178
2.186
680,017
+0.00(+0.00%)
May 25, 2006
2.186
2.211
2.175
2.186
874,204
+0.02(+0.89%)
May 24, 2006
2.148
2.197
2.104
2.167
1,104,028
+0.02(+0.77%)
May 23, 2006
2.249
2.252
2.142
2.150
649,107
-0.09(-3.81%)
May 22, 2006
2.170
2.241
2.159
2.236
651,289
+0.07(+3.04%)
May 19, 2006
2.156
2.172
2.131
2.170
607,288
+0.00(+0.13%)
May 18, 2006
2.189
2.238
2.167
2.167
425,465
-0.03(-1.25%)
May 17, 2006
2.227
2.241
2.172
2.194
735,291
-0.02(-1.12%)
May 16, 2006
2.183
2.225
2.181
2.219
689,472
+0.05(+2.28%)
May 15, 2006
2.170
2.200
2.150
2.170
2,316,423
+0.01(+0.25%)
May 12, 2006
2.131
2.194
2.117
2.164
856,749
+0.02(+0.90%)
May 11, 2006
2.159
2.200
2.131
2.145
1,480,765
-0.02(-0.89%)
May 10, 2006
2.203
2.252
2.159
2.164
568,014
-0.06(-2.48%)
May 09, 2006
2.192
2.310
2.189
2.219
920,387
+0.01(+0.62%)
May 08, 2006
2.167
2.219
2.159
2.205
737,473
+0.03(+1.52%)
May 05, 2006
2.139
2.183
2.128
2.172
644,016
+0.04(+1.67%)
May 04, 2006
2.159
2.183
2.131
2.137
573,105
-0.03(-1.40%)
May 03, 2006
2.161
2.197
2.159
2.167
773,474
+0.02(+0.77%)
May 02, 2006
2.159
2.186
2.145
2.150
625,470
-0.02(-0.76%)
May 01, 2006
2.222
2.236
2.159
2.167
568,741
-0.05(-2.35%)
Apr 28, 2006
2.142
2.219
2.084
2.219
869,840
+0.05(+2.28%)
Apr 27, 2006
2.068
2.205
2.062
2.170
1,410,218
+0.06(+2.73%)
Apr 26, 2006
2.142
2.172
2.082
2.112
533,104
-0.03(-1.29%)
Apr 25, 2006
2.148
2.159
2.112
2.139
469,830
-0.01(-0.38%)
Apr 24, 2006
2.167
2.170
2.126
2.148
382,191
-0.05(-2.13%)
Apr 21, 2006
2.216
2.216
2.164
2.194
732,746
+0.01(+0.25%)
Apr 20, 2006
2.222
2.227
2.175
2.189
905,114
-0.05(-2.09%)
Apr 19, 2006
2.120
2.241
2.112
2.236
1,419,672
+0.09(+4.10%)
Apr 18, 2006
2.038
2.161
2.021
2.148
956,024
+0.11(+5.40%)
Apr 17, 2006
2.043
2.049
2.002
2.038
717,109
-0.02(-1.20%)
Apr 13, 2006
2.065
2.071
2.049
2.062
560,378
-0.00(-0.13%)
Apr 12, 2006
2.065
2.071
2.040
2.065
451,647
-0.01(-0.53%)
Apr 11, 2006
2.101
2.104
2.040
2.076
758,201
-0.03(-1.31%)
Apr 10, 2006
2.101
2.104
2.068
2.104
605,833
-0.00(-0.13%)
Apr 07, 2006
2.090
2.117
2.076
2.106
900,023
+0.00(+0.13%)
Apr 06, 2006
2.095
2.109
2.079
2.104
568,741
+0.00(+0.13%)
Apr 05, 2006
2.093
2.104
2.076
2.101
662,562
+0.00(+0.00%)
Apr 04, 2006
2.087
2.120
2.068
2.101
582,924
-0.00(-0.13%)
Apr 03, 2006
2.153
2.153
2.090
2.104
660,016
-0.06(-2.67%)
Mar 31, 2006
2.156
2.172
2.123
2.161
945,115
+0.02(+0.77%)
Mar 30, 2006
2.172
2.189
2.131
2.145
688,381
-0.05(-2.13%)
Mar 29, 2006
2.192
2.203
2.186
2.192
1,149,120
+0.00(+0.00%)
Mar 28, 2006
2.164
2.200
2.164
2.192
752,382
+0.01(+0.25%)
Mar 27, 2006
2.159
2.200
2.137
2.186
957,479
+0.01(+0.63%)
Mar 24, 2006
2.137
2.172
2.131
2.172
645,834
+0.03(+1.28%)
Mar 23, 2006
2.079
2.145
2.079
2.145
819,293
+0.04(+1.96%)
Mar 22, 2006
2.079
2.112
2.062
2.104
496,740
+0.01(+0.66%)
Mar 21, 2006
2.054
2.093
2.049
2.090
1,397,126
+0.04(+1.74%)
Mar 20, 2006
2.049
2.068
2.049
2.054
727,291
-0.01(-0.53%)
Mar 17, 2006
2.101
2.101
2.035
2.065
2,558,974
-0.02(-1.18%)
Mar 16, 2006
2.090
2.117
2.062
2.090
856,021
-0.01(-0.52%)
Mar 15, 2006
2.035
2.106
2.027
2.101
1,162,938
+0.06(+2.83%)
Mar 14, 2006
2.007
2.043
1.994
2.043
772,019
+0.02(+1.09%)
Mar 13, 2006
2.040
2.054
2.018
2.021
1,237,486
-0.04(-1.74%)
Mar 10, 2006
2.010
2.057
2.007
2.057
644,743
+0.04(+1.77%)
Mar 09, 2006
2.032
2.054
2.002
2.021
806,929
-0.01(-0.54%)
Mar 08, 2006
2.024
2.043
2.005
2.032
643,652
+0.01(+0.41%)
Mar 07, 2006
2.065
2.090
1.996
2.024
1,158,211
-0.07(-3.54%)
Mar 06, 2006
1.994
2.131
1.994
2.098
634,198
+0.01(+0.26%)
Mar 03, 2006
2.106
2.123
2.090
2.093
634,198
-0.04(-1.68%)
Mar 02, 2006
2.123
2.131
2.095
2.128
741,837
+0.00(+0.13%)
Mar 01, 2006
2.076
2.128
2.071
2.126
471,648
+0.06(+2.93%)
Feb 28, 2006
2.120
2.112
2.062
2.065
528,740
-0.06(-2.59%)
Feb 27, 2006
2.123
2.145
2.109
2.120
370,918
-0.00(-0.13%)
Feb 24, 2006
2.145
2.148
2.093
2.123
701,472
-0.02(-0.90%)
Feb 23, 2006
2.148
2.164
2.068
2.142
889,841
-0.01(-0.38%)
Feb 22, 2006
2.142
2.167
2.142
2.150
669,471
+0.01(+0.26%)
Feb 21, 2006
2.167
2.167
2.131
2.145
348,736
-0.02(-1.02%)
Feb 17, 2006
2.178
2.186
2.156
2.167
393,828
-0.02(-1.01%)
Feb 16, 2006
2.197
2.203
2.170
2.189
518,558
-0.01(-0.38%)
Feb 15, 2006
2.161
2.197
2.145
2.197
661,107
+0.03(+1.52%)
Feb 14, 2006
2.109
2.170
2.082
2.164
832,385
+0.05(+2.61%)
Feb 13, 2006
2.090
2.109
2.065
2.109
608,742
-0.00(-0.13%)
Feb 10, 2006
2.090
2.142
2.082
2.112
988,752
+0.00(+0.13%)
Feb 09, 2006
2.123
2.131
2.106
2.109
729,109
-0.02(-1.03%)
Feb 08, 2006
2.131
2.145
2.098
2.131
835,294
-0.01(-0.64%)
Feb 07, 2006
2.117
2.189
2.117
2.145
1,463,673
+0.02(+0.91%)
Feb 06, 2006
2.112
2.131
2.090
2.126
985,116
+0.01(+0.39%)
Feb 03, 2006
2.145
2.159
2.104
2.117
887,659
-0.04(-1.91%)
Feb 02, 2006
2.219
2.244
2.159
2.159
1,146,211
-0.09(-3.92%)
Feb 01, 2006
2.249
2.266
2.236
2.247
914,205
-0.01(-0.61%)
Jan 31, 2006
2.260
2.282
2.233
2.260
1,021,480
-0.02(-0.96%)
Jan 30, 2006
2.293
2.296
2.252
2.282
817,111
-0.01(-0.24%)
Jan 27, 2006
2.296
2.307
2.282
2.288
739,655
-0.00(-0.12%)
Jan 26, 2006
2.296
2.310
2.277
2.291
1,279,305
-0.01(-0.24%)
Jan 25, 2006
2.310
2.315
2.282
2.296
837,839
-0.02(-0.95%)
Jan 24, 2006
2.269
2.324
2.269
2.318
1,641,133
+0.05(+2.18%)
Jan 23, 2006
2.269
2.288
2.255
2.269
1,305,124
-0.01(-0.36%)
Jan 20, 2006
2.304
2.310
2.269
2.277
1,276,760
-0.01(-0.48%)
Jan 19, 2006
2.255
2.313
2.241
2.288
1,064,754
+0.03(+1.46%)
Jan 18, 2006
2.252
2.282
2.241
2.255
849,476
-0.00(-0.12%)
Jan 17, 2006
2.247
2.260
2.227
2.258
949,478
+0.00(+0.00%)
Jan 13, 2006
2.277
2.302
2.230
2.258
1,533,857
-0.02(-0.97%)
Jan 12, 2006
2.307
2.310
2.266
2.280
760,019
-0.03(-1.31%)
Jan 11, 2006
2.255
2.310
2.255
2.310
1,935,686
+0.06(+2.44%)
Jan 10, 2006
2.244
2.280
2.241
2.255
1,475,310
-0.01(-0.49%)
Jan 09, 2006
2.222
2.269
2.222
2.266
753,110
+0.04(+1.73%)
Jan 06, 2006
2.236
2.241
2.200
2.227
973,115
-0.01(-0.49%)
Jan 05, 2006
2.175
2.238
2.175
2.238
1,682,952
+0.05(+2.39%)
Jan 04, 2006
2.076
2.200
2.076
2.186
4,758,667
+0.09(+4.33%)
Jan 03, 2006
1.999
2.095
1.994
2.095
1,464,764
+0.09(+4.38%)
Dec 30, 2005
1.985
2.013
1.977
2.007
1,756,045
+0.01(+0.69%)
Dec 29, 2005
1.963
2.002
1.961
1.994
1,417,127
+0.02(+1.26%)
Dec 28, 2005
1.969
1.994
1.952
1.969
1,178,575
-0.01(-0.42%)
Dec 27, 2005
1.983
2.018
1.966
1.977
1,469,492
-0.02(-1.10%)
Dec 23, 2005
2.002
2.027
1.994
1.999
852,021
-0.03(-1.36%)
Dec 22, 2005
1.974
2.027
1.969
2.027
1,579,676
+0.05(+2.79%)
Dec 21, 2005
2.007
2.024
1.966
1.972
1,522,220
-0.04(-2.05%)
Dec 20, 2005
2.035
2.062
1.996
2.013
1,032,026
-0.04(-1.88%)
Dec 19, 2005
1.991
2.051
1.895
2.051
3,318,267
-0.04(-1.71%)
Dec 16, 2005
2.117
2.128
2.076
2.087
1,724,407
-0.00(-0.13%)
Dec 15, 2005
2.109
2.117
2.090
2.090
1,344,034
-0.02(-1.17%)
Dec 14, 2005
2.115
2.120
2.101
2.115
1,160,029
-0.01(-0.39%)
Dec 13, 2005
2.117
2.137
2.090
2.123
2,348,424
-0.01(-0.52%)
Dec 12, 2005
2.090
2.139
2.090
2.134
1,305,124
+0.03(+1.57%)
Dec 09, 2005
2.101
2.104
2.076
2.101
1,841,501
+0.01(+0.26%)
Dec 08, 2005
2.106
2.142
2.087
2.095
1,432,036
-0.02(-0.91%)
Dec 07, 2005
2.098
2.128
2.065
2.115
1,455,673
-0.00(-0.13%)
Dec 06, 2005
2.117
2.145
2.115
2.117
1,337,125
-0.01(-0.52%)
Dec 05, 2005
2.126
2.145
2.101
2.128
1,128,756
-0.02(-1.02%)
Dec 02, 2005
2.159
2.170
2.104
2.150
1,354,580
-0.02(-1.01%)
Dec 01, 2005
2.181
2.216
2.161
2.172
2,054,234
-0.01(-0.50%)
Nov 30, 2005
2.159
2.186
2.137
2.183
1,740,772
+0.03(+1.40%)
Nov 29, 2005
2.178
2.208
2.148
2.153
759,655
-0.03(-1.39%)
Nov 28, 2005
2.258
2.260
2.178
2.183
927,660
-0.08(-3.52%)
Nov 25, 2005
2.285
2.296
2.263
2.263
261,824
-0.03(-1.44%)
Nov 23, 2005
2.203
2.304
2.203
2.296
2,237,875
+0.09(+3.99%)
Nov 22, 2005
2.178
2.211
2.164
2.208
2,042,597
+0.02(+1.13%)
Nov 21, 2005
2.156
2.186
2.145
2.183
1,271,669
+0.02(+1.02%)
Nov 18, 2005
2.137
2.164
2.120
2.161
845,839
+0.04(+1.81%)
Nov 17, 2005
2.117
2.137
2.112
2.123
671,653
+0.01(+0.26%)
Nov 16, 2005
2.109
2.128
2.109
2.117
880,749
+0.01(+0.26%)
Nov 15, 2005
2.189
2.189
2.104
2.112
972,024
-0.08(-3.52%)
Nov 14, 2005
2.167
2.197
2.134
2.189
885,113
-0.00(-0.13%)
Nov 11, 2005
2.104
2.203
2.101
2.192
1,185,121
+0.07(+3.37%)
Nov 10, 2005
2.123
2.131
2.106
2.120
1,238,577
-0.01(-0.64%)
Nov 09, 2005
2.112
2.142
2.112
2.134
629,470
+0.02(+0.78%)
Nov 08, 2005
2.156
2.159
2.115
2.117
778,565
-0.05(-2.41%)
Nov 07, 2005
2.197
2.214
2.159
2.170
1,174,212
-0.03(-1.38%)
Nov 04, 2005
2.197
2.222
2.181
2.200
926,205
+0.00(+0.00%)
Nov 03, 2005
2.244
2.255
2.194
2.200
1,226,940
-0.05(-2.20%)
Nov 02, 2005
2.178
2.249
2.175
2.249
1,432,764
+0.05(+2.51%)
Nov 01, 2005
2.194
2.208
2.178
2.194
1,492,038
-0.02(-0.75%)
Oct 31, 2005
2.172
2.214
2.172
2.211
1,172,757
+0.02(+1.01%)
Oct 28, 2005
2.123
2.197
2.101
2.189
1,626,587
+0.07(+3.11%)
Oct 27, 2005
2.156
2.172
2.117
2.123
1,347,307
-0.05(-2.40%)
Oct 26, 2005
2.186
2.205
2.172
2.175
1,399,308
-0.04(-1.74%)
Oct 25, 2005
2.219
2.249
2.203
2.214
1,410,218
-0.03(-1.23%)
Oct 24, 2005
2.153
2.241
2.145
2.241
1,782,954
+0.08(+3.82%)
Oct 21, 2005
2.148
2.170
2.142
2.159
672,380
+0.01(+0.51%)
Oct 20, 2005
2.172
2.181
2.134
2.148
987,661
-0.04(-1.88%)
Oct 19, 2005
2.148
2.189
2.117
2.189
1,191,667
+0.01(+0.63%)
Oct 18, 2005
2.200
2.200
2.175
2.175
1,213,485
-0.02(-1.13%)
Oct 17, 2005
2.197
2.214
2.172
2.200
2,158,237
-0.01(-0.62%)
Oct 14, 2005
2.029
2.241
2.029
2.214
4,255,745
+0.13(+6.34%)
Oct 13, 2005
2.021
2.104
2.021
2.082
2,119,327
-0.02(-1.05%)
Oct 12, 2005
2.090
2.117
2.035
2.104
3,091,352
+0.00(+0.13%)
Oct 11, 2005
2.142
2.156
2.101
2.101
1,363,307
-0.04(-2.05%)
Oct 10, 2005
2.172
2.178
2.112
2.145
1,129,483
-0.04(-1.89%)
Oct 07, 2005
2.175
2.197
2.156
2.186
1,102,210
+0.01(+0.51%)
Oct 06, 2005
2.172
2.183
2.145
2.175
1,436,400
+0.00(+0.00%)
Oct 05, 2005
2.192
2.194
2.172
2.175
1,290,578
-0.02(-0.88%)
Oct 04, 2005
2.222
2.227
2.175
2.194
1,609,859
-0.04(-1.85%)
Oct 03, 2005
2.263
2.288
2.222
2.236
1,189,121
-0.04(-1.69%)
Sep 30, 2005
2.274
2.291
2.255
2.274
761,474
-0.01(-0.36%)
Sep 29, 2005
2.255
2.282
2.230
2.282
1,241,850
+0.03(+1.22%)
Sep 28, 2005
2.288
2.307
2.244
2.255
1,717,135
-0.03(-1.44%)
Sep 27, 2005
2.324
2.332
2.277
2.288
821,475
-0.04(-1.65%)
Sep 26, 2005
2.277
2.335
2.263
2.326
873,840
+0.04(+1.68%)
Sep 23, 2005
2.288
2.304
2.263
2.288
657,107
-0.02(-0.83%)
Sep 22, 2005
2.282
2.351
2.238
2.307
1,611,677
+0.02(+0.72%)
Sep 21, 2005
2.335
2.340
2.291
2.291
1,305,488
-0.04(-1.88%)
Sep 20, 2005
2.310
2.370
2.308
2.335
1,669,497
+0.02(+0.95%)
Sep 19, 2005
2.304
2.337
2.304
2.313
1,239,668
-0.03(-1.29%)
Sep 16, 2005
2.406
2.406
2.313
2.343
2,772,071
-0.04(-1.73%)
Sep 15, 2005
2.395
2.420
2.379
2.384
589,106
-0.02(-0.69%)
Sep 14, 2005
2.431
2.450
2.390
2.401
893,841
-0.03(-1.36%)
Sep 13, 2005
2.461
2.475
2.428
2.434
1,490,220
-0.04(-1.45%)
Sep 12, 2005
2.447
2.489
2.445
2.469
725,836
+0.02(+0.90%)
Sep 09, 2005
2.453
2.469
2.439
2.447
991,298
-0.01(-0.34%)
Sep 08, 2005
2.483
2.483
2.447
2.456
691,654
-0.04(-1.43%)
Sep 07, 2005
2.508
2.513
2.472
2.491
928,751
-0.03(-1.20%)
Sep 06, 2005
2.467
2.533
2.461
2.522
1,244,759
+0.06(+2.23%)
Sep 02, 2005
2.489
2.497
2.447
2.467
968,024
-0.02(-0.99%)
Sep 01, 2005
2.425
2.522
2.420
2.491
1,885,502
+0.05(+2.14%)
Aug 31, 2005
2.329
2.439
2.324
2.439
1,381,490
+0.10(+4.11%)
Aug 30, 2005
2.304
2.346
2.293
2.343
869,840
+0.01(+0.59%)
Aug 29, 2005
2.299
2.332
2.299
2.329
1,025,480
+0.02(+0.71%)
Aug 26, 2005
2.365
2.365
2.307
2.313
1,358,944
-0.06(-2.44%)
Aug 25, 2005
2.398
2.406
2.357
2.370
1,173,484
-0.04(-1.49%)
Aug 24, 2005
2.414
2.425
2.406
2.406
1,170,211
-0.01(-0.57%)
Aug 23, 2005
2.423
2.434
2.398
2.420
1,290,942
-0.01(-0.45%)
Aug 22, 2005
2.406
2.447
2.406
2.431
1,042,572
+0.02(+1.03%)
Aug 19, 2005
2.357
2.409
2.357
2.406
1,286,578
+0.05(+1.98%)
Aug 18, 2005
2.337
2.381
2.337
2.359
1,293,851
+0.01(+0.47%)
Aug 17, 2005
2.348
2.376
2.337
2.348
1,148,756
-0.00(-0.12%)
Aug 16, 2005
2.351
2.384
2.343
2.351
1,093,119
-0.02(-0.70%)
Aug 15, 2005
2.370
2.384
2.343
2.368
3,019,713
-0.02(-0.92%)
Aug 12, 2005
2.392
2.401
2.368
2.390
1,862,229
-0.01(-0.46%)
Aug 11, 2005
2.401
2.420
2.395
2.401
1,744,408
-0.01(-0.23%)
Aug 10, 2005
2.420
2.461
2.406
2.406
1,806,591
-0.03(-1.13%)
Aug 09, 2005
2.434
2.458
2.419
2.434
2,118,599
+0.00(+0.00%)
Aug 08, 2005
2.431
2.461
2.406
2.434
2,943,348
+0.00(+0.11%)
Aug 05, 2005
2.483
2.505
2.379
2.431
3,787,733
-0.07(-2.86%)
Aug 04, 2005
2.535
2.541
2.500
2.502
1,310,215
-0.04(-1.73%)
Aug 03, 2005
2.557
2.563
2.538
2.546
1,034,208
-0.02(-0.64%)
Aug 02, 2005
2.522
2.566
2.516
2.563
1,297,124
+0.02(+0.87%)
Aug 01, 2005
2.568
2.585
2.535
2.541
1,421,491
-0.04(-1.70%)
Jul 29, 2005
2.593
2.607
2.557
2.585
1,214,576
-0.01(-0.53%)
Jul 28, 2005
2.571
2.601
2.563
2.599
2,190,601
+0.02(+0.96%)
Jul 27, 2005
2.579
2.588
2.544
2.574
1,225,849
-0.07(-2.50%)
Jul 26, 2005
2.615
2.640
2.601
2.640
1,653,497
+0.02(+0.73%)
Jul 25, 2005
2.648
2.648
2.618
2.621
1,042,572
-0.03(-1.04%)
Jul 22, 2005
2.621
2.648
2.607
2.648
944,387
+0.03(+1.05%)
Jul 21, 2005
2.621
2.654
2.599
2.621
1,857,138
-0.02(-0.73%)
Jul 20, 2005
2.502
2.651
2.491
2.640
4,984,128
-0.03(-1.23%)
Jul 19, 2005
2.648
2.692
2.645
2.673
1,458,219
+0.03(+1.25%)
Jul 18, 2005
2.654
2.662
2.637
2.640
1,208,758
-0.01(-0.52%)
Jul 15, 2005
2.676
2.684
2.645
2.654
1,305,851
-0.02(-0.92%)
Jul 14, 2005
2.703
2.709
2.676
2.678
953,115
-0.00(-0.10%)
Jul 13, 2005
2.676
2.698
2.662
2.681
1,016,753
+0.01(+0.41%)
Jul 12, 2005
2.706
2.711
2.670
2.670
1,231,304
-0.04(-1.42%)
Jul 11, 2005
2.684
2.722
2.684
2.709
1,374,580
+0.02(+0.92%)
Jul 08, 2005
2.648
2.692
2.645
2.684
1,262,214
+0.04(+1.56%)
Jul 07, 2005
2.623
2.662
2.612
2.643
1,329,488
-0.00(-0.10%)
Jul 06, 2005
2.681
2.681
2.626
2.645
1,740,044
-0.03(-1.23%)
Jul 05, 2005
2.670
2.695
2.670
2.678
1,428,400
-0.00(-0.10%)
Jul 01, 2005
2.714
2.722
2.665
2.681
1,898,230
-0.02(-0.91%)
Jun 30, 2005
2.714
2.733
2.703
2.706
1,096,755
+0.00(+0.00%)
Jun 29, 2005
2.728
2.728
2.698
2.706
975,297
-0.02(-0.71%)
Jun 28, 2005
2.717
2.736
2.711
2.725
820,021
+0.02(+0.61%)
Jun 27, 2005
2.709
2.736
2.702
2.709
1,218,213
+0.01(+0.51%)
Jun 24, 2005
2.695
2.744
2.695
2.695
1,857,502
+0.01(+0.20%)
Jun 23, 2005
2.684
2.750
2.681
2.689
1,615,677
+0.01(+0.20%)
Jun 22, 2005
2.706
2.714
2.667
2.684
1,040,390
-0.02(-0.71%)
Jun 21, 2005
2.750
2.750
2.700
2.703
1,030,935
-0.04(-1.60%)
Jun 20, 2005
2.769
2.769
2.736
2.747
1,068,754
-0.02(-0.89%)
Jun 17, 2005
2.783
2.799
2.766
2.772
1,118,210
-0.01(-0.20%)
Jun 16, 2005
2.777
2.791
2.764
2.777
766,928
+0.00(+0.10%)
Jun 15, 2005
2.750
2.777
2.736
2.775
1,052,027
+0.03(+1.00%)
Jun 14, 2005
2.717
2.750
2.714
2.747
609,833
+0.04(+1.32%)
Jun 13, 2005
2.725
2.736
2.709
2.711
884,022
-0.02(-0.60%)
Jun 10, 2005
2.722
2.744
2.710
2.728
1,376,762
+0.01(+0.20%)
Jun 09, 2005
2.717
2.731
2.698
2.722
995,661
+0.00(+0.00%)
Jun 08, 2005
2.761
2.761
2.711
2.722
1,509,129
-0.03(-1.10%)
Jun 07, 2005
2.739
2.755
2.709
2.753
1,398,217
+0.02(+0.81%)
Jun 06, 2005
2.684
2.736
2.684
2.731
774,565
+0.05(+1.74%)
Jun 03, 2005
2.676
2.698
2.676
2.684
947,297
+0.01(+0.41%)
Jun 02, 2005
2.750
2.750
2.656
2.673
729,836
+0.01(+0.41%)
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.