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
Sturm Ruger & Company
(NY:
RGR
)
43.13
-1.22 (-2.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.493
7.607
7.357
7.553
295,521
+0.09(+1.24%)
May 30, 2007
7.542
7.586
7.417
7.460
181,381
-0.08(-1.08%)
May 29, 2007
7.341
7.542
7.341
7.542
279,492
+0.16(+2.14%)
May 25, 2007
7.346
7.433
7.215
7.384
435,183
+0.03(+0.37%)
May 24, 2007
7.139
7.401
7.139
7.357
579,184
+0.16(+2.27%)
May 23, 2007
6.916
7.346
6.916
7.194
825,255
+0.28(+4.02%)
May 22, 2007
6.998
7.008
6.622
6.916
696,446
-0.08(-1.17%)
May 21, 2007
7.188
7.188
6.949
6.998
360,394
-0.21(-2.87%)
May 18, 2007
7.199
7.313
7.047
7.205
181,614
-0.01(-0.08%)
May 17, 2007
7.210
7.411
7.166
7.210
447,334
+0.04(+0.53%)
May 16, 2007
7.068
7.226
7.068
7.172
202,181
+0.05(+0.77%)
May 15, 2007
7.259
7.422
7.106
7.117
190,796
-0.19(-2.61%)
May 14, 2007
7.357
7.417
7.215
7.308
466,917
+0.01(+0.07%)
May 11, 2007
7.221
7.335
7.161
7.303
179,594
+0.04(+0.52%)
May 10, 2007
7.205
7.308
7.057
7.264
150,764
+0.08(+1.14%)
May 09, 2007
7.134
7.264
7.079
7.183
212,465
+0.01(+0.08%)
May 08, 2007
7.232
7.292
7.112
7.177
282,614
-0.10(-1.42%)
May 07, 2007
7.384
7.395
7.074
7.281
358,010
-0.13(-1.76%)
May 04, 2007
7.471
7.580
7.373
7.411
170,964
-0.06(-0.80%)
May 03, 2007
7.509
7.678
7.444
7.471
631,703
+0.10(+1.40%)
May 02, 2007
7.134
7.406
7.134
7.368
820,480
+0.29(+4.08%)
May 01, 2007
7.030
7.145
7.030
7.079
307,404
+0.05(+0.70%)
Apr 30, 2007
7.079
7.243
7.030
7.030
329,472
-0.02(-0.31%)
Apr 27, 2007
6.943
7.313
6.921
7.052
462,025
-0.03(-0.38%)
Apr 26, 2007
7.139
7.161
7.025
7.079
373,513
-0.06(-0.84%)
Apr 25, 2007
7.215
7.335
7.079
7.139
532,724
-0.15(-2.09%)
Apr 24, 2007
7.134
7.466
6.954
7.292
1,281,688
+0.73(+11.12%)
Apr 23, 2007
6.567
6.709
6.535
6.562
300,977
-0.02(-0.33%)
Apr 20, 2007
6.475
6.627
6.453
6.584
376,818
+0.11(+1.68%)
Apr 19, 2007
6.507
6.616
6.409
6.475
334,215
-0.15(-2.30%)
Apr 18, 2007
6.551
6.687
6.540
6.627
240,194
+0.02(+0.25%)
Apr 17, 2007
6.693
6.747
6.562
6.611
245,887
-0.08(-1.22%)
Apr 16, 2007
6.676
6.807
6.671
6.693
313,097
+0.01(+0.08%)
Apr 13, 2007
6.622
6.731
6.622
6.687
305,568
+0.03(+0.41%)
Apr 12, 2007
6.780
6.785
6.616
6.660
315,117
-0.15(-2.24%)
Apr 11, 2007
6.921
6.970
6.633
6.812
497,650
-0.13(-1.88%)
Apr 10, 2007
7.352
7.352
6.606
6.943
1,730,574
-0.52(-6.93%)
Apr 09, 2007
7.433
7.509
7.379
7.460
239,459
+0.04(+0.51%)
Apr 05, 2007
7.390
7.504
7.357
7.422
274,717
+0.07(+0.89%)
Apr 04, 2007
7.395
7.520
7.352
7.357
320,259
-0.06(-0.81%)
Apr 03, 2007
7.428
7.488
7.341
7.417
353,680
-0.01(-0.15%)
Apr 02, 2007
7.335
7.482
7.243
7.428
386,918
+0.10(+1.41%)
Mar 30, 2007
7.362
7.406
7.226
7.324
299,692
-0.05(-0.74%)
Mar 29, 2007
7.286
7.401
7.221
7.379
268,657
+0.08(+1.12%)
Mar 28, 2007
7.433
7.433
7.014
7.297
495,814
+0.11(+1.52%)
Mar 27, 2007
7.155
7.346
7.141
7.188
440,540
+0.03(+0.46%)
Mar 26, 2007
7.079
7.308
6.987
7.155
578,082
+0.07(+1.00%)
Mar 23, 2007
7.003
7.150
6.889
7.085
490,855
+0.08(+1.09%)
Mar 22, 2007
6.780
7.106
6.780
7.008
690,099
+0.17(+2.55%)
Mar 21, 2007
7.014
7.210
6.780
6.834
802,484
-0.23(-3.24%)
Mar 20, 2007
6.665
7.063
6.639
7.063
756,942
+0.36(+5.45%)
Mar 19, 2007
6.747
6.807
6.693
6.698
698,730
-0.03(-0.49%)
Mar 16, 2007
6.769
6.807
6.693
6.731
274,166
-0.07(-0.96%)
Mar 15, 2007
6.644
6.807
6.546
6.796
589,835
+0.26(+3.91%)
Mar 14, 2007
6.524
6.616
6.399
6.540
1,066,000
+0.03(+0.42%)
Mar 13, 2007
6.252
6.535
6.181
6.513
915,236
+0.26(+4.18%)
Mar 12, 2007
6.203
6.344
6.181
6.252
385,633
+0.01(+0.17%)
Mar 09, 2007
6.105
6.317
6.072
6.241
444,029
+0.16(+2.69%)
Mar 08, 2007
6.066
6.099
5.919
6.077
471,023
+0.13(+2.20%)
Mar 07, 2007
5.854
6.045
5.816
5.947
566,697
+0.26(+4.50%)
Mar 06, 2007
5.549
5.854
5.549
5.691
547,966
+0.20(+3.57%)
Mar 05, 2007
5.484
5.593
5.391
5.495
305,017
-0.05(-0.98%)
Mar 02, 2007
5.685
5.691
5.533
5.549
164,536
-0.17(-2.95%)
Mar 01, 2007
5.669
5.821
5.451
5.718
238,163
-0.01(-0.10%)
Feb 28, 2007
5.761
5.838
5.620
5.723
242,765
-0.05(-0.94%)
Feb 27, 2007
5.898
5.968
5.723
5.778
264,801
-0.21(-3.46%)
Feb 26, 2007
6.017
6.072
5.957
5.985
163,802
-0.04(-0.63%)
Feb 23, 2007
5.979
6.099
5.968
6.023
234,501
+0.04(+0.73%)
Feb 22, 2007
5.990
6.034
5.957
5.979
195,938
-0.01(-0.18%)
Feb 21, 2007
5.821
6.083
5.756
5.990
531,622
+0.12(+2.04%)
Feb 20, 2007
5.680
5.892
5.625
5.870
194,102
+0.22(+3.85%)
Feb 16, 2007
5.467
5.669
5.424
5.653
197,223
+0.20(+3.59%)
Feb 15, 2007
5.380
5.473
5.353
5.456
119,913
+0.06(+1.11%)
Feb 14, 2007
5.451
5.484
5.397
5.397
185,379
-0.09(-1.59%)
Feb 13, 2007
5.604
5.625
5.446
5.484
146,816
-0.12(-2.14%)
Feb 12, 2007
5.680
5.707
5.549
5.604
86,409
-0.04(-0.68%)
Feb 09, 2007
5.767
5.800
5.631
5.642
116,057
-0.15(-2.54%)
Feb 08, 2007
5.783
5.849
5.718
5.789
193,551
-0.01(-0.09%)
Feb 07, 2007
5.794
5.849
5.734
5.794
160,864
+0.00(+0.00%)
Feb 06, 2007
5.625
5.827
5.587
5.794
166,924
+0.16(+2.80%)
Feb 05, 2007
5.674
5.712
5.571
5.636
97,510
-0.07(-1.24%)
Feb 02, 2007
5.756
5.769
5.663
5.707
123,402
-0.09(-1.50%)
Feb 01, 2007
5.663
5.794
5.663
5.794
130,564
+0.13(+2.21%)
Jan 31, 2007
5.663
5.740
5.647
5.669
122,117
+0.03(+0.58%)
Jan 30, 2007
5.718
5.772
5.636
5.636
231,563
-0.16(-2.82%)
Jan 29, 2007
5.582
5.985
5.565
5.800
839,394
+0.35(+6.50%)
Jan 26, 2007
5.391
5.462
5.380
5.446
166,189
+0.05(+0.91%)
Jan 25, 2007
5.369
5.418
5.337
5.397
90,531
+0.06(+1.12%)
Jan 24, 2007
5.407
5.407
5.288
5.337
161,598
-0.04(-0.71%)
Jan 23, 2007
5.228
5.402
5.211
5.375
180,880
+0.14(+2.60%)
Jan 22, 2007
5.244
5.277
5.201
5.239
163,435
-0.03(-0.62%)
Jan 19, 2007
5.130
5.288
5.108
5.271
149,478
+0.13(+2.43%)
Jan 18, 2007
5.026
5.152
4.852
5.146
142,867
+0.11(+2.27%)
Jan 17, 2007
5.124
5.152
5.010
5.032
227,339
-0.11(-2.12%)
Jan 16, 2007
5.173
5.179
5.119
5.141
237,072
-0.03(-0.63%)
Jan 12, 2007
5.222
5.304
5.141
5.173
286,654
-0.10(-1.86%)
Jan 11, 2007
5.418
5.418
5.190
5.271
263,699
-0.17(-3.20%)
Jan 10, 2007
5.353
5.446
5.315
5.446
226,789
+0.10(+1.83%)
Jan 09, 2007
5.358
5.358
5.260
5.348
172,616
+0.02(+0.41%)
Jan 08, 2007
5.162
5.337
5.141
5.326
150,947
+0.22(+4.26%)
Jan 05, 2007
5.043
5.195
5.043
5.108
221,830
+0.04(+0.86%)
Jan 04, 2007
5.228
5.228
5.048
5.064
475,797
-0.16(-3.13%)
Jan 03, 2007
5.228
5.391
5.179
5.228
296,386
+0.00(+0.00%)
Dec 29, 2006
5.386
5.413
5.222
5.228
215,770
-0.17(-3.13%)
Dec 28, 2006
5.255
5.424
5.255
5.397
158,293
+0.11(+2.16%)
Dec 27, 2006
5.337
5.397
5.217
5.282
148,560
-0.10(-1.92%)
Dec 26, 2006
5.375
5.418
5.353
5.386
120,280
+0.00(+0.00%)
Dec 22, 2006
5.358
5.413
5.337
5.386
143,969
+0.03(+0.61%)
Dec 21, 2006
5.391
5.435
5.309
5.353
208,976
-0.07(-1.31%)
Dec 20, 2006
5.391
5.440
5.320
5.424
166,556
+0.01(+0.20%)
Dec 19, 2006
5.309
5.413
5.271
5.413
220,361
+0.05(+0.91%)
Dec 18, 2006
5.380
5.484
5.309
5.364
579,000
-0.04(-0.71%)
Dec 15, 2006
5.663
5.663
5.320
5.402
912,665
-0.29(-5.16%)
Dec 14, 2006
5.609
5.800
5.609
5.696
223,667
+0.09(+1.65%)
Dec 13, 2006
5.718
5.734
5.582
5.604
259,843
-0.13(-2.19%)
Dec 12, 2006
5.674
5.800
5.653
5.729
240,561
+0.03(+0.57%)
Dec 11, 2006
5.827
5.838
5.680
5.696
255,619
-0.09(-1.51%)
Dec 08, 2006
5.772
5.827
5.680
5.783
260,394
+0.01(+0.19%)
Dec 07, 2006
5.767
5.800
5.718
5.772
209,527
+0.05(+0.95%)
Dec 06, 2006
5.718
5.794
5.712
5.718
271,779
+0.02(+0.29%)
Dec 05, 2006
5.718
5.762
5.685
5.702
284,817
+0.00(+0.00%)
Dec 04, 2006
5.767
5.778
5.680
5.702
379,022
-0.01(-0.19%)
Dec 01, 2006
5.680
5.756
5.647
5.712
272,330
+0.03(+0.48%)
Nov 30, 2006
5.620
5.756
5.620
5.685
452,659
+0.11(+2.05%)
Nov 29, 2006
5.870
5.876
5.571
5.571
711,585
-0.30(-5.10%)
Nov 28, 2006
5.718
5.870
5.663
5.870
526,481
+0.17(+3.06%)
Nov 27, 2006
5.914
5.914
5.663
5.696
460,739
-0.17(-2.97%)
Nov 24, 2006
5.789
5.903
5.745
5.870
159,945
+0.13(+2.18%)
Nov 22, 2006
5.734
5.816
5.669
5.745
360,107
+0.04(+0.67%)
Nov 21, 2006
5.723
5.794
5.669
5.707
302,079
-0.04(-0.66%)
Nov 20, 2006
5.473
5.800
5.473
5.745
516,748
+0.01(+0.19%)
Nov 17, 2006
5.533
5.761
5.446
5.734
469,737
+0.15(+2.73%)
Nov 16, 2006
5.533
5.767
5.527
5.582
685,141
+0.03(+0.49%)
Nov 15, 2006
5.554
5.609
5.484
5.554
206,956
+0.01(+0.20%)
Nov 14, 2006
5.527
5.554
5.348
5.544
412,443
-0.01(-0.10%)
Nov 13, 2006
5.522
5.609
5.451
5.549
400,507
+0.07(+1.29%)
Nov 10, 2006
5.527
5.538
5.446
5.478
280,961
-0.01(-0.20%)
Nov 09, 2006
5.495
5.554
5.446
5.489
423,094
+0.06(+1.10%)
Nov 08, 2006
5.391
5.484
5.228
5.429
732,703
+0.03(+0.50%)
Nov 07, 2006
5.418
5.429
5.320
5.402
752,902
+0.12(+2.27%)
Nov 06, 2006
5.631
5.658
5.173
5.282
1,596,888
-0.17(-3.19%)
Nov 03, 2006
4.912
5.631
4.814
5.456
1,621,128
+0.56(+11.33%)
Nov 02, 2006
4.689
4.950
4.634
4.901
1,156,165
+0.23(+5.02%)
Nov 01, 2006
4.629
4.710
4.542
4.667
1,236,229
+0.13(+2.88%)
Oct 31, 2006
4.433
4.618
4.427
4.536
1,030,742
+0.12(+2.71%)
Oct 30, 2006
4.411
4.465
4.346
4.416
570,920
+0.00(+0.00%)
Oct 27, 2006
4.340
4.433
4.340
4.416
709,381
+0.05(+1.25%)
Oct 26, 2006
4.340
4.378
4.302
4.362
394,264
+0.02(+0.50%)
Oct 25, 2006
4.329
4.356
4.297
4.340
115,506
-0.01(-0.25%)
Oct 24, 2006
4.253
4.356
4.253
4.351
153,702
+0.09(+2.04%)
Oct 23, 2006
4.182
4.286
4.171
4.264
112,200
+0.05(+1.16%)
Oct 20, 2006
4.275
4.297
4.182
4.215
166,189
-0.10(-2.40%)
Oct 19, 2006
4.356
4.367
4.291
4.318
143,418
-0.03(-0.63%)
Oct 18, 2006
4.356
4.367
4.318
4.346
178,676
-0.01(-0.25%)
Oct 17, 2006
4.395
4.400
4.318
4.356
196,489
-0.04(-0.99%)
Oct 16, 2006
4.356
4.433
4.329
4.400
317,321
+0.04(+1.00%)
Oct 13, 2006
4.356
4.384
4.335
4.356
316,402
-0.02(-0.37%)
Oct 12, 2006
4.395
4.427
4.346
4.373
179,962
-0.04(-0.99%)
Oct 11, 2006
4.427
4.438
4.373
4.416
102,835
-0.01(-0.25%)
Oct 10, 2006
4.389
4.433
4.378
4.427
177,758
+0.04(+0.99%)
Oct 09, 2006
4.411
4.433
4.356
4.384
198,325
-0.01(-0.25%)
Oct 06, 2006
4.422
4.444
4.367
4.395
442,927
-0.04(-0.86%)
Oct 05, 2006
4.356
4.438
4.324
4.433
235,419
+0.04(+0.87%)
Oct 04, 2006
4.411
4.444
4.356
4.395
212,649
-0.02(-0.37%)
Oct 03, 2006
4.215
4.416
4.215
4.411
513,626
+0.16(+3.85%)
Oct 02, 2006
4.220
4.275
4.204
4.248
144,520
+0.03(+0.78%)
Sep 29, 2006
4.275
4.275
4.193
4.215
165,271
-0.06(-1.40%)
Sep 28, 2006
4.248
4.275
4.177
4.275
242,030
+0.05(+1.29%)
Sep 27, 2006
4.275
4.302
4.171
4.220
573,124
-0.03(-0.77%)
Sep 26, 2006
3.986
4.280
3.970
4.253
372,227
+0.27(+6.69%)
Sep 25, 2006
3.981
4.003
3.975
3.986
92,919
-0.02(-0.41%)
Sep 22, 2006
4.003
4.030
3.975
4.003
81,533
+0.01(+0.27%)
Sep 21, 2006
4.013
4.052
3.964
3.992
208,241
-0.05(-1.35%)
Sep 20, 2006
4.052
4.057
4.024
4.046
78,412
+0.01(+0.27%)
Sep 19, 2006
4.013
4.079
4.013
4.035
115,139
-0.03(-0.67%)
Sep 18, 2006
4.084
4.111
4.030
4.062
111,099
-0.02(-0.53%)
Sep 15, 2006
4.052
4.095
4.041
4.084
88,512
+0.01(+0.27%)
Sep 14, 2006
4.019
4.101
4.019
4.073
110,548
+0.02(+0.54%)
Sep 13, 2006
3.975
4.068
3.975
4.052
152,784
+0.05(+1.36%)
Sep 12, 2006
4.019
4.019
3.975
3.997
138,093
-0.01(-0.14%)
Sep 11, 2006
4.003
4.035
3.981
4.003
205,120
+0.00(+0.00%)
Sep 08, 2006
4.008
4.030
3.986
4.003
182,900
-0.01(-0.14%)
Sep 07, 2006
3.964
4.030
3.964
4.008
216,689
+0.00(+0.00%)
Sep 06, 2006
4.003
4.073
3.981
4.008
146,724
-0.02(-0.54%)
Sep 05, 2006
4.019
4.057
4.003
4.030
117,342
-0.01(-0.27%)
Sep 01, 2006
4.019
4.106
4.008
4.041
181,982
-0.04(-1.07%)
Aug 31, 2006
4.046
4.090
4.008
4.084
133,869
+0.04(+0.94%)
Aug 30, 2006
4.084
4.139
4.030
4.046
163,618
-0.09(-2.24%)
Aug 29, 2006
4.030
4.139
4.030
4.139
121,933
+0.09(+2.29%)
Aug 28, 2006
4.013
4.139
4.003
4.046
189,327
+0.00(+0.00%)
Aug 25, 2006
4.003
4.090
4.003
4.046
327,971
+0.01(+0.13%)
Aug 24, 2006
4.003
4.041
3.975
4.041
362,678
+0.07(+1.78%)
Aug 23, 2006
3.888
3.975
3.866
3.970
192,816
+0.10(+2.68%)
Aug 22, 2006
3.812
3.877
3.812
3.866
140,297
+0.04(+1.14%)
Aug 21, 2006
3.812
3.828
3.812
3.823
94,571
+0.01(+0.14%)
Aug 18, 2006
3.812
3.828
3.779
3.817
128,911
+0.01(+0.29%)
Aug 17, 2006
3.703
3.812
3.676
3.806
186,205
+0.07(+1.90%)
Aug 16, 2006
3.698
3.806
3.698
3.736
111,833
+0.02(+0.59%)
Aug 15, 2006
3.741
3.763
3.698
3.714
101,733
-0.02(-0.44%)
Aug 14, 2006
3.676
3.747
3.649
3.730
149,295
+0.07(+1.93%)
Aug 11, 2006
3.627
3.681
3.605
3.659
115,873
+0.01(+0.15%)
Aug 10, 2006
3.600
3.670
3.594
3.654
150,947
+0.00(+0.00%)
Aug 09, 2006
3.649
3.708
3.572
3.654
166,740
-0.02(-0.45%)
Aug 08, 2006
3.594
3.692
3.540
3.670
204,569
+0.05(+1.35%)
Aug 07, 2006
3.485
3.627
3.485
3.621
162,516
+0.14(+3.91%)
Aug 04, 2006
3.665
3.708
3.485
3.485
197,591
-0.22(-6.02%)
Aug 03, 2006
3.556
3.725
3.545
3.708
197,774
+0.16(+4.61%)
Aug 02, 2006
3.594
3.649
3.512
3.545
165,822
-0.06(-1.66%)
Aug 01, 2006
3.621
3.638
3.458
3.605
357,537
-0.03(-0.75%)
Jul 31, 2006
3.403
3.632
3.398
3.632
413,729
+0.28(+8.28%)
Jul 28, 2006
3.409
3.431
3.289
3.354
266,821
-0.08(-2.22%)
Jul 27, 2006
3.403
3.474
3.365
3.431
416,116
+0.05(+1.61%)
Jul 26, 2006
3.311
3.403
3.267
3.376
344,682
+0.08(+2.31%)
Jul 25, 2006
3.197
3.311
3.104
3.300
332,929
+0.13(+4.12%)
Jul 24, 2006
3.104
3.202
3.060
3.169
268,474
+0.08(+2.46%)
Jul 21, 2006
3.115
3.131
3.060
3.093
160,313
-0.04(-1.22%)
Jul 20, 2006
3.158
3.175
3.120
3.131
176,105
-0.08(-2.38%)
Jul 19, 2006
3.175
3.207
3.164
3.207
144,704
+0.05(+1.55%)
Jul 18, 2006
3.131
3.207
3.109
3.158
166,373
+0.01(+0.35%)
Jul 17, 2006
3.202
3.202
3.131
3.148
167,107
-0.06(-1.87%)
Jul 14, 2006
3.213
3.240
3.093
3.207
281,695
-0.01(-0.34%)
Jul 13, 2006
3.338
3.338
3.158
3.218
337,337
-0.10(-3.11%)
Jul 12, 2006
3.376
3.399
3.295
3.322
399,405
-0.03(-0.97%)
Jul 11, 2006
3.262
3.376
3.224
3.354
316,035
+0.10(+3.18%)
Jul 10, 2006
3.267
3.295
3.213
3.251
249,008
-0.01(-0.33%)
Jul 07, 2006
3.246
3.267
3.169
3.262
174,636
+0.00(+0.00%)
Jul 06, 2006
3.354
3.362
3.229
3.262
317,871
-0.07(-2.12%)
Jul 05, 2006
3.278
3.349
3.191
3.333
298,406
+0.07(+2.00%)
Jul 03, 2006
3.349
3.376
3.240
3.267
235,603
-0.14(-4.00%)
Jun 30, 2006
3.267
3.403
3.158
3.403
3,170,639
+0.12(+3.65%)
Jun 29, 2006
3.120
3.284
3.104
3.284
280,961
+0.16(+5.24%)
Jun 28, 2006
3.158
3.175
3.050
3.120
472,308
-0.06(-1.88%)
Jun 27, 2006
3.180
3.213
3.137
3.180
347,253
-0.01(-0.17%)
Jun 26, 2006
3.235
3.251
3.137
3.186
286,654
-0.05(-1.52%)
Jun 23, 2006
3.218
3.322
3.213
3.235
171,882
-0.02(-0.50%)
Jun 22, 2006
3.202
3.273
3.158
3.251
232,481
+0.04(+1.19%)
Jun 21, 2006
3.186
3.275
3.158
3.213
267,188
+0.03(+1.03%)
Jun 20, 2006
3.284
3.338
3.169
3.180
302,813
-0.11(-3.47%)
Jun 19, 2006
3.349
3.376
3.278
3.295
235,236
-0.04(-1.14%)
Jun 16, 2006
3.344
3.371
3.316
3.333
573,675
-0.01(-0.33%)
Jun 15, 2006
3.300
3.442
3.300
3.344
183,818
+0.07(+1.99%)
Jun 14, 2006
3.267
3.349
3.267
3.278
221,647
+0.01(+0.33%)
Jun 13, 2006
3.300
3.398
3.246
3.267
367,453
-0.05(-1.64%)
Jun 12, 2006
3.403
3.403
3.278
3.322
285,184
-0.08(-2.40%)
Jun 09, 2006
3.485
3.534
3.403
3.403
217,607
-0.08(-2.19%)
Jun 08, 2006
3.436
3.485
3.316
3.480
272,330
+0.03(+0.79%)
Jun 07, 2006
3.474
3.572
3.442
3.453
376,451
-0.02(-0.47%)
Jun 06, 2006
3.420
3.540
3.398
3.469
335,684
+0.07(+2.08%)
Jun 05, 2006
3.387
3.583
3.376
3.398
337,888
-0.01(-0.32%)
Jun 02, 2006
3.453
3.485
3.382
3.409
132,217
+0.01(+0.16%)
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.