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
Radware Ltd
(NQ:
RDWR
)
18.56
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2008
5.005
5.160
4.875
4.890
657,810
-0.14(-2.69%)
May 29, 2008
5.010
5.070
4.955
5.025
377,870
+0.05(+1.01%)
May 28, 2008
5.000
5.060
4.925
4.975
466,954
+0.01(+0.30%)
May 27, 2008
4.920
4.975
4.860
4.960
94,486
+0.03(+0.51%)
May 26, 2008
4.980
5.000
4.885
4.935
233,430
+0.00(+0.00%)
May 23, 2008
4.980
5.000
4.885
4.935
233,430
-0.07(-1.40%)
May 22, 2008
4.980
5.035
4.910
5.005
128,868
+0.01(+0.30%)
May 21, 2008
4.965
5.050
4.885
4.990
151,850
+0.02(+0.30%)
May 20, 2008
4.970
4.990
4.880
4.975
120,130
-0.01(-0.20%)
May 19, 2008
4.970
5.000
4.950
4.985
99,828
+0.02(+0.30%)
May 16, 2008
4.975
5.000
4.945
4.970
135,704
-0.00(-0.10%)
May 15, 2008
5.000
5.065
4.880
4.975
256,572
+0.01(+0.20%)
May 14, 2008
4.975
5.055
4.870
4.965
206,386
+0.01(+0.20%)
May 13, 2008
4.855
4.990
4.830
4.955
129,138
+0.12(+2.38%)
May 12, 2008
4.800
4.900
4.785
4.840
95,170
+0.04(+0.83%)
May 09, 2008
4.750
4.820
4.745
4.800
145,854
+0.02(+0.42%)
May 08, 2008
4.770
4.840
4.750
4.780
91,914
+0.03(+0.63%)
May 07, 2008
4.975
4.975
4.705
4.750
184,164
-0.11(-2.26%)
May 06, 2008
4.800
4.885
4.725
4.860
255,814
+0.06(+1.14%)
May 05, 2008
4.755
4.869
4.710
4.805
212,564
+0.08(+1.80%)
May 02, 2008
4.825
4.865
4.695
4.720
343,034
-0.08(-1.77%)
May 01, 2008
4.895
4.945
4.780
4.805
232,300
-0.14(-2.83%)
Apr 30, 2008
4.725
4.955
4.685
4.945
522,160
+0.18(+3.78%)
Apr 29, 2008
4.745
4.840
4.685
4.765
528,934
+0.01(+0.32%)
Apr 28, 2008
4.605
5.000
4.460
4.750
2,485,288
-0.57(-10.71%)
Apr 25, 2008
5.330
5.475
5.220
5.320
141,802
+0.00(+0.00%)
Apr 24, 2008
5.225
5.480
5.225
5.320
62,146
+0.06(+1.04%)
Apr 23, 2008
5.185
5.300
5.110
5.265
64,842
+0.07(+1.35%)
Apr 22, 2008
5.155
5.215
5.112
5.195
54,472
+0.04(+0.78%)
Apr 21, 2008
5.175
5.245
5.095
5.155
167,190
-0.05(-1.06%)
Apr 18, 2008
5.495
5.600
5.145
5.210
262,766
-0.24(-4.40%)
Apr 17, 2008
5.255
5.455
5.190
5.450
112,662
+0.20(+3.71%)
Apr 16, 2008
5.190
5.375
5.150
5.255
227,376
+0.08(+1.45%)
Apr 15, 2008
5.360
5.360
5.020
5.180
409,934
-0.18(-3.36%)
Apr 14, 2008
5.415
5.460
5.305
5.360
135,672
-0.03(-0.56%)
Apr 11, 2008
5.455
5.510
5.300
5.390
92,622
-0.08(-1.37%)
Apr 10, 2008
5.405
5.610
5.405
5.465
260,564
+0.06(+1.11%)
Apr 09, 2008
5.350
5.540
5.345
5.405
412,836
+0.05(+0.93%)
Apr 08, 2008
5.250
5.355
5.100
5.355
165,162
+0.11(+2.00%)
Apr 07, 2008
5.060
5.300
5.010
5.250
425,738
+0.22(+4.48%)
Apr 04, 2008
4.865
5.160
4.850
5.025
1,509,884
-0.01(-0.30%)
Apr 03, 2008
5.005
5.065
4.850
5.040
538,356
+0.04(+0.70%)
Apr 02, 2008
5.235
5.235
4.935
5.005
880,678
-0.14(-2.72%)
Apr 01, 2008
5.195
5.220
5.080
5.145
185,558
+0.03(+0.68%)
Mar 31, 2008
5.115
5.175
5.045
5.110
233,926
+0.02(+0.29%)
Mar 28, 2008
5.185
5.210
5.025
5.095
120,478
-0.11(-2.02%)
Mar 27, 2008
5.145
5.275
5.145
5.200
190,438
+0.06(+1.07%)
Mar 26, 2008
5.220
5.250
5.070
5.145
178,682
-0.10(-1.91%)
Mar 25, 2008
5.195
5.290
5.195
5.245
282,040
+0.04(+0.77%)
Mar 24, 2008
5.195
5.325
5.195
5.205
361,742
+0.03(+0.58%)
Mar 21, 2008
5.300
5.345
5.090
5.175
343,896
+0.00(+0.00%)
Mar 20, 2008
5.300
5.345
5.090
5.175
343,896
-0.21(-3.81%)
Mar 19, 2008
5.505
5.575
5.330
5.380
207,792
-0.15(-2.71%)
Mar 18, 2008
5.265
5.540
5.240
5.530
279,172
+0.27(+5.03%)
Mar 17, 2008
5.435
5.465
5.261
5.265
177,262
-0.29(-5.14%)
Mar 14, 2008
5.695
5.720
5.475
5.550
162,474
-0.15(-2.55%)
Mar 13, 2008
5.575
5.770
5.475
5.695
206,142
-0.03(-0.52%)
Mar 12, 2008
5.740
5.800
5.675
5.725
75,160
-0.02(-0.26%)
Mar 11, 2008
5.705
5.810
5.500
5.740
231,286
+0.12(+2.04%)
Mar 10, 2008
5.740
5.845
5.560
5.625
158,762
-0.14(-2.51%)
Mar 07, 2008
5.795
5.905
5.735
5.770
36,620
-0.04(-0.60%)
Mar 06, 2008
6.045
6.045
5.775
5.805
128,304
-0.18(-3.01%)
Mar 05, 2008
6.000
6.090
5.945
5.985
87,324
-0.00(-0.08%)
Mar 04, 2008
6.025
6.035
5.880
5.990
246,338
+0.03(+0.50%)
Mar 03, 2008
6.080
6.085
5.845
5.960
361,578
-0.16(-2.53%)
Feb 29, 2008
6.095
6.280
6.070
6.115
356,752
-0.04(-0.57%)
Feb 28, 2008
6.140
6.175
6.100
6.150
152,436
-0.02(-0.40%)
Feb 27, 2008
6.260
6.345
6.091
6.175
583,496
-0.21(-3.36%)
Feb 26, 2008
6.325
6.455
6.265
6.390
56,298
+0.02(+0.39%)
Feb 25, 2008
6.255
6.365
6.205
6.365
54,540
+0.12(+2.00%)
Feb 22, 2008
6.160
6.275
6.075
6.240
157,442
-0.09(-1.50%)
Feb 21, 2008
6.390
6.415
6.085
6.335
153,480
-0.06(-0.94%)
Feb 20, 2008
6.390
6.445
6.255
6.395
303,808
-0.05(-0.70%)
Feb 19, 2008
6.520
6.670
6.405
6.440
148,476
-0.08(-1.23%)
Feb 18, 2008
6.505
6.575
6.420
6.520
98,260
+0.00(+0.00%)
Feb 15, 2008
6.505
6.575
6.420
6.520
98,260
-0.02(-0.31%)
Feb 14, 2008
6.520
6.620
6.510
6.540
87,438
-0.01(-0.23%)
Feb 13, 2008
6.500
6.565
6.475
6.555
204,826
+0.10(+1.55%)
Feb 12, 2008
6.380
6.495
6.365
6.455
118,864
+0.08(+1.25%)
Feb 11, 2008
6.400
6.400
6.327
6.375
119,400
+0.04(+0.71%)
Feb 08, 2008
6.180
6.415
6.125
6.330
47,400
-0.05(-0.78%)
Feb 07, 2008
6.335
6.495
6.195
6.380
264,306
-0.09(-1.47%)
Feb 06, 2008
6.630
6.745
6.415
6.475
170,246
-0.16(-2.34%)
Feb 05, 2008
6.820
7.010
6.605
6.630
170,518
-0.34(-4.95%)
Feb 04, 2008
7.035
7.170
6.950
6.975
194,548
+0.02(+0.29%)
Feb 01, 2008
7.040
7.190
6.955
6.955
233,006
-0.04(-0.57%)
Jan 31, 2008
6.770
7.175
6.755
6.995
369,054
+0.17(+2.49%)
Jan 30, 2008
6.625
6.885
6.570
6.825
273,968
+0.11(+1.64%)
Jan 29, 2008
6.785
6.835
6.695
6.715
133,084
-0.03(-0.37%)
Jan 28, 2008
6.735
6.850
6.435
6.740
277,946
-0.13(-1.89%)
Jan 25, 2008
6.590
6.885
6.590
6.870
322,640
+0.32(+4.81%)
Jan 24, 2008
6.500
6.670
6.435
6.555
143,284
+0.10(+1.63%)
Jan 23, 2008
6.355
6.540
6.135
6.450
224,974
-0.09(-1.38%)
Jan 22, 2008
6.325
6.720
6.305
6.540
139,086
+0.04(+0.69%)
Jan 21, 2008
6.670
6.680
6.450
6.495
122,148
+0.00(+0.00%)
Jan 18, 2008
6.670
6.680
6.450
6.495
122,148
-0.17(-2.48%)
Jan 17, 2008
6.795
6.890
6.600
6.660
104,496
-0.08(-1.26%)
Jan 16, 2008
6.760
6.800
6.685
6.745
106,618
-0.05(-0.74%)
Jan 15, 2008
6.875
7.000
6.775
6.795
161,116
-0.15(-2.09%)
Jan 14, 2008
7.020
7.125
6.875
6.940
120,162
+0.10(+1.39%)
Jan 11, 2008
7.100
7.100
6.830
6.845
141,934
-0.11(-1.58%)
Jan 10, 2008
6.820
7.030
6.775
6.955
153,834
+0.04(+0.65%)
Jan 09, 2008
6.970
7.095
6.850
6.910
130,164
-0.01(-0.14%)
Jan 08, 2008
7.075
7.175
6.890
6.920
116,608
-0.16(-2.26%)
Jan 07, 2008
7.250
7.260
6.915
7.080
99,540
-0.10(-1.39%)
Jan 04, 2008
7.360
7.495
7.165
7.180
152,886
-0.22(-2.97%)
Jan 03, 2008
7.390
7.555
7.390
7.400
74,744
-0.02(-0.27%)
Jan 02, 2008
7.655
7.735
7.350
7.420
202,630
-0.28(-3.64%)
Jan 01, 2008
7.610
7.750
7.390
7.700
395,524
+0.00(+0.00%)
Dec 31, 2007
7.610
7.750
7.390
7.700
395,524
+0.09(+1.18%)
Dec 28, 2007
7.395
7.685
7.290
7.610
340,646
+0.20(+2.63%)
Dec 27, 2007
7.190
7.470
7.125
7.415
348,320
+0.20(+2.70%)
Dec 26, 2007
7.000
7.250
6.910
7.220
164,918
+0.17(+2.48%)
Dec 24, 2007
6.980
7.045
6.950
7.045
41,710
+0.10(+1.51%)
Dec 21, 2007
7.090
7.105
6.925
6.940
160,490
-0.06(-0.93%)
Dec 20, 2007
6.895
7.030
6.855
7.005
271,936
+0.11(+1.60%)
Dec 19, 2007
6.660
7.050
6.660
6.895
1,179,196
+0.23(+3.45%)
Dec 18, 2007
6.680
6.735
6.505
6.665
439,876
-0.01(-0.15%)
Dec 17, 2007
6.745
6.820
6.650
6.675
119,470
-0.17(-2.55%)
Dec 14, 2007
6.845
6.940
6.800
6.850
164,384
-0.04(-0.51%)
Dec 13, 2007
6.875
6.930
6.755
6.885
120,488
-0.08(-1.15%)
Dec 12, 2007
6.715
7.030
6.715
6.965
269,474
+0.33(+5.05%)
Dec 11, 2007
6.720
6.780
6.500
6.630
156,794
+0.00(+0.00%)
Dec 10, 2007
6.715
6.815
6.610
6.630
182,592
-0.07(-1.04%)
Dec 07, 2007
6.715
6.765
6.640
6.700
80,072
+0.01(+0.15%)
Dec 06, 2007
6.425
6.735
6.425
6.690
97,862
+0.28(+4.37%)
Dec 05, 2007
6.380
6.500
6.310
6.410
202,056
+0.05(+0.79%)
Dec 04, 2007
6.575
6.695
6.355
6.360
347,998
-0.25(-3.71%)
Dec 03, 2007
6.690
6.930
6.605
6.605
180,798
-0.11(-1.64%)
Nov 30, 2007
6.745
6.920
6.580
6.715
687,322
-0.03(-0.44%)
Nov 29, 2007
6.755
6.825
6.660
6.745
112,762
-0.01(-0.15%)
Nov 28, 2007
6.685
6.795
6.555
6.755
129,822
+0.10(+1.58%)
Nov 27, 2007
6.635
6.735
6.580
6.650
79,818
+0.11(+1.68%)
Nov 26, 2007
6.710
6.885
6.535
6.540
92,346
-0.14(-2.17%)
Nov 23, 2007
6.730
6.830
6.560
6.685
43,844
-0.01(-0.07%)
Nov 21, 2007
6.705
6.845
6.550
6.690
138,344
-0.06(-0.89%)
Nov 20, 2007
6.750
6.875
6.625
6.750
106,258
+0.04(+0.52%)
Nov 19, 2007
6.880
7.005
6.685
6.715
203,790
-0.18(-2.61%)
Nov 16, 2007
7.130
7.170
6.805
6.895
233,098
-0.20(-2.82%)
Nov 15, 2007
7.325
7.510
7.070
7.095
147,270
-0.22(-3.01%)
Nov 14, 2007
7.360
7.415
7.265
7.315
116,364
-0.00(-0.07%)
Nov 13, 2007
7.220
7.360
7.060
7.320
322,316
+0.08(+1.10%)
Nov 12, 2007
7.535
7.535
7.185
7.240
214,832
-0.27(-3.60%)
Nov 09, 2007
8.090
8.090
7.510
7.510
328,760
-0.59(-7.28%)
Nov 08, 2007
8.150
8.250
7.375
8.100
864,084
-0.08(-0.92%)
Nov 07, 2007
8.300
8.300
8.095
8.175
89,144
-0.16(-1.98%)
Nov 06, 2007
8.210
8.390
8.185
8.340
428,512
+0.04(+0.42%)
Nov 05, 2007
8.235
8.350
8.080
8.305
171,962
-0.11(-1.25%)
Nov 02, 2007
8.425
8.500
8.205
8.410
714,968
+0.00(+0.00%)
Nov 01, 2007
8.485
8.495
8.230
8.410
212,166
-0.05(-0.59%)
Oct 31, 2007
8.165
8.460
8.090
8.460
276,646
+0.30(+3.68%)
Oct 30, 2007
7.865
8.195
7.835
8.160
259,046
+0.26(+3.29%)
Oct 29, 2007
7.985
7.995
7.745
7.900
267,930
-0.03(-0.44%)
Oct 26, 2007
7.820
8.035
7.695
7.935
316,472
+0.13(+1.73%)
Oct 25, 2007
7.610
7.800
7.590
7.800
131,784
+0.24(+3.17%)
Oct 24, 2007
7.825
7.835
7.325
7.560
426,860
-0.18(-2.33%)
Oct 23, 2007
8.250
8.270
7.550
7.740
489,636
-0.06(-0.83%)
Oct 22, 2007
8.250
8.255
7.535
7.805
417,200
-0.45(-5.45%)
Oct 19, 2007
8.285
8.295
8.200
8.255
140,916
+0.00(+0.00%)
Oct 18, 2007
8.260
8.290
8.245
8.255
23,806
+0.01(+0.06%)
Oct 17, 2007
8.305
8.330
8.240
8.250
84,520
-0.01(-0.06%)
Oct 16, 2007
8.260
8.295
8.225
8.255
81,164
-0.04(-0.48%)
Oct 15, 2007
8.210
8.295
8.125
8.295
102,490
+0.10(+1.22%)
Oct 12, 2007
8.170
8.295
8.170
8.195
32,714
+0.00(+0.00%)
Oct 11, 2007
8.345
8.385
8.145
8.195
109,482
-0.12(-1.44%)
Oct 10, 2007
8.200
8.325
8.200
8.315
104,416
+0.12(+1.46%)
Oct 09, 2007
8.270
8.325
8.155
8.195
99,522
-0.09(-1.15%)
Oct 08, 2007
8.245
8.390
8.195
8.290
187,376
+0.10(+1.28%)
Oct 05, 2007
8.190
8.315
8.160
8.185
273,548
+0.10(+1.17%)
Oct 04, 2007
8.230
8.295
8.080
8.090
94,724
-0.16(-1.94%)
Oct 03, 2007
8.235
8.295
8.075
8.250
1,111,312
+0.03(+0.30%)
Oct 02, 2007
8.125
8.260
8.050
8.225
352,602
+0.12(+1.42%)
Oct 01, 2007
7.820
8.110
7.765
8.110
204,928
+0.26(+3.38%)
Sep 28, 2007
7.985
7.985
7.800
7.845
130,550
-0.12(-1.44%)
Sep 27, 2007
8.110
8.125
7.935
7.960
63,852
-0.07(-0.81%)
Sep 26, 2007
8.000
8.125
7.980
8.025
213,296
+0.09(+1.12%)
Sep 25, 2007
7.860
7.990
7.840
7.936
90,226
+0.04(+0.46%)
Sep 24, 2007
8.060
8.060
7.895
7.900
149,412
-0.07(-0.88%)
Sep 21, 2007
7.705
8.115
7.705
7.970
329,582
+0.31(+4.11%)
Sep 20, 2007
7.700
7.720
7.615
7.655
257,692
+0.00(+0.07%)
Sep 19, 2007
7.590
7.735
7.565
7.650
424,600
+0.10(+1.32%)
Sep 18, 2007
7.505
7.595
7.450
7.550
257,372
+0.06(+0.87%)
Sep 17, 2007
7.355
7.720
7.355
7.485
535,066
+0.22(+3.03%)
Sep 14, 2007
7.285
7.340
7.255
7.265
44,980
-0.04(-0.62%)
Sep 13, 2007
7.375
7.415
7.265
7.310
76,498
-0.08(-1.08%)
Sep 12, 2007
7.100
7.415
7.095
7.390
794,172
+0.37(+5.27%)
Sep 11, 2007
6.980
7.165
6.980
7.020
277,328
+0.06(+0.93%)
Sep 10, 2007
6.750
6.995
6.745
6.955
474,268
+0.38(+5.70%)
Sep 07, 2007
6.600
6.600
6.520
6.580
192,618
-0.04(-0.68%)
Sep 06, 2007
6.650
6.655
6.580
6.625
96,392
-0.05(-0.82%)
Sep 05, 2007
6.710
6.730
6.625
6.680
123,428
-0.04(-0.60%)
Sep 04, 2007
6.715
6.795
6.705
6.720
156,686
-0.00(-0.07%)
Aug 31, 2007
6.735
6.780
6.700
6.725
377,938
+0.01(+0.15%)
Aug 30, 2007
6.835
6.835
6.675
6.715
160,912
-0.15(-2.18%)
Aug 29, 2007
6.745
6.870
6.745
6.865
77,618
+0.10(+1.48%)
Aug 28, 2007
6.780
6.800
6.675
6.765
57,346
-0.02(-0.22%)
Aug 27, 2007
6.670
6.780
6.605
6.780
62,328
+0.09(+1.35%)
Aug 24, 2007
6.500
6.735
6.455
6.690
188,128
+0.21(+3.16%)
Aug 23, 2007
6.445
6.515
6.434
6.485
282,574
+0.01(+0.15%)
Aug 22, 2007
6.485
6.490
6.395
6.475
278,444
+0.00(+0.08%)
Aug 21, 2007
6.525
6.525
6.440
6.470
242,608
-0.11(-1.67%)
Aug 20, 2007
6.500
6.710
6.350
6.580
183,300
-0.14(-2.16%)
Aug 17, 2007
6.815
6.875
6.565
6.725
132,102
-0.04(-0.66%)
Aug 16, 2007
6.760
6.900
6.625
6.770
231,672
-0.05(-0.66%)
Aug 15, 2007
6.755
6.985
6.750
6.815
154,212
-0.12(-1.73%)
Aug 14, 2007
6.905
7.025
6.905
6.935
63,780
+0.02(+0.36%)
Aug 13, 2007
6.760
7.025
6.760
6.910
122,344
+0.23(+3.37%)
Aug 10, 2007
6.735
6.755
6.620
6.685
184,298
-0.08(-1.26%)
Aug 09, 2007
7.000
7.130
6.765
6.770
355,338
-0.28(-3.90%)
Aug 08, 2007
6.915
7.150
6.890
7.045
382,066
+0.13(+1.95%)
Aug 07, 2007
6.950
7.055
6.900
6.910
228,080
-0.04(-0.65%)
Aug 06, 2007
6.900
7.060
6.820
6.955
284,306
+0.05(+0.72%)
Aug 03, 2007
6.895
7.105
6.875
6.905
167,992
-0.04(-0.65%)
Aug 02, 2007
7.000
7.070
6.945
6.950
268,476
-0.06(-0.93%)
Aug 01, 2007
7.100
7.100
6.930
7.015
134,886
-0.12(-1.61%)
Jul 31, 2007
7.085
7.150
7.025
7.130
242,292
+0.10(+1.42%)
Jul 30, 2007
7.045
7.125
6.935
7.030
202,516
-0.09(-1.26%)
Jul 27, 2007
7.045
7.180
6.945
7.120
175,472
+0.04(+0.64%)
Jul 26, 2007
7.150
7.195
6.950
7.075
469,592
-0.13(-1.80%)
Jul 25, 2007
7.290
7.345
7.145
7.205
113,110
-0.03(-0.41%)
Jul 24, 2007
7.295
7.340
7.175
7.235
152,124
-0.11(-1.56%)
Jul 23, 2007
7.250
7.415
7.250
7.350
138,924
-0.03(-0.34%)
Jul 20, 2007
7.380
7.410
7.345
7.375
70,686
+0.01(+0.14%)
Jul 19, 2007
7.310
7.490
7.305
7.365
104,580
+0.11(+1.52%)
Jul 18, 2007
7.310
7.315
7.145
7.255
98,268
-0.08(-1.16%)
Jul 17, 2007
7.240
7.360
7.240
7.340
83,606
-0.03(-0.41%)
Jul 16, 2007
7.400
7.425
7.327
7.370
118,288
-0.05(-0.67%)
Jul 13, 2007
7.410
7.430
7.350
7.420
87,100
-0.01(-0.13%)
Jul 12, 2007
7.330
7.485
7.330
7.430
107,402
+0.13(+1.85%)
Jul 11, 2007
7.385
7.415
7.170
7.295
262,316
-0.07(-0.95%)
Jul 10, 2007
7.470
7.505
7.325
7.365
104,024
-0.10(-1.41%)
Jul 09, 2007
7.265
7.510
7.265
7.470
264,148
+0.15(+2.05%)
Jul 06, 2007
7.330
7.335
7.285
7.320
60,464
+0.01(+0.14%)
Jul 05, 2007
7.325
7.395
7.180
7.310
140,144
+0.01(+0.14%)
Jul 03, 2007
7.350
7.350
7.190
7.300
186,710
-0.03(-0.41%)
Jul 02, 2007
7.260
7.390
7.260
7.330
133,624
+0.05(+0.76%)
Jun 29, 2007
7.245
7.405
7.230
7.275
147,724
-0.02(-0.34%)
Jun 28, 2007
7.245
7.305
7.130
7.300
178,404
+0.04(+0.48%)
Jun 27, 2007
7.165
7.325
7.105
7.265
277,110
+0.01(+0.14%)
Jun 26, 2007
7.225
7.265
7.155
7.255
55,578
+0.01(+0.14%)
Jun 25, 2007
7.215
7.285
7.215
7.245
258,680
+0.05(+0.69%)
Jun 22, 2007
7.160
7.245
7.125
7.195
145,044
+0.02(+0.21%)
Jun 21, 2007
7.170
7.225
7.130
7.180
69,534
+0.01(+0.14%)
Jun 20, 2007
7.275
7.275
7.160
7.170
72,600
-0.08(-1.17%)
Jun 19, 2007
7.215
7.295
7.160
7.255
87,400
+0.00(+0.07%)
Jun 18, 2007
7.250
7.295
7.225
7.250
98,200
+0.01(+0.14%)
Jun 15, 2007
7.250
7.375
7.235
7.240
111,400
+0.00(+0.00%)
Jun 14, 2007
7.285
7.375
7.240
7.240
179,800
+0.01(+0.14%)
Jun 13, 2007
7.220
7.270
7.210
7.230
60,000
+0.06(+0.77%)
Jun 12, 2007
7.260
7.400
7.175
7.175
111,400
-0.08(-1.17%)
Jun 11, 2007
7.195
7.400
7.125
7.260
300,498
+0.04(+0.62%)
Jun 08, 2007
7.235
7.285
6.985
7.215
573,080
+0.00(+0.00%)
Jun 07, 2007
6.950
7.315
6.950
7.215
1,190,770
+0.34(+5.02%)
Jun 06, 2007
6.685
6.930
6.610
6.870
331,782
+0.13(+2.00%)
Jun 05, 2007
6.690
6.760
6.685
6.735
94,562
+0.06(+0.90%)
Jun 04, 2007
6.650
6.750
6.650
6.675
197,838
+0.03(+0.45%)
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.