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
Digirad Corp
(NQ:
DRAD
)
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
3.482
3.504
3.415
3.415
16,434
-0.08(-2.34%)
May 30, 2006
3.452
3.496
3.452
3.496
6,489
+0.01(+0.43%)
May 26, 2006
3.467
3.645
3.467
3.482
14,023
+0.04(+1.30%)
May 25, 2006
3.526
3.526
3.378
3.437
30,310
-0.07(-1.91%)
May 24, 2006
3.474
3.526
3.466
3.504
30,276
+0.01(+0.43%)
May 23, 2006
3.608
3.645
3.459
3.489
34,832
-0.06(-1.67%)
May 22, 2006
3.467
3.667
3.367
3.548
38,674
+0.09(+2.58%)
May 19, 2006
3.682
3.682
3.415
3.459
54,641
-0.19(-5.28%)
May 18, 2006
3.533
3.682
3.415
3.652
29,159
+0.10(+2.93%)
May 17, 2006
3.571
3.630
3.444
3.548
59,720
-0.01(-0.42%)
May 16, 2006
3.489
3.593
3.489
3.563
18,347
+0.06(+1.70%)
May 15, 2006
3.541
3.541
3.415
3.504
24,087
-0.06(-1.67%)
May 12, 2006
3.541
3.637
3.459
3.563
35,025
+0.07(+1.91%)
May 11, 2006
3.415
3.519
3.415
3.496
120,362
+0.07(+1.95%)
May 10, 2006
3.504
3.682
3.430
3.430
107,601
-0.07(-2.12%)
May 09, 2006
3.385
3.533
3.348
3.504
282,526
+0.14(+4.19%)
May 08, 2006
3.340
3.521
3.296
3.363
43,239
-0.01(-0.22%)
May 05, 2006
3.073
3.378
3.051
3.370
103,206
+0.30(+9.66%)
May 04, 2006
3.021
3.081
3.014
3.073
14,034
+0.06(+1.97%)
May 03, 2006
3.036
3.044
3.006
3.014
113,614
+0.01(+0.50%)
May 02, 2006
2.969
3.044
2.932
2.999
143,678
+0.07(+2.54%)
May 01, 2006
2.902
2.969
2.769
2.925
76,193
-0.01(-0.25%)
Apr 28, 2006
2.940
2.947
2.932
2.932
14,953
+0.04(+1.28%)
Apr 27, 2006
2.917
2.925
2.858
2.895
14,451
-0.01(-0.26%)
Apr 26, 2006
2.895
2.910
2.895
2.902
120,621
+0.01(+0.26%)
Apr 25, 2006
2.969
2.969
2.843
2.895
60,035
-0.03(-1.02%)
Apr 24, 2006
2.917
2.992
2.902
2.925
172,750
+0.01(+0.25%)
Apr 21, 2006
2.932
2.954
2.895
2.917
71,762
-0.01(-0.51%)
Apr 20, 2006
2.992
2.992
2.851
2.932
60,957
-0.04(-1.25%)
Apr 19, 2006
2.940
2.992
2.917
2.969
14,885
+0.05(+1.78%)
Apr 18, 2006
2.940
2.992
2.910
2.917
21,641
-0.04(-1.26%)
Apr 17, 2006
3.006
3.036
2.858
2.954
34,797
+0.02(+0.76%)
Apr 13, 2006
2.947
2.969
2.843
2.932
96,723
+0.00(+0.00%)
Apr 12, 2006
2.932
3.044
2.917
2.932
143,294
+0.00(+0.00%)
Apr 11, 2006
2.954
2.992
2.932
2.932
53,308
-0.04(-1.25%)
Apr 10, 2006
3.036
3.036
2.962
2.969
51,239
-0.02(-0.74%)
Apr 07, 2006
3.170
3.170
2.984
2.992
82,455
-0.04(-1.47%)
Apr 06, 2006
3.081
3.118
3.036
3.036
30,141
-0.04(-1.21%)
Apr 05, 2006
3.044
3.177
3.036
3.073
50,554
+0.01(+0.24%)
Apr 04, 2006
3.088
3.095
3.021
3.066
36,104
-0.04(-1.43%)
Apr 03, 2006
3.162
3.162
3.058
3.110
43,215
-0.07(-2.10%)
Mar 31, 2006
3.058
3.214
3.044
3.177
47,232
+0.17(+5.68%)
Mar 30, 2006
2.895
3.058
2.821
3.006
75,437
+0.01(+0.25%)
Mar 29, 2006
3.014
3.155
2.969
2.999
30,453
-0.01(-0.49%)
Mar 28, 2006
3.081
3.110
3.014
3.014
20,341
-0.03(-0.98%)
Mar 27, 2006
3.251
3.340
3.014
3.044
36,555
-0.24(-7.45%)
Mar 24, 2006
2.828
3.303
2.828
3.288
91,202
+0.39(+13.59%)
Mar 23, 2006
2.932
2.932
2.828
2.895
44,454
-0.01(-0.51%)
Mar 22, 2006
2.813
2.917
2.784
2.910
20,880
+0.12(+4.26%)
Mar 21, 2006
2.925
2.940
2.784
2.791
49,160
+0.01(+0.27%)
Mar 20, 2006
2.799
2.925
2.784
2.784
48,074
-0.03(-1.06%)
Mar 17, 2006
2.806
2.925
2.784
2.813
131,117
-0.01(-0.53%)
Mar 16, 2006
2.776
2.895
2.776
2.828
62,985
+0.04(+1.33%)
Mar 15, 2006
2.799
2.821
2.784
2.791
24,618
-0.03(-1.05%)
Mar 14, 2006
2.806
2.836
2.791
2.821
11,931
-0.01(-0.26%)
Mar 13, 2006
2.836
2.851
2.799
2.828
16,216
+0.01(+0.26%)
Mar 10, 2006
2.888
2.895
2.821
2.821
20,360
-0.01(-0.26%)
Mar 09, 2006
2.895
2.895
2.791
2.828
14,561
-0.06(-2.06%)
Mar 08, 2006
2.791
2.895
2.791
2.888
11,926
+0.07(+2.37%)
Mar 07, 2006
2.858
2.895
2.784
2.821
28,138
-0.05(-1.81%)
Mar 06, 2006
2.858
2.895
2.821
2.873
8,868
+0.01(+0.26%)
Mar 03, 2006
2.895
2.954
2.843
2.865
71,032
-0.02(-0.77%)
Mar 02, 2006
2.917
2.917
2.888
2.888
27,219
+0.00(+0.00%)
Mar 01, 2006
2.902
2.954
2.865
2.888
39,571
-0.04(-1.52%)
Feb 28, 2006
2.932
2.969
2.806
2.932
36,222
+0.00(+0.00%)
Feb 27, 2006
2.932
2.984
2.895
2.932
79,940
+0.00(+0.00%)
Feb 24, 2006
2.977
2.977
2.932
2.932
54,694
-0.01(-0.50%)
Feb 23, 2006
3.014
3.014
2.932
2.947
48,496
-0.02(-0.75%)
Feb 22, 2006
3.058
3.058
2.902
2.969
122,658
+0.01(+0.50%)
Feb 21, 2006
3.118
3.118
2.940
2.954
194,607
-0.05(-1.73%)
Feb 17, 2006
2.932
3.044
2.895
3.006
193,377
+0.04(+1.50%)
Feb 16, 2006
2.969
2.992
2.954
2.962
158,421
-0.01(-0.25%)
Feb 15, 2006
2.992
3.006
2.962
2.969
13,875
+0.07(+2.56%)
Feb 14, 2006
3.006
3.006
2.895
2.895
38,701
-0.07(-2.50%)
Feb 13, 2006
2.954
2.999
2.940
2.969
45,606
+0.03(+1.01%)
Feb 10, 2006
2.977
3.044
2.932
2.940
22,362
-0.02(-0.75%)
Feb 09, 2006
3.133
3.133
2.962
2.962
44,568
-0.01(-0.25%)
Feb 08, 2006
3.058
3.066
2.954
2.969
43,579
-0.06(-1.96%)
Feb 07, 2006
2.969
3.155
2.969
3.029
6,419
+0.06(+2.00%)
Feb 06, 2006
3.066
3.066
2.969
2.969
44,589
-0.06(-1.96%)
Feb 03, 2006
3.081
3.192
2.954
3.029
57,733
-0.01(-0.49%)
Feb 02, 2006
3.162
3.162
3.014
3.044
47,428
+0.03(+0.99%)
Feb 01, 2006
2.984
3.073
2.977
3.014
61,506
+0.04(+1.50%)
Jan 31, 2006
2.843
3.266
2.806
2.969
151,708
+0.13(+4.44%)
Jan 30, 2006
2.784
2.858
2.784
2.843
31,893
+0.05(+1.86%)
Jan 27, 2006
2.717
2.828
2.717
2.791
39,034
+0.06(+2.17%)
Jan 26, 2006
2.747
2.836
2.717
2.732
44,859
+0.01(+0.27%)
Jan 25, 2006
2.784
2.821
2.717
2.724
42,164
-0.01(-0.54%)
Jan 24, 2006
2.806
2.813
2.680
2.739
40,444
-0.04(-1.60%)
Jan 23, 2006
2.806
2.880
2.784
2.784
36,237
-0.04(-1.57%)
Jan 20, 2006
2.858
2.865
2.813
2.828
50,103
-0.02(-0.78%)
Jan 19, 2006
2.813
2.873
2.747
2.851
27,176
+0.08(+2.95%)
Jan 18, 2006
2.680
2.858
2.680
2.769
72,150
+0.02(+0.81%)
Jan 17, 2006
2.709
2.787
2.709
2.747
40,494
-0.08(-2.86%)
Jan 13, 2006
2.658
2.828
2.658
2.828
44,778
+0.16(+6.10%)
Jan 12, 2006
2.821
2.880
2.650
2.665
144,276
-0.16(-5.77%)
Jan 11, 2006
2.754
2.880
2.709
2.828
1,153,814
+0.07(+2.42%)
Jan 10, 2006
2.947
2.969
2.754
2.761
102,742
-0.13(-4.37%)
Jan 09, 2006
3.036
3.040
2.843
2.888
25,191
-0.08(-2.75%)
Jan 06, 2006
2.999
2.999
2.969
2.969
9,102
+0.01(+0.50%)
Jan 05, 2006
3.036
3.044
2.954
2.954
17,243
-0.10(-3.40%)
Jan 04, 2006
2.947
3.073
2.947
3.058
200,477
+0.05(+1.73%)
Jan 03, 2006
2.954
3.066
2.858
3.006
12,714
+0.02(+0.75%)
Dec 30, 2005
2.910
3.118
2.910
2.984
78,644
+0.04(+1.52%)
Dec 29, 2005
2.925
2.962
2.821
2.940
105,418
-0.01(-0.25%)
Dec 28, 2005
2.813
2.947
2.806
2.947
40,413
+0.01(+0.51%)
Dec 27, 2005
2.917
2.932
2.620
2.932
50,112
+0.05(+1.80%)
Dec 23, 2005
2.873
2.910
2.858
2.880
25,056
-0.02(-0.77%)
Dec 22, 2005
2.865
3.021
2.851
2.902
65,751
+0.04(+1.30%)
Dec 21, 2005
2.999
3.066
2.836
2.865
92,826
-0.07(-2.53%)
Dec 20, 2005
3.006
3.088
2.821
2.940
111,728
-0.03(-1.00%)
Dec 19, 2005
2.940
3.081
2.940
2.969
94,966
-0.04(-1.23%)
Dec 16, 2005
2.999
3.029
2.977
3.006
35,755
-0.02(-0.74%)
Dec 15, 2005
2.910
3.058
2.910
3.029
59,942
+0.06(+2.00%)
Dec 14, 2005
2.969
3.021
2.969
2.969
39,605
-0.03(-0.99%)
Dec 13, 2005
2.888
3.021
2.888
2.999
37,316
+0.07(+2.28%)
Dec 12, 2005
2.977
3.044
2.932
2.932
39,158
-0.05(-1.74%)
Dec 09, 2005
3.036
3.036
2.917
2.984
23,345
-0.01(-0.50%)
Dec 08, 2005
3.021
3.066
2.984
2.999
36,656
+0.01(+0.50%)
Dec 07, 2005
3.095
3.095
2.969
2.984
27,750
-0.06(-1.95%)
Dec 06, 2005
2.977
3.088
2.977
3.044
20,589
+0.07(+2.24%)
Dec 05, 2005
2.992
3.016
2.858
2.977
15,494
-0.08(-2.67%)
Dec 02, 2005
3.058
3.110
2.977
3.058
38,559
+0.09(+3.00%)
Dec 01, 2005
2.932
3.110
2.932
2.969
46,762
+0.10(+3.63%)
Nov 30, 2005
2.917
2.932
2.858
2.865
18,175
-0.04(-1.28%)
Nov 29, 2005
2.925
2.954
2.858
2.902
34,123
+0.02(+0.77%)
Nov 28, 2005
2.791
2.893
2.791
2.880
22,612
+0.03(+1.04%)
Nov 25, 2005
2.865
2.925
2.791
2.851
3,098
+0.04(+1.32%)
Nov 23, 2005
2.791
2.917
2.784
2.813
50,255
+0.02(+0.80%)
Nov 22, 2005
2.851
2.851
2.784
2.791
22,362
-0.03(-1.05%)
Nov 21, 2005
2.709
2.821
2.709
2.821
23,794
+0.13(+4.68%)
Nov 18, 2005
2.643
2.709
2.628
2.695
95,816
+0.02(+0.83%)
Nov 17, 2005
2.620
2.687
2.598
2.672
126,656
+0.04(+1.41%)
Nov 16, 2005
2.761
2.791
2.635
2.635
94,259
-0.19(-6.58%)
Nov 15, 2005
2.873
2.940
2.821
2.821
76,874
-0.05(-1.81%)
Nov 14, 2005
3.044
3.044
2.873
2.873
60,640
-0.06(-2.03%)
Nov 11, 2005
2.984
2.984
2.902
2.932
24,248
-0.04(-1.25%)
Nov 10, 2005
2.969
2.999
2.940
2.969
55,489
-0.04(-1.48%)
Nov 09, 2005
2.969
3.058
2.895
3.014
102,735
+0.02(+0.74%)
Nov 08, 2005
3.103
3.103
2.821
2.992
275,028
-0.13(-4.28%)
Nov 07, 2005
3.125
3.259
3.088
3.125
51,623
-0.02(-0.71%)
Nov 04, 2005
3.222
3.222
3.147
3.147
38,224
-0.05(-1.62%)
Nov 03, 2005
3.214
3.266
3.192
3.199
45,804
-0.01(-0.23%)
Nov 02, 2005
3.170
3.296
3.170
3.207
27,650
+0.02(+0.70%)
Nov 01, 2005
3.199
3.199
3.170
3.185
14,846
-0.03(-0.92%)
Oct 31, 2005
3.222
3.237
3.170
3.214
6,331
-0.02(-0.69%)
Oct 28, 2005
3.207
3.259
3.162
3.237
29,906
+0.10(+3.32%)
Oct 27, 2005
3.340
3.340
3.095
3.133
45,397
-0.21(-6.22%)
Oct 26, 2005
3.340
3.385
3.340
3.340
15,586
+0.04(+1.12%)
Oct 25, 2005
3.125
3.415
3.125
3.303
33,230
+0.19(+6.21%)
Oct 24, 2005
3.058
3.207
3.058
3.110
11,422
+0.07(+2.20%)
Oct 21, 2005
3.118
3.155
3.014
3.044
65,455
-0.16(-5.09%)
Oct 20, 2005
3.185
3.288
3.185
3.207
9,833
+0.02(+0.70%)
Oct 19, 2005
3.244
3.266
3.155
3.185
23,446
+0.07(+2.14%)
Oct 18, 2005
3.266
3.266
3.118
3.118
57,039
-0.10(-3.00%)
Oct 17, 2005
3.140
3.303
3.066
3.214
10,898
+0.01(+0.46%)
Oct 14, 2005
3.303
3.303
3.199
3.199
20,610
-0.10(-2.93%)
Oct 13, 2005
3.244
3.333
3.044
3.296
39,800
+0.05(+1.60%)
Oct 12, 2005
3.088
3.281
2.954
3.244
84,160
+0.19(+6.07%)
Oct 11, 2005
3.370
3.370
3.051
3.058
355,327
-0.28(-8.44%)
Oct 10, 2005
3.548
3.548
3.288
3.340
46,462
-0.16(-4.46%)
Oct 07, 2005
3.533
3.556
3.489
3.496
34,382
-0.03(-0.84%)
Oct 06, 2005
3.511
3.563
3.504
3.526
9,018
+0.01(+0.42%)
Oct 05, 2005
3.548
3.637
3.489
3.511
94,831
-0.11(-3.07%)
Oct 04, 2005
3.675
3.675
3.526
3.623
22,870
-0.03(-0.81%)
Oct 03, 2005
3.600
3.667
3.533
3.652
33,718
+0.07(+1.95%)
Sep 30, 2005
3.526
3.622
3.526
3.582
44,252
+0.09(+2.68%)
Sep 29, 2005
3.667
3.667
3.415
3.489
26,538
-0.10(-2.89%)
Sep 28, 2005
3.637
3.675
3.533
3.593
36,970
+0.01(+0.42%)
Sep 27, 2005
3.556
3.637
3.556
3.578
95,956
-0.04(-1.23%)
Sep 26, 2005
3.697
3.697
3.526
3.623
39,773
-0.05(-1.41%)
Sep 23, 2005
3.675
3.675
3.496
3.675
10,093
+0.19(+5.32%)
Sep 22, 2005
3.489
3.645
3.474
3.489
18,533
+0.01(+0.21%)
Sep 21, 2005
3.548
3.585
3.482
3.482
9,287
-0.16(-4.48%)
Sep 20, 2005
3.578
3.645
3.533
3.645
38,357
+0.01(+0.41%)
Sep 19, 2005
3.571
3.637
3.571
3.630
45,263
+0.04(+1.03%)
Sep 16, 2005
3.645
3.719
3.585
3.593
19,296
-0.10(-2.81%)
Sep 15, 2005
3.712
3.719
3.637
3.697
44,155
-0.01(-0.40%)
Sep 14, 2005
3.541
3.712
3.541
3.712
23,170
+0.11(+3.09%)
Sep 13, 2005
3.645
3.682
3.489
3.600
104,269
-0.11(-3.00%)
Sep 12, 2005
3.637
3.712
3.630
3.712
38,871
+0.04(+1.01%)
Sep 09, 2005
3.712
3.778
3.660
3.675
56,550
-0.03(-0.80%)
Sep 08, 2005
3.764
3.800
3.637
3.704
40,637
+0.03(+0.81%)
Sep 07, 2005
3.682
3.756
3.660
3.675
15,856
+0.01(+0.41%)
Sep 06, 2005
3.734
3.808
3.637
3.660
15,083
-0.10(-2.57%)
Sep 02, 2005
3.689
3.756
3.645
3.756
17,513
+0.05(+1.40%)
Sep 01, 2005
3.704
3.719
3.637
3.704
15,939
+0.00(+0.00%)
Aug 31, 2005
3.704
3.756
3.637
3.704
15,601
+0.00(+0.00%)
Aug 30, 2005
3.756
3.823
3.689
3.704
8,352
-0.01(-0.20%)
Aug 29, 2005
3.726
3.786
3.712
3.712
2,290
-0.04(-0.99%)
Aug 26, 2005
3.637
3.816
3.637
3.749
26,624
+0.06(+1.61%)
Aug 25, 2005
3.756
3.793
3.689
3.689
17,135
-0.08(-2.17%)
Aug 24, 2005
3.749
3.771
3.630
3.771
9,289
-0.05(-1.36%)
Aug 23, 2005
3.734
3.823
3.608
3.823
51,112
+0.04(+0.98%)
Aug 22, 2005
3.660
3.786
3.556
3.786
18,834
+0.15(+4.08%)
Aug 19, 2005
3.600
3.697
3.430
3.637
14,548
+0.04(+1.24%)
Aug 18, 2005
3.652
3.652
3.593
3.593
4,849
-0.09(-2.42%)
Aug 17, 2005
3.749
3.749
3.608
3.682
18,408
-0.07(-1.98%)
Aug 16, 2005
3.682
3.801
3.675
3.756
159,903
+0.05(+1.40%)
Aug 15, 2005
3.756
3.991
3.675
3.704
52,972
-0.05(-1.38%)
Aug 12, 2005
3.808
3.808
3.667
3.756
46,252
-0.05(-1.37%)
Aug 11, 2005
3.838
3.860
3.623
3.808
35,609
-0.03(-0.77%)
Aug 10, 2005
3.816
3.860
3.786
3.838
57,613
+0.09(+2.38%)
Aug 09, 2005
3.719
4.016
3.689
3.749
35,941
-0.03(-0.79%)
Aug 08, 2005
3.749
3.778
3.682
3.778
49,742
+0.05(+1.39%)
Aug 05, 2005
3.801
3.801
3.623
3.726
751,721
+0.09(+2.45%)
Aug 04, 2005
3.511
3.719
3.415
3.637
547,128
+0.13(+3.59%)
Aug 03, 2005
3.333
3.563
3.259
3.511
1,934,650
+0.19(+5.82%)
Aug 02, 2005
3.415
3.600
3.259
3.318
2,243,856
-0.31(-8.59%)
Aug 01, 2005
3.571
3.682
3.415
3.630
142,758
-0.01(-0.20%)
Jul 29, 2005
3.504
3.719
3.489
3.637
145,854
+0.04(+1.03%)
Jul 28, 2005
3.860
3.860
3.600
3.600
39,606
-0.23(-6.01%)
Jul 27, 2005
3.786
3.927
3.786
3.830
222,378
-0.22(-5.49%)
Jul 26, 2005
4.038
4.075
3.934
4.053
46,569
+0.01(+0.18%)
Jul 25, 2005
4.112
4.112
3.749
4.046
124,267
+0.01(+0.37%)
Jul 22, 2005
4.246
4.246
3.615
4.031
141,571
-0.38(-8.59%)
Jul 21, 2005
4.305
4.417
4.083
4.409
44,441
+0.14(+3.30%)
Jul 20, 2005
4.409
4.417
4.268
4.268
26,759
-0.11(-2.54%)
Jul 19, 2005
4.447
4.447
4.380
4.380
16,332
-0.04(-1.01%)
Jul 18, 2005
4.305
4.454
4.305
4.424
29,413
+0.13(+2.94%)
Jul 15, 2005
4.298
4.313
4.202
4.298
43,273
-0.01(-0.17%)
Jul 14, 2005
4.343
4.380
4.298
4.305
282,571
-0.04(-0.85%)
Jul 13, 2005
4.328
4.409
4.268
4.343
67,405
+0.10(+2.27%)
Jul 12, 2005
4.231
4.380
4.231
4.246
109,130
-0.06(-1.38%)
Jul 11, 2005
4.187
4.372
4.187
4.305
67,261
+0.04(+0.87%)
Jul 08, 2005
4.187
4.291
3.964
4.268
104,762
+0.04(+1.05%)
Jul 07, 2005
4.172
4.380
3.991
4.224
17,881
-0.19(-4.37%)
Jul 06, 2005
4.157
4.447
4.157
4.417
23,372
+0.19(+4.39%)
Jul 05, 2005
4.083
4.231
4.009
4.231
234,129
-0.01(-0.35%)
Jul 01, 2005
4.098
4.357
4.098
4.246
9,025
+0.21(+5.15%)
Jun 30, 2005
4.172
4.350
3.934
4.038
42,874
-0.13(-3.20%)
Jun 29, 2005
4.187
4.395
4.127
4.172
17,069
+0.04(+0.90%)
Jun 28, 2005
4.276
4.276
4.127
4.135
10,251
-0.08(-1.94%)
Jun 27, 2005
4.261
4.447
4.202
4.216
15,303
+0.06(+1.43%)
Jun 24, 2005
4.372
4.521
4.150
4.157
8,788
-0.20(-4.60%)
Jun 23, 2005
4.194
4.447
4.157
4.357
21,279
+0.21(+5.01%)
Jun 22, 2005
4.395
4.454
4.127
4.150
34,305
-0.24(-5.57%)
Jun 21, 2005
4.617
4.640
4.380
4.395
39,853
-0.13(-2.79%)
Jun 20, 2005
4.669
4.677
4.513
4.521
30,963
+0.00(+0.00%)
Jun 17, 2005
4.447
4.528
4.447
4.521
14,988
+0.01(+0.33%)
Jun 16, 2005
4.380
4.677
4.380
4.506
66,046
+0.07(+1.57%)
Jun 15, 2005
4.350
4.454
4.313
4.436
25,965
+0.10(+2.33%)
Jun 14, 2005
4.343
4.417
4.335
4.335
23,842
+0.01(+0.17%)
Jun 13, 2005
4.305
4.454
4.305
4.328
10,911
-0.02(-0.51%)
Jun 10, 2005
4.105
4.380
4.083
4.350
49,283
+0.26(+6.35%)
Jun 09, 2005
3.897
4.112
3.897
4.090
85,834
+0.16(+3.96%)
Jun 08, 2005
3.793
4.001
3.793
3.934
29,030
+0.04(+1.15%)
Jun 07, 2005
3.897
3.957
3.890
3.890
55,518
-0.04(-1.13%)
Jun 06, 2005
4.031
4.031
3.905
3.934
20,462
+0.00(+0.00%)
Jun 03, 2005
3.919
4.001
3.897
3.934
50,518
+0.04(+0.95%)
Jun 02, 2005
3.897
3.897
3.749
3.897
79,279
-0.01(-0.19%)
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.