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 30, 2008
1.819
1.826
1.641
1.663
22,069
-0.12(-6.67%)
May 29, 2008
1.893
1.893
1.752
1.782
25,719
-0.15(-7.69%)
May 28, 2008
1.856
1.930
1.841
1.930
7,409
+0.15(+8.33%)
May 27, 2008
1.834
1.834
1.782
1.782
63,998
-0.01(-0.83%)
May 26, 2008
1.782
1.848
1.730
1.796
13,818
+0.00(+0.00%)
May 23, 2008
1.782
1.848
1.730
1.796
13,818
+0.04(+2.11%)
May 22, 2008
1.648
1.759
1.648
1.759
5,341
+0.07(+3.95%)
May 21, 2008
1.678
1.744
1.641
1.692
26,309
+0.01(+0.89%)
May 20, 2008
1.685
1.700
1.633
1.678
37,507
+0.00(+0.00%)
May 19, 2008
1.648
1.678
1.596
1.678
30,781
-0.04(-2.16%)
May 16, 2008
1.722
1.744
1.655
1.715
12,021
-0.01(-0.43%)
May 15, 2008
1.737
1.774
1.678
1.722
24,288
+0.04(+2.65%)
May 14, 2008
1.692
1.692
1.603
1.678
23,978
+0.05(+3.20%)
May 13, 2008
1.603
1.633
1.522
1.626
29,415
-0.01(-0.45%)
May 12, 2008
1.648
1.663
1.596
1.633
31,448
-0.03(-1.79%)
May 09, 2008
1.648
1.678
1.633
1.663
17,687
+0.01(+0.90%)
May 08, 2008
1.663
1.759
1.633
1.648
20,678
-0.01(-0.89%)
May 07, 2008
1.648
1.697
1.648
1.663
5,307
+0.01(+0.90%)
May 06, 2008
1.707
1.774
1.596
1.648
13,875
-0.12(-6.72%)
May 05, 2008
1.841
1.848
1.722
1.767
16,356
-0.12(-6.30%)
May 02, 2008
1.930
1.930
1.826
1.885
555,450
+0.03(+1.60%)
May 01, 2008
1.848
1.856
1.838
1.856
1,749
+0.00(+0.00%)
Apr 30, 2008
1.752
1.856
1.744
1.856
47,211
+0.07(+4.17%)
Apr 29, 2008
1.700
1.856
1.670
1.782
33,524
+0.10(+6.19%)
Apr 28, 2008
1.707
1.707
1.603
1.678
29,237
+0.01(+0.89%)
Apr 25, 2008
1.670
1.678
1.641
1.663
23,641
+0.04(+2.28%)
Apr 24, 2008
1.975
1.975
1.559
1.626
70,785
-0.36(-17.98%)
Apr 23, 2008
1.975
2.027
1.937
1.982
13,700
-0.03(-1.48%)
Apr 22, 2008
1.960
2.049
1.960
2.012
8,352
+0.07(+3.44%)
Apr 21, 2008
2.056
2.056
1.910
1.945
67,291
-0.14(-6.76%)
Apr 18, 2008
2.153
2.168
2.027
2.086
11,173
-0.07(-3.44%)
Apr 17, 2008
2.012
2.227
2.012
2.160
45,511
+0.17(+8.58%)
Apr 16, 2008
2.019
2.049
1.937
1.989
14,986
+0.02(+1.13%)
Apr 15, 2008
2.153
2.212
1.937
1.967
18,401
-0.22(-9.86%)
Apr 14, 2008
2.163
2.212
2.123
2.182
10,688
-0.04(-2.00%)
Apr 11, 2008
2.182
2.257
2.138
2.227
8,274
+0.03(+1.35%)
Apr 10, 2008
2.145
2.249
2.056
2.197
26,034
-0.01(-0.67%)
Apr 09, 2008
2.175
2.249
2.012
2.212
34,867
+0.04(+2.05%)
Apr 08, 2008
1.952
2.168
1.952
2.168
32,853
+0.10(+5.04%)
Apr 07, 2008
1.945
2.071
1.945
2.064
16,059
+0.12(+6.11%)
Apr 04, 2008
1.900
1.982
1.900
1.945
22,631
-0.01(-0.76%)
Apr 03, 2008
2.101
2.108
1.885
1.960
55,231
-0.13(-6.05%)
Apr 02, 2008
1.967
2.149
1.893
2.086
16,737
+0.04(+1.81%)
Apr 01, 2008
2.086
2.101
1.923
2.049
41,392
-0.04(-2.13%)
Mar 31, 2008
1.952
2.093
1.923
2.093
12,002
+0.06(+2.92%)
Mar 28, 2008
2.027
2.056
1.982
2.034
16,980
-0.01(-0.36%)
Mar 27, 2008
2.119
2.168
2.027
2.041
26,635
-0.09(-4.18%)
Mar 26, 2008
1.997
2.193
1.975
2.130
83,132
+0.14(+7.09%)
Mar 25, 2008
1.967
2.012
1.952
1.989
46,017
+0.02(+1.13%)
Mar 24, 2008
2.003
2.095
1.960
1.967
16,049
-0.04(-1.85%)
Mar 21, 2008
2.019
2.079
1.960
2.004
16,044
+0.00(+0.00%)
Mar 20, 2008
2.019
2.079
1.960
2.004
16,044
-0.09(-4.25%)
Mar 19, 2008
2.108
2.160
2.004
2.093
46,035
-0.05(-2.42%)
Mar 18, 2008
2.034
2.167
2.004
2.145
43,532
+0.13(+6.64%)
Mar 17, 2008
2.182
2.220
1.930
2.012
44,081
-0.30(-12.86%)
Mar 14, 2008
2.160
2.413
2.116
2.309
52,188
+0.08(+3.67%)
Mar 13, 2008
2.049
2.227
2.034
2.227
44,523
+0.07(+3.45%)
Mar 12, 2008
2.049
2.175
1.937
2.153
48,496
+0.00(+0.00%)
Mar 11, 2008
2.145
2.182
2.071
2.153
62,433
+0.00(+0.00%)
Mar 10, 2008
2.034
2.153
1.878
2.153
67,329
+0.04(+1.75%)
Mar 07, 2008
2.058
2.175
2.004
2.116
68,981
+0.06(+2.89%)
Mar 06, 2008
1.989
2.101
1.989
2.056
57,508
-0.07(-3.48%)
Mar 05, 2008
2.019
2.160
1.989
2.130
95,327
+0.07(+3.24%)
Mar 04, 2008
2.004
2.212
1.923
2.064
83,245
+0.04(+1.83%)
Mar 03, 2008
2.182
2.182
2.027
2.027
157,024
-0.11(-5.21%)
Feb 29, 2008
2.212
2.227
2.138
2.138
71,478
-0.13(-5.57%)
Feb 28, 2008
2.168
2.346
2.153
2.264
122,788
+0.11(+5.17%)
Feb 27, 2008
2.130
2.227
2.116
2.153
51,769
+0.00(+0.00%)
Feb 26, 2008
2.101
2.249
2.056
2.153
114,831
-0.06(-2.68%)
Feb 25, 2008
2.093
2.227
2.093
2.212
103,923
+0.01(+0.34%)
Feb 22, 2008
2.168
2.227
2.116
2.205
75,178
+0.05(+2.41%)
Feb 21, 2008
2.123
2.197
2.056
2.153
21,885
-0.01(-0.34%)
Feb 20, 2008
2.227
2.227
2.153
2.160
43,311
-0.06(-2.68%)
Feb 19, 2008
2.093
2.286
2.093
2.220
24,411
+0.11(+5.28%)
Feb 18, 2008
2.108
2.294
2.019
2.108
57,920
+0.00(+0.00%)
Feb 15, 2008
2.108
2.294
2.019
2.108
57,920
+0.03(+1.43%)
Feb 14, 2008
2.182
2.227
2.012
2.079
198,557
+0.06(+2.94%)
Feb 13, 2008
2.227
2.227
1.900
2.019
327,370
-0.34(-14.47%)
Feb 12, 2008
2.420
2.442
2.160
2.361
99,358
+0.01(+0.32%)
Feb 11, 2008
2.182
2.390
2.153
2.353
41,415
+0.17(+7.82%)
Feb 08, 2008
2.197
2.598
2.079
2.182
105,693
+0.16(+7.69%)
Feb 07, 2008
1.975
2.301
1.893
2.027
92,121
+0.07(+3.76%)
Feb 06, 2008
2.027
2.049
1.900
1.953
42,198
-0.07(-3.63%)
Feb 05, 2008
2.004
2.079
1.893
2.027
18,431
+0.10(+5.41%)
Feb 04, 2008
1.997
2.004
1.900
1.923
52,050
-0.04(-1.90%)
Feb 01, 2008
1.952
2.056
1.945
1.960
38,039
-0.10(-4.69%)
Jan 31, 2008
1.930
2.056
1.900
2.056
34,216
+0.13(+6.54%)
Jan 30, 2008
2.064
2.108
1.930
1.930
42,232
-0.12(-5.80%)
Jan 29, 2008
2.093
2.160
1.997
2.049
23,020
-0.08(-3.83%)
Jan 28, 2008
2.049
2.190
2.004
2.130
23,574
+0.07(+3.61%)
Jan 25, 2008
2.108
2.116
2.041
2.056
9,402
+0.01(+0.73%)
Jan 24, 2008
2.019
2.197
1.937
2.041
15,458
+0.08(+4.17%)
Jan 23, 2008
2.093
2.227
1.937
1.960
66,734
-0.23(-10.33%)
Jan 22, 2008
2.116
2.227
2.079
2.185
111,979
+0.02(+0.82%)
Jan 21, 2008
2.153
2.190
2.153
2.168
16,767
+0.00(+0.00%)
Jan 18, 2008
2.153
2.190
2.153
2.168
16,767
+0.00(+0.00%)
Jan 17, 2008
2.130
2.175
2.130
2.168
20,278
+0.01(+0.69%)
Jan 16, 2008
2.093
2.182
2.093
2.153
78,917
+0.00(+0.00%)
Jan 15, 2008
2.119
2.205
2.079
2.153
27,615
+0.07(+3.20%)
Jan 14, 2008
2.197
2.242
2.041
2.086
28,188
-0.13(-6.02%)
Jan 11, 2008
2.190
2.227
2.153
2.220
14,414
+0.03(+1.36%)
Jan 10, 2008
2.212
2.227
2.153
2.190
13,541
-0.01(-0.67%)
Jan 09, 2008
2.457
2.457
2.182
2.205
55,564
-0.01(-0.67%)
Jan 08, 2008
2.390
2.658
2.212
2.220
154,051
-0.47(-17.59%)
Jan 07, 2008
2.472
2.739
2.390
2.693
10,487
+0.22(+8.95%)
Jan 04, 2008
2.420
2.665
2.361
2.472
23,008
-0.01(-0.60%)
Jan 03, 2008
2.524
2.524
2.457
2.487
7,826
-0.07(-2.90%)
Jan 02, 2008
2.638
2.643
2.554
2.561
29,496
-0.14(-5.22%)
Jan 01, 2008
2.561
2.702
2.413
2.702
55,890
+0.00(+0.00%)
Dec 31, 2007
2.561
2.702
2.413
2.702
55,890
+0.07(+2.82%)
Dec 28, 2007
2.613
2.672
2.398
2.628
48,494
-0.02(-0.84%)
Dec 27, 2007
2.586
2.658
2.368
2.650
57,092
-0.01(-0.28%)
Dec 26, 2007
2.724
2.754
2.479
2.658
31,408
-0.10(-3.50%)
Dec 24, 2007
2.717
2.806
2.717
2.754
1,683
-0.01(-0.27%)
Dec 21, 2007
2.843
2.865
2.643
2.761
30,867
-0.07(-2.62%)
Dec 20, 2007
2.591
2.895
2.531
2.836
37,057
+0.16(+6.11%)
Dec 19, 2007
2.724
2.747
2.561
2.672
32,853
-0.04(-1.37%)
Dec 18, 2007
2.709
2.813
2.620
2.709
8,641
-0.06(-2.14%)
Dec 17, 2007
2.702
2.821
2.643
2.769
18,051
-0.01(-0.53%)
Dec 14, 2007
2.591
2.888
2.494
2.784
26,185
+0.13(+5.04%)
Dec 13, 2007
2.709
2.836
2.598
2.650
32,390
-0.05(-1.92%)
Dec 12, 2007
2.821
2.821
2.702
2.702
9,979
-0.19(-6.43%)
Dec 11, 2007
2.724
3.474
2.583
2.888
168,585
+0.22(+8.06%)
Dec 10, 2007
2.546
2.880
2.539
2.672
149,793
+0.08(+3.15%)
Dec 07, 2007
2.531
2.598
2.516
2.591
3,771
+0.03(+1.16%)
Dec 06, 2007
2.583
2.583
2.539
2.561
2,445
-0.01(-0.29%)
Dec 05, 2007
2.583
2.591
2.554
2.568
5,670
+0.00(+0.00%)
Dec 04, 2007
2.791
2.791
2.531
2.568
28,424
-0.24(-8.71%)
Dec 03, 2007
2.739
2.895
2.494
2.813
84,124
+0.16(+5.87%)
Nov 30, 2007
2.643
2.665
2.554
2.658
17,228
-0.01(-0.28%)
Nov 29, 2007
2.672
2.709
2.606
2.665
21,595
+0.01(+0.56%)
Nov 28, 2007
2.487
2.717
2.435
2.650
30,897
+0.18(+7.21%)
Nov 27, 2007
2.717
2.717
2.435
2.472
31,606
-0.24(-9.02%)
Nov 26, 2007
2.338
2.799
2.338
2.717
35,248
+0.38(+16.19%)
Nov 23, 2007
2.368
2.368
2.286
2.338
5,186
-0.06(-2.48%)
Nov 21, 2007
2.457
2.524
2.301
2.398
252,436
-0.16(-6.10%)
Nov 20, 2007
2.546
2.680
2.502
2.554
11,667
-0.07(-2.55%)
Nov 19, 2007
2.769
2.776
2.568
2.620
24,594
-0.14(-5.11%)
Nov 16, 2007
2.754
2.784
2.680
2.761
5,711
-0.02(-0.80%)
Nov 15, 2007
2.606
2.821
2.479
2.784
42,756
+0.12(+4.46%)
Nov 14, 2007
2.524
2.709
2.435
2.665
49,609
+0.13(+5.28%)
Nov 13, 2007
2.442
2.583
2.413
2.531
24,552
+0.09(+3.65%)
Nov 12, 2007
2.472
2.472
2.413
2.442
8,890
-0.03(-1.20%)
Nov 09, 2007
2.524
2.643
2.413
2.472
29,056
-0.16(-6.12%)
Nov 08, 2007
2.554
2.637
2.413
2.633
37,922
+0.18(+7.48%)
Nov 07, 2007
2.427
2.516
2.427
2.450
5,104
-0.05(-2.08%)
Nov 06, 2007
2.398
2.680
2.398
2.502
35,791
+0.09(+3.69%)
Nov 05, 2007
2.338
2.442
2.338
2.413
29,070
+0.00(+0.00%)
Nov 02, 2007
2.316
2.435
2.264
2.413
32,309
-0.01(-0.61%)
Nov 01, 2007
2.390
2.479
2.383
2.427
25,052
-0.03(-1.21%)
Oct 31, 2007
2.450
2.479
2.413
2.457
64,052
+0.00(+0.00%)
Oct 30, 2007
2.316
2.487
2.316
2.457
52,920
+0.00(+0.00%)
Oct 29, 2007
2.294
2.539
2.272
2.457
48,129
+0.13(+5.41%)
Oct 26, 2007
2.309
2.405
2.309
2.331
29,737
+0.01(+0.64%)
Oct 25, 2007
2.509
2.509
2.264
2.316
121,849
-0.32(-12.11%)
Oct 24, 2007
2.672
2.702
2.576
2.635
39,740
-0.01(-0.56%)
Oct 23, 2007
2.620
2.776
2.568
2.650
29,259
+0.01(+0.28%)
Oct 22, 2007
2.435
2.754
2.413
2.643
55,366
+0.21(+8.54%)
Oct 19, 2007
2.561
2.561
2.420
2.435
8,352
-0.14(-5.48%)
Oct 18, 2007
2.583
2.672
2.524
2.576
36,748
+0.01(+0.58%)
Oct 17, 2007
2.509
2.776
2.509
2.561
70,490
+0.09(+3.60%)
Oct 16, 2007
2.583
2.598
2.413
2.472
29,487
-0.10(-4.01%)
Oct 15, 2007
2.494
2.576
2.420
2.575
37,831
+0.09(+3.55%)
Oct 12, 2007
2.413
2.502
2.413
2.487
37,083
+0.07(+3.08%)
Oct 11, 2007
2.424
2.465
2.383
2.413
21,420
-0.01(-0.31%)
Oct 10, 2007
2.316
2.450
2.316
2.420
22,880
+0.04(+1.56%)
Oct 09, 2007
2.398
2.413
2.353
2.383
15,828
+0.01(+0.63%)
Oct 08, 2007
2.338
2.368
2.301
2.368
11,181
+0.03(+1.27%)
Oct 05, 2007
2.398
2.405
2.301
2.338
27,784
-0.07(-3.08%)
Oct 04, 2007
2.413
2.420
2.375
2.413
108,396
+0.00(+0.00%)
Oct 03, 2007
2.384
2.427
2.353
2.413
50,472
+0.00(+0.00%)
Oct 02, 2007
2.413
2.435
2.375
2.413
12,662
+0.04(+1.56%)
Oct 01, 2007
2.368
2.398
2.338
2.375
16,300
-0.02(-0.93%)
Sep 28, 2007
2.346
2.405
2.309
2.398
20,874
+0.05(+2.22%)
Sep 27, 2007
2.368
2.420
2.346
2.346
12,932
-0.04(-1.56%)
Sep 26, 2007
2.383
2.413
2.346
2.383
14,912
-0.03(-1.23%)
Sep 25, 2007
2.399
2.435
2.361
2.413
13,087
+0.00(+0.00%)
Sep 24, 2007
2.390
2.465
2.346
2.413
24,058
+0.00(+0.00%)
Sep 21, 2007
2.423
2.427
2.331
2.413
9,095
+0.00(+0.00%)
Sep 20, 2007
2.442
2.472
2.338
2.413
18,687
-0.06(-2.40%)
Sep 19, 2007
2.465
2.479
2.450
2.472
12,194
-0.05(-2.06%)
Sep 18, 2007
2.531
2.531
2.479
2.524
16,030
+0.00(+0.00%)
Sep 17, 2007
2.563
2.563
2.457
2.524
15,087
-0.04(-1.73%)
Sep 14, 2007
2.554
2.591
2.546
2.568
7,939
-0.02(-0.86%)
Sep 13, 2007
2.435
2.598
2.427
2.591
54,302
+0.16(+6.73%)
Sep 12, 2007
2.449
2.494
2.427
2.427
22,092
-0.01(-0.30%)
Sep 11, 2007
2.413
2.450
2.413
2.435
24,989
+0.00(+0.00%)
Sep 10, 2007
2.361
2.479
2.323
2.435
35,647
+0.06(+2.50%)
Sep 07, 2007
2.364
2.383
2.353
2.375
8,621
+0.01(+0.63%)
Sep 06, 2007
2.331
2.375
2.316
2.361
10,433
-0.02(-0.93%)
Sep 05, 2007
2.301
2.383
2.301
2.383
16,212
+0.06(+2.56%)
Sep 04, 2007
2.316
2.361
2.301
2.323
16,973
+0.01(+0.32%)
Aug 31, 2007
2.190
2.384
2.190
2.316
13,914
+0.01(+0.65%)
Aug 30, 2007
2.301
2.316
2.286
2.301
12,000
-0.04(-1.59%)
Aug 29, 2007
2.331
2.375
2.301
2.338
16,165
+0.04(+1.94%)
Aug 28, 2007
2.272
2.323
2.264
2.294
9,093
-0.04(-1.59%)
Aug 27, 2007
2.294
2.338
2.264
2.331
20,072
+0.06(+2.61%)
Aug 24, 2007
2.353
2.390
2.264
2.272
53,828
-0.10(-4.38%)
Aug 23, 2007
2.381
2.413
2.375
2.375
10,434
-0.03(-1.23%)
Aug 22, 2007
2.435
2.435
2.375
2.405
13,627
-0.03(-1.22%)
Aug 21, 2007
2.227
2.435
2.213
2.435
50,863
+0.21(+9.33%)
Aug 20, 2007
2.390
2.390
2.182
2.227
72,475
-0.13(-5.66%)
Aug 17, 2007
2.242
2.658
2.234
2.361
49,371
+0.10(+4.61%)
Aug 16, 2007
2.353
2.353
2.234
2.257
34,272
-0.07(-3.18%)
Aug 15, 2007
2.421
2.421
2.331
2.331
17,328
-0.04(-1.57%)
Aug 14, 2007
2.390
2.420
2.361
2.368
27,607
-0.03(-1.24%)
Aug 13, 2007
2.487
2.487
2.390
2.398
41,817
-0.07(-2.71%)
Aug 10, 2007
2.516
2.524
2.450
2.465
45,544
-0.02(-0.90%)
Aug 09, 2007
2.643
2.643
2.457
2.487
76,930
-0.17(-6.42%)
Aug 08, 2007
2.620
2.695
2.620
2.658
7,948
+0.04(+1.42%)
Aug 07, 2007
2.799
3.006
2.620
2.620
59,583
-0.14(-5.11%)
Aug 06, 2007
2.874
2.874
2.754
2.762
13,751
-0.05(-1.87%)
Aug 03, 2007
2.932
2.962
2.806
2.814
21,522
-0.01(-0.24%)
Aug 02, 2007
2.865
2.873
2.672
2.821
243,695
+0.19(+7.04%)
Aug 01, 2007
2.635
2.679
2.620
2.635
29,690
-0.01(-0.28%)
Jul 31, 2007
2.687
2.747
2.635
2.643
50,267
-0.04(-1.66%)
Jul 30, 2007
2.836
2.969
2.680
2.687
31,340
-0.04(-1.36%)
Jul 27, 2007
2.769
2.791
2.717
2.724
37,988
-0.05(-1.87%)
Jul 26, 2007
2.924
2.924
2.776
2.776
8,621
-0.02(-0.80%)
Jul 25, 2007
2.813
2.902
2.791
2.799
17,310
-0.04(-1.31%)
Jul 24, 2007
2.873
2.880
2.836
2.836
6,600
-0.02(-0.78%)
Jul 23, 2007
2.910
2.925
2.836
2.858
12,475
-0.07(-2.53%)
Jul 20, 2007
2.992
2.999
2.917
2.932
10,062
-0.10(-3.19%)
Jul 19, 2007
2.992
3.036
2.992
3.029
6,474
+0.00(+0.00%)
Jul 18, 2007
2.973
3.044
2.969
3.029
6,614
+0.06(+2.00%)
Jul 17, 2007
2.954
3.006
2.954
2.969
23,992
+0.07(+2.30%)
Jul 16, 2007
2.895
2.925
2.895
2.902
13,099
+0.00(+0.00%)
Jul 13, 2007
2.992
2.999
2.865
2.902
31,696
-0.09(-3.00%)
Jul 12, 2007
2.977
3.006
2.977
2.992
14,015
+0.01(+0.27%)
Jul 11, 2007
3.006
3.029
2.983
2.984
12,413
+0.00(+0.00%)
Jul 10, 2007
2.992
3.021
2.947
2.984
20,566
-0.05(-1.71%)
Jul 09, 2007
3.051
3.073
3.036
3.036
15,517
-0.05(-1.68%)
Jul 06, 2007
3.081
3.088
3.066
3.088
11,392
-0.05(-1.65%)
Jul 05, 2007
3.125
3.140
3.044
3.140
169,338
+0.07(+2.17%)
Jul 03, 2007
3.045
3.081
3.044
3.073
15,887
+0.02(+0.73%)
Jul 02, 2007
3.125
3.133
3.044
3.051
13,165
-0.07(-2.12%)
Jun 29, 2007
3.125
3.137
3.044
3.117
17,623
+0.01(+0.22%)
Jun 28, 2007
3.118
3.147
3.110
3.110
23,950
+0.03(+0.96%)
Jun 27, 2007
3.154
3.154
2.977
3.081
45,256
-0.07(-2.35%)
Jun 26, 2007
3.162
3.170
3.125
3.155
21,691
+0.00(+0.00%)
Jun 25, 2007
3.185
3.185
3.155
3.155
31,968
-0.01(-0.23%)
Jun 22, 2007
3.125
3.192
3.125
3.162
26,383
+0.01(+0.24%)
Jun 21, 2007
3.155
3.177
3.095
3.155
18,269
+0.00(+0.00%)
Jun 20, 2007
3.184
3.185
3.155
3.155
7,813
+0.00(+0.00%)
Jun 19, 2007
3.147
3.192
3.147
3.155
14,818
-0.02(-0.70%)
Jun 18, 2007
3.192
3.199
3.155
3.177
36,237
-0.01(-0.46%)
Jun 15, 2007
3.192
3.207
3.192
3.192
13,336
+0.00(+0.00%)
Jun 14, 2007
3.192
3.214
3.118
3.192
427,845
-0.01(-0.23%)
Jun 13, 2007
3.214
3.237
3.192
3.199
14,818
+0.00(+0.00%)
Jun 12, 2007
3.229
3.259
3.199
3.199
26,403
-0.01(-0.23%)
Jun 11, 2007
3.229
3.229
3.192
3.207
14,772
-0.03(-0.92%)
Jun 08, 2007
3.229
3.288
3.229
3.237
28,843
+0.00(+0.00%)
Jun 07, 2007
3.363
3.378
3.237
3.237
18,650
-0.07(-2.24%)
Jun 06, 2007
3.340
3.385
3.311
3.311
132,741
+0.00(+0.00%)
Jun 05, 2007
3.340
3.340
3.214
3.311
12,723
+0.01(+0.45%)
Jun 04, 2007
3.199
3.303
3.199
3.296
5,977
-0.03(-0.89%)
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.