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
Pegasystems Inc
(NQ:
PEGA
)
57.46
+0.27 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2005
2.778
2.869
2.730
2.859
211,238
+0.06(+2.05%)
May 27, 2005
2.735
2.854
2.735
2.802
142,265
+0.01(+0.34%)
May 26, 2005
2.773
2.864
2.730
2.792
112,024
-0.01(-0.51%)
May 25, 2005
2.821
2.845
2.797
2.807
102,258
-0.01(-0.51%)
May 24, 2005
2.802
2.874
2.735
2.821
125,067
+0.01(+0.51%)
May 23, 2005
2.826
2.874
2.807
2.807
140,541
-0.04(-1.35%)
May 20, 2005
2.850
2.864
2.826
2.845
73,015
-0.02(-0.67%)
May 19, 2005
2.763
2.864
2.725
2.864
170,935
+0.06(+2.05%)
May 18, 2005
2.850
2.850
2.773
2.807
156,177
-0.03(-1.01%)
May 17, 2005
2.730
2.835
2.716
2.835
116,337
+0.08(+2.96%)
May 16, 2005
2.735
2.759
2.706
2.754
111,750
+0.05(+1.77%)
May 13, 2005
2.687
2.749
2.687
2.706
76,332
-0.04(-1.57%)
May 12, 2005
2.706
2.759
2.692
2.749
97,212
+0.03(+1.06%)
May 11, 2005
2.725
2.749
2.663
2.720
89,397
+0.03(+1.25%)
May 10, 2005
2.615
2.711
2.615
2.687
107,006
+0.02(+0.90%)
May 09, 2005
2.505
2.663
2.486
2.663
177,286
+0.11(+4.31%)
May 06, 2005
2.586
2.586
2.524
2.553
96,859
+0.01(+0.38%)
May 05, 2005
2.462
2.567
2.462
2.543
65,926
+0.01(+0.38%)
May 04, 2005
2.500
2.572
2.443
2.534
215,124
+0.07(+2.72%)
May 03, 2005
2.390
2.514
2.390
2.467
108,773
+0.05(+2.18%)
May 02, 2005
2.534
2.534
2.376
2.414
172,749
-0.09(-3.63%)
Apr 29, 2005
2.443
2.505
2.419
2.505
138,520
+0.10(+4.18%)
Apr 28, 2005
2.385
2.467
2.385
2.404
151,609
-0.00(-0.20%)
Apr 27, 2005
2.380
2.462
2.376
2.409
67,001
+0.01(+0.60%)
Apr 26, 2005
2.390
2.471
2.390
2.395
53,085
-0.02(-0.99%)
Apr 25, 2005
2.438
2.462
2.371
2.419
39,965
-0.00(-0.20%)
Apr 22, 2005
2.467
2.486
2.323
2.423
204,045
-0.02(-0.78%)
Apr 21, 2005
2.380
2.447
2.371
2.443
33,496
+0.07(+3.03%)
Apr 20, 2005
2.409
2.457
2.342
2.371
160,199
-0.06(-2.56%)
Apr 19, 2005
2.433
2.457
2.390
2.433
88,921
+0.00(+0.00%)
Apr 18, 2005
2.395
2.433
2.380
2.433
102,858
+0.05(+2.21%)
Apr 15, 2005
2.366
2.457
2.366
2.380
162,351
-0.02(-0.80%)
Apr 14, 2005
2.490
2.495
2.395
2.400
126,648
-0.05(-2.15%)
Apr 13, 2005
2.538
2.538
2.452
2.452
88,985
-0.06(-2.29%)
Apr 12, 2005
2.534
2.538
2.443
2.510
104,469
-0.03(-1.13%)
Apr 11, 2005
2.529
2.596
2.514
2.538
56,664
-0.01(-0.56%)
Apr 08, 2005
2.534
2.586
2.495
2.553
123,244
+0.03(+1.33%)
Apr 07, 2005
2.471
2.524
2.409
2.519
55,309
+0.03(+1.15%)
Apr 06, 2005
2.428
2.538
2.428
2.490
206,664
+0.06(+2.36%)
Apr 05, 2005
2.500
2.519
2.433
2.433
107,601
-0.08(-3.05%)
Apr 04, 2005
2.519
2.567
2.500
2.510
116,212
-0.06(-2.24%)
Apr 01, 2005
2.586
2.586
2.519
2.567
183,124
-0.01(-0.37%)
Mar 31, 2005
2.581
2.586
2.524
2.577
96,494
+0.01(+0.56%)
Mar 30, 2005
2.562
2.586
2.519
2.562
52,877
+0.03(+1.13%)
Mar 29, 2005
2.519
2.562
2.505
2.534
115,778
+0.01(+0.57%)
Mar 28, 2005
2.524
2.562
2.514
2.519
87,421
-0.03(-1.22%)
Mar 24, 2005
2.490
2.572
2.490
2.550
104,244
+0.05(+1.82%)
Mar 23, 2005
2.519
2.538
2.495
2.505
198,746
-0.03(-1.32%)
Mar 22, 2005
2.534
2.577
2.514
2.538
154,783
-0.04(-1.49%)
Mar 21, 2005
2.562
2.581
2.514
2.577
196,669
-0.00(-0.19%)
Mar 18, 2005
2.581
2.581
2.538
2.581
379,188
+0.02(+0.94%)
Mar 17, 2005
2.610
2.629
2.538
2.558
389,728
-0.07(-2.73%)
Mar 16, 2005
2.663
2.677
2.629
2.629
266,744
-0.03(-1.26%)
Mar 15, 2005
2.701
2.730
2.658
2.663
304,417
-0.06(-2.29%)
Mar 14, 2005
2.802
2.802
2.701
2.725
348,205
-0.01(-0.35%)
Mar 11, 2005
2.677
2.768
2.677
2.735
425,194
+0.00(+0.00%)
Mar 10, 2005
2.783
2.783
2.687
2.735
203,164
-0.01(-0.35%)
Mar 09, 2005
2.653
2.754
2.490
2.744
1,079,781
+0.07(+2.50%)
Mar 08, 2005
2.730
2.744
2.639
2.677
279,975
-0.07(-2.44%)
Mar 07, 2005
2.754
2.763
2.716
2.744
185,221
-0.01(-0.35%)
Mar 04, 2005
2.725
2.768
2.725
2.754
191,125
+0.00(+0.00%)
Mar 03, 2005
2.749
2.773
2.735
2.754
484,762
+0.00(+0.17%)
Mar 02, 2005
2.716
2.768
2.711
2.749
516,259
-0.02(-0.69%)
Mar 01, 2005
2.850
2.859
2.696
2.768
1,343,663
-0.09(-3.18%)
Feb 28, 2005
2.878
2.922
2.859
2.859
379,207
-0.06(-2.13%)
Feb 25, 2005
3.185
3.214
2.845
2.922
873,294
-0.31(-9.50%)
Feb 24, 2005
3.348
3.353
3.185
3.228
190,294
-0.11(-3.16%)
Feb 23, 2005
3.305
3.333
3.242
3.333
171,565
+0.05(+1.46%)
Feb 22, 2005
3.353
3.386
3.281
3.286
237,473
+0.06(+1.93%)
Feb 18, 2005
3.362
3.434
3.089
3.223
766,409
-0.11(-3.17%)
Feb 17, 2005
3.353
3.359
3.257
3.329
127,662
-0.12(-3.47%)
Feb 16, 2005
3.496
3.496
3.262
3.448
90,543
+0.02(+0.56%)
Feb 15, 2005
3.468
3.496
3.391
3.429
58,658
-0.03(-0.97%)
Feb 14, 2005
3.353
3.477
3.353
3.463
38,731
+0.10(+2.84%)
Feb 11, 2005
3.386
3.420
3.290
3.367
64,872
+0.03(+1.01%)
Feb 10, 2005
3.477
3.587
3.276
3.333
176,810
-0.17(-4.92%)
Feb 09, 2005
3.549
3.559
3.506
3.506
65,912
-0.04(-1.08%)
Feb 08, 2005
3.405
3.544
3.400
3.544
56,539
+0.09(+2.49%)
Feb 07, 2005
3.333
3.458
3.314
3.458
99,715
+0.11(+3.29%)
Feb 04, 2005
3.324
3.377
3.242
3.348
156,486
+0.03(+0.87%)
Feb 03, 2005
3.290
3.338
3.286
3.319
39,681
+0.03(+0.87%)
Feb 02, 2005
3.319
3.405
3.247
3.290
43,237
+0.02(+0.59%)
Feb 01, 2005
3.271
3.372
3.199
3.271
90,827
+0.03(+0.89%)
Jan 31, 2005
3.161
3.300
3.147
3.242
125,336
+0.05(+1.50%)
Jan 28, 2005
3.190
3.257
3.161
3.195
73,900
-0.02(-0.60%)
Jan 27, 2005
3.281
3.295
3.190
3.214
162,337
-0.03(-0.96%)
Jan 26, 2005
3.223
3.281
3.185
3.245
39,213
+0.04(+1.12%)
Jan 25, 2005
3.228
3.228
3.147
3.209
46,901
+0.03(+0.90%)
Jan 24, 2005
3.290
3.309
3.166
3.180
82,853
-0.02(-0.75%)
Jan 21, 2005
3.314
3.319
3.190
3.204
211,213
-0.06(-1.91%)
Jan 20, 2005
3.113
3.424
3.094
3.266
124,194
+0.12(+3.96%)
Jan 19, 2005
3.185
3.185
3.118
3.142
74,923
-0.02(-0.61%)
Jan 18, 2005
3.161
3.185
3.113
3.161
112,713
+0.01(+0.30%)
Jan 14, 2005
3.195
3.195
3.137
3.151
140,841
+0.02(+0.61%)
Jan 13, 2005
3.094
3.204
3.094
3.132
212,324
-0.15(-4.53%)
Jan 12, 2005
3.209
3.314
3.132
3.281
70,883
+0.06(+1.93%)
Jan 11, 2005
3.309
3.309
3.199
3.218
71,856
-0.09(-2.75%)
Jan 10, 2005
3.276
3.372
3.266
3.309
143,078
-0.04(-1.14%)
Jan 07, 2005
3.472
3.520
3.290
3.348
118,287
-0.00(-0.14%)
Jan 06, 2005
3.506
3.544
3.353
3.353
131,918
-0.19(-5.41%)
Jan 05, 2005
3.702
3.702
3.482
3.544
229,360
-0.18(-4.76%)
Jan 04, 2005
3.851
3.855
3.683
3.721
475,776
-0.36(-8.91%)
Jan 03, 2005
4.148
4.358
4.033
4.085
481,225
+0.00(+0.00%)
Dec 31, 2004
3.932
4.085
3.913
4.085
96,671
+0.13(+3.39%)
Dec 30, 2004
4.061
4.066
3.879
3.951
200,859
+0.07(+1.85%)
Dec 29, 2004
4.047
4.047
3.784
3.879
157,012
-0.18(-4.48%)
Dec 28, 2004
3.975
4.061
3.975
4.061
74,330
+0.07(+1.80%)
Dec 27, 2004
3.994
4.028
3.959
3.990
32,363
+0.05(+1.34%)
Dec 23, 2004
3.841
4.028
3.832
3.937
102,726
+0.07(+1.86%)
Dec 22, 2004
3.745
3.923
3.712
3.865
98,341
+0.16(+4.40%)
Dec 21, 2004
3.592
3.755
3.592
3.702
125,067
-0.01(-0.26%)
Dec 20, 2004
3.688
3.731
3.688
3.712
46,978
-0.02(-0.64%)
Dec 17, 2004
3.664
3.736
3.664
3.736
68,484
+0.05(+1.30%)
Dec 16, 2004
3.640
3.736
3.640
3.688
83,935
+0.05(+1.32%)
Dec 15, 2004
3.611
3.683
3.611
3.640
123,605
-0.07(-1.94%)
Dec 14, 2004
3.611
3.721
3.592
3.712
179,980
+0.00(+0.00%)
Dec 13, 2004
3.597
3.726
3.592
3.712
403,598
+0.00(+0.00%)
Dec 10, 2004
3.611
3.712
3.554
3.712
158,474
+0.11(+2.94%)
Dec 09, 2004
3.477
3.606
3.468
3.606
139,891
+0.10(+3.00%)
Dec 08, 2004
3.439
3.530
3.439
3.501
57,835
+0.06(+1.67%)
Dec 07, 2004
3.491
3.491
3.444
3.444
103,979
-0.01(-0.42%)
Dec 06, 2004
3.470
3.525
3.458
3.458
71,407
-0.02(-0.69%)
Dec 03, 2004
3.448
3.496
3.448
3.482
207,749
+0.00(+0.00%)
Dec 02, 2004
3.472
3.530
3.439
3.482
110,034
-0.03(-0.82%)
Dec 01, 2004
3.472
3.559
3.468
3.511
103,979
+0.04(+1.10%)
Nov 30, 2004
3.405
3.506
3.357
3.472
192,925
-0.02(-0.55%)
Nov 29, 2004
3.429
3.511
3.415
3.491
178,518
-0.03(-0.95%)
Nov 26, 2004
3.472
3.525
3.410
3.525
89,990
-0.11(-3.16%)
Nov 24, 2004
3.702
3.702
3.573
3.640
73,704
-0.06(-1.68%)
Nov 23, 2004
3.506
3.702
3.424
3.702
160,144
+0.00(+0.00%)
Nov 22, 2004
3.482
3.702
3.472
3.702
68,693
+0.16(+4.60%)
Nov 19, 2004
3.549
3.621
3.468
3.539
38,626
-0.05(-1.47%)
Nov 18, 2004
3.477
3.592
3.477
3.592
106,484
+0.00(+0.00%)
Nov 17, 2004
3.525
3.592
3.525
3.592
68,693
+0.04(+1.21%)
Nov 16, 2004
3.664
3.664
3.539
3.549
166,826
-0.11(-2.88%)
Nov 15, 2004
3.530
3.654
3.525
3.654
92,913
-0.01(-0.39%)
Nov 12, 2004
3.496
3.673
3.496
3.669
95,001
+0.12(+3.51%)
Nov 11, 2004
3.506
3.552
3.472
3.544
58,879
+0.01(+0.27%)
Nov 10, 2004
3.530
3.573
3.530
3.535
92,078
-0.01(-0.27%)
Nov 09, 2004
3.525
3.578
3.511
3.544
107,320
+0.00(+0.00%)
Nov 08, 2004
3.582
3.626
3.496
3.544
128,199
-0.13(-3.65%)
Nov 05, 2004
3.357
3.717
3.357
3.678
204,200
+0.23(+6.81%)
Nov 04, 2004
3.343
3.472
3.343
3.444
152,628
+0.00(+0.14%)
Nov 03, 2004
3.137
3.463
3.137
3.439
292,311
-0.03(-0.83%)
Nov 02, 2004
3.400
3.472
3.400
3.468
175,386
-0.03(-0.82%)
Nov 01, 2004
3.410
3.496
3.410
3.496
108,572
-0.06(-1.55%)
Oct 29, 2004
3.750
3.784
3.257
3.551
205,870
-0.23(-6.13%)
Oct 28, 2004
3.800
3.817
3.764
3.783
82,473
-0.03(-0.77%)
Oct 27, 2004
3.712
3.812
3.712
3.812
46,352
+0.06(+1.53%)
Oct 26, 2004
3.764
3.793
3.688
3.755
27,143
+0.01(+0.26%)
Oct 25, 2004
3.736
3.755
3.712
3.745
60,341
-0.01(-0.26%)
Oct 22, 2004
3.750
3.788
3.745
3.755
40,506
-0.01(-0.25%)
Oct 21, 2004
3.630
3.764
3.472
3.764
74,121
+0.08(+2.21%)
Oct 20, 2004
3.685
3.717
3.645
3.683
22,758
+0.03(+0.92%)
Oct 19, 2004
3.683
3.755
3.645
3.650
60,341
-0.02(-0.52%)
Oct 18, 2004
3.587
3.793
3.587
3.669
58,879
+0.08(+2.13%)
Oct 15, 2004
3.496
3.602
3.487
3.592
51,363
+0.10(+2.74%)
Oct 14, 2004
3.472
3.525
3.410
3.496
83,517
-0.02(-0.55%)
Oct 13, 2004
3.515
3.515
3.444
3.515
51,572
+0.06(+1.66%)
Oct 12, 2004
3.487
3.491
3.333
3.458
39,670
+0.02(+0.70%)
Oct 11, 2004
3.415
3.448
3.415
3.434
88,528
-0.01(-0.42%)
Oct 08, 2004
3.408
3.472
3.408
3.448
31,319
+0.03(+0.98%)
Oct 07, 2004
3.434
3.434
3.396
3.415
47,813
-0.07(-1.93%)
Oct 06, 2004
3.400
3.482
3.400
3.482
15,659
+0.07(+1.96%)
Oct 05, 2004
3.391
3.482
3.367
3.415
38,835
-0.03(-0.83%)
Oct 04, 2004
3.472
3.501
3.405
3.444
37,791
-0.01(-0.42%)
Oct 01, 2004
3.336
3.458
3.333
3.458
43,011
+0.11(+3.44%)
Sep 30, 2004
3.348
3.386
3.290
3.343
86,231
-0.03(-0.85%)
Sep 29, 2004
3.333
3.386
3.333
3.372
22,967
+0.02(+0.57%)
Sep 28, 2004
3.362
3.372
3.329
3.353
101,056
+0.00(+0.00%)
Sep 27, 2004
3.453
3.453
3.348
3.353
142,814
-0.03(-0.85%)
Sep 24, 2004
3.271
3.405
3.262
3.381
58,044
+0.09(+2.77%)
Sep 23, 2004
3.353
3.353
3.262
3.290
39,879
-0.06(-1.86%)
Sep 22, 2004
3.333
3.357
3.252
3.353
63,264
+0.02(+0.72%)
Sep 21, 2004
3.314
3.362
3.223
3.329
45,934
+0.05(+1.46%)
Sep 20, 2004
3.511
3.511
3.281
3.281
121,309
-0.20(-5.78%)
Sep 17, 2004
3.463
3.563
3.396
3.482
106,693
+0.05(+1.39%)
Sep 16, 2004
3.271
3.439
3.271
3.434
64,099
+0.17(+5.13%)
Sep 15, 2004
3.180
3.266
3.180
3.266
68,275
+0.04(+1.34%)
Sep 14, 2004
3.104
3.252
3.065
3.223
48,857
+0.09(+2.91%)
Sep 13, 2004
3.123
3.295
3.041
3.132
96,045
-0.05(-1.65%)
Sep 10, 2004
3.118
3.185
3.027
3.185
15,425
+0.03(+0.91%)
Sep 09, 2004
3.003
3.180
2.974
3.156
48,231
+0.18(+5.95%)
Sep 08, 2004
3.104
3.132
2.979
2.979
50,945
-0.15(-4.89%)
Sep 07, 2004
3.017
3.185
3.017
3.132
58,044
+0.03(+1.08%)
Sep 03, 2004
3.041
3.204
3.041
3.099
30,066
-0.01(-0.46%)
Sep 02, 2004
3.166
3.166
3.017
3.113
53,242
-0.07(-2.11%)
Sep 01, 2004
3.056
3.290
3.046
3.180
87,693
+0.14(+4.57%)
Aug 31, 2004
3.046
3.094
3.017
3.041
29,648
-0.00(-0.14%)
Aug 30, 2004
3.118
3.185
3.022
3.046
20,670
-0.08(-2.62%)
Aug 27, 2004
3.089
3.180
3.089
3.127
71,407
+0.01(+0.31%)
Aug 26, 2004
3.113
3.156
3.056
3.118
85,814
-0.06(-1.81%)
Aug 25, 2004
3.089
3.214
3.089
3.175
33,824
+0.08(+2.63%)
Aug 24, 2004
3.180
3.180
2.998
3.094
60,759
-0.02(-0.62%)
Aug 23, 2004
3.175
3.271
3.080
3.113
56,637
-0.04(-1.37%)
Aug 20, 2004
3.156
3.190
3.003
3.156
99,980
-0.01(-0.45%)
Aug 19, 2004
3.113
3.185
2.993
3.171
121,309
+0.01(+0.46%)
Aug 18, 2004
3.041
3.161
2.965
3.156
104,396
+0.13(+4.27%)
Aug 17, 2004
2.989
3.027
2.893
3.027
40,506
+0.09(+3.10%)
Aug 16, 2004
2.893
2.945
2.792
2.936
217,563
+0.09(+3.03%)
Aug 13, 2004
2.893
2.931
2.763
2.850
107,111
-0.06(-2.14%)
Aug 12, 2004
2.902
2.936
2.787
2.912
146,990
-0.03(-0.98%)
Aug 11, 2004
2.965
3.051
2.907
2.941
45,725
-0.06(-2.07%)
Aug 10, 2004
2.950
3.017
2.945
3.003
91,034
+0.05(+1.79%)
Aug 09, 2004
2.950
3.027
2.912
2.950
72,451
-0.07(-2.38%)
Aug 06, 2004
3.017
3.075
2.792
3.022
197,936
-0.04(-1.25%)
Aug 05, 2004
3.065
3.108
3.041
3.060
162,859
-0.00(-0.16%)
Aug 04, 2004
3.022
3.089
3.013
3.065
50,110
+0.01(+0.47%)
Aug 03, 2004
3.108
3.108
3.017
3.051
62,429
-0.03(-0.93%)
Aug 02, 2004
3.080
3.099
3.017
3.080
102,517
+0.00(+0.00%)
Jul 30, 2004
3.271
3.276
3.032
3.080
221,739
-0.18(-5.44%)
Jul 29, 2004
3.549
3.597
2.869
3.257
533,468
-0.10(-3.00%)
Jul 28, 2004
3.391
3.420
3.286
3.357
153,672
-0.09(-2.64%)
Jul 27, 2004
3.487
3.544
3.353
3.448
131,122
-0.01(-0.41%)
Jul 26, 2004
3.458
3.650
3.415
3.463
81,638
+0.05(+1.55%)
Jul 23, 2004
3.463
3.496
3.391
3.410
103,561
-0.08(-2.20%)
Jul 22, 2004
3.410
3.535
3.391
3.487
79,759
+0.03(+0.83%)
Jul 21, 2004
3.693
3.702
3.458
3.458
101,891
-0.23(-6.11%)
Jul 20, 2004
3.520
3.683
3.400
3.683
59,506
+0.19(+5.34%)
Jul 19, 2004
3.472
3.511
3.381
3.496
383,136
+0.00(+0.14%)
Jul 16, 2004
3.592
3.645
3.444
3.491
170,166
-0.11(-3.06%)
Jul 15, 2004
3.726
3.726
3.496
3.602
111,287
-0.12(-3.34%)
Jul 14, 2004
3.602
3.827
3.602
3.726
101,056
+0.10(+2.77%)
Jul 13, 2004
3.731
3.759
3.626
3.626
60,341
-0.09(-2.32%)
Jul 12, 2004
3.606
3.779
3.592
3.712
69,945
+0.10(+2.65%)
Jul 09, 2004
3.592
3.635
3.592
3.616
76,209
+0.02(+0.67%)
Jul 08, 2004
3.803
3.822
3.535
3.592
516,973
-0.25(-6.60%)
Jul 07, 2004
3.946
3.946
3.803
3.846
85,605
-0.08(-1.95%)
Jul 06, 2004
3.908
3.942
3.875
3.923
102,517
-0.06(-1.44%)
Jul 02, 2004
3.956
3.999
3.903
3.980
52,824
+0.00(+0.12%)
Jul 01, 2004
4.176
4.205
3.975
3.975
75,165
-0.18(-4.38%)
Jun 30, 2004
3.994
4.191
3.927
4.157
96,462
+0.16(+3.95%)
Jun 29, 2004
3.951
4.061
3.879
3.999
220,277
+0.10(+2.45%)
Jun 28, 2004
3.913
3.942
3.879
3.903
100,012
+0.02(+0.49%)
Jun 25, 2004
4.042
4.114
3.877
3.884
141,562
-0.18(-4.36%)
Jun 24, 2004
4.095
4.128
4.004
4.061
89,363
-0.05(-1.17%)
Jun 23, 2004
4.090
4.143
4.047
4.109
64,517
+0.02(+0.47%)
Jun 22, 2004
4.148
4.148
4.042
4.090
87,902
-0.06(-1.39%)
Jun 21, 2004
4.138
4.167
4.071
4.148
102,100
+0.01(+0.35%)
Jun 18, 2004
4.085
4.152
4.061
4.133
101,891
+0.07(+1.65%)
Jun 17, 2004
4.128
4.128
4.047
4.066
39,879
-0.00(-0.12%)
Jun 16, 2004
4.090
4.143
4.057
4.071
30,275
+0.00(+0.00%)
Jun 15, 2004
4.037
4.081
4.033
4.071
163,485
+0.00(+0.12%)
Jun 14, 2004
4.085
4.162
4.028
4.066
111,495
-0.10(-2.41%)
Jun 10, 2004
4.057
4.167
4.042
4.167
98,968
+0.10(+2.35%)
Jun 09, 2004
4.037
4.119
4.037
4.071
142,606
+0.00(+0.00%)
Jun 08, 2004
4.071
4.119
4.047
4.071
89,572
-0.01(-0.35%)
Jun 07, 2004
4.215
4.215
4.071
4.085
210,881
-0.07(-1.61%)
Jun 04, 2004
4.100
4.191
4.076
4.152
111,287
+0.08(+1.88%)
Jun 03, 2004
4.047
4.186
4.047
4.076
76,418
+0.02(+0.59%)
Jun 02, 2004
4.167
4.191
4.009
4.052
152,210
-0.09(-2.20%)
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.