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 30, 2008
5.953
5.982
5.867
5.901
92,105
-0.06(-0.96%)
May 29, 2008
5.982
5.982
5.862
5.958
109,629
-0.02(-0.32%)
May 28, 2008
5.948
5.977
5.867
5.977
36,459
+0.03(+0.56%)
May 27, 2008
5.857
5.963
5.719
5.944
187,469
+0.04(+0.65%)
May 26, 2008
5.910
5.939
5.819
5.905
145,832
+0.00(+0.00%)
May 23, 2008
5.910
5.939
5.819
5.905
145,832
+0.01(+0.24%)
May 22, 2008
5.728
5.891
5.728
5.891
131,897
+0.20(+3.45%)
May 21, 2008
5.747
5.824
5.685
5.695
121,027
-0.05(-0.83%)
May 20, 2008
5.786
5.829
5.695
5.743
141,929
-0.06(-0.99%)
May 19, 2008
5.877
5.948
5.628
5.800
157,940
-0.09(-1.54%)
May 16, 2008
5.934
5.977
5.805
5.891
154,071
-0.04(-0.65%)
May 15, 2008
5.838
5.929
5.762
5.929
158,946
+0.09(+1.56%)
May 14, 2008
5.637
5.915
5.637
5.838
292,557
+0.09(+1.50%)
May 13, 2008
5.273
5.819
5.273
5.752
515,332
+0.06(+1.01%)
May 12, 2008
6.011
6.011
5.671
5.695
200,354
-0.33(-5.41%)
May 09, 2008
5.043
6.039
5.043
6.020
551,948
+1.02(+20.52%)
May 08, 2008
4.890
4.995
4.847
4.995
85,031
+0.18(+3.78%)
May 07, 2008
4.971
4.981
4.794
4.813
82,319
-0.16(-3.27%)
May 06, 2008
4.952
5.062
4.866
4.976
84,473
-0.01(-0.29%)
May 05, 2008
5.082
5.086
4.971
4.991
65,010
-0.09(-1.79%)
May 02, 2008
5.125
5.125
5.003
5.082
85,968
+0.00(+0.00%)
May 01, 2008
5.106
5.120
5.029
5.082
61,139
+0.02(+0.38%)
Apr 30, 2008
5.091
5.149
4.995
5.062
61,615
-0.00(-0.09%)
Apr 29, 2008
5.048
5.106
4.962
5.067
57,125
+0.03(+0.67%)
Apr 28, 2008
4.890
5.149
4.876
5.034
57,625
-0.07(-1.41%)
Apr 25, 2008
5.005
5.187
4.986
5.106
129,926
+0.12(+2.40%)
Apr 24, 2008
4.789
4.986
4.727
4.986
139,762
+0.21(+4.31%)
Apr 23, 2008
4.837
4.837
4.756
4.780
97,878
-0.03(-0.60%)
Apr 22, 2008
4.847
4.880
4.804
4.809
81,671
-0.07(-1.47%)
Apr 21, 2008
4.876
4.895
4.842
4.880
108,721
-0.03(-0.59%)
Apr 18, 2008
4.818
4.924
4.818
4.909
152,770
+0.17(+3.64%)
Apr 17, 2008
4.746
4.765
4.737
4.737
101,325
-0.02(-0.40%)
Apr 16, 2008
4.732
4.765
4.708
4.756
196,535
+0.06(+1.33%)
Apr 15, 2008
4.689
4.765
4.631
4.694
167,726
+0.03(+0.62%)
Apr 14, 2008
4.641
4.742
4.627
4.665
138,563
-0.02(-0.41%)
Apr 11, 2008
4.665
4.756
4.641
4.684
148,289
-0.03(-0.61%)
Apr 10, 2008
4.655
4.765
4.651
4.713
292,708
+0.05(+1.03%)
Apr 09, 2008
4.674
4.761
4.641
4.665
89,484
+0.00(+0.10%)
Apr 08, 2008
4.612
4.742
4.612
4.660
90,510
-0.01(-0.21%)
Apr 07, 2008
4.708
4.732
4.631
4.670
99,367
-0.03(-0.71%)
Apr 04, 2008
4.689
4.737
4.627
4.703
126,702
+0.04(+0.92%)
Apr 03, 2008
4.698
4.794
4.622
4.660
112,184
-0.09(-1.92%)
Apr 02, 2008
4.785
4.785
4.665
4.751
171,559
-0.04(-0.90%)
Apr 01, 2008
4.674
4.809
4.627
4.794
115,598
+0.18(+3.95%)
Mar 31, 2008
4.344
4.689
4.344
4.612
1,582,108
+0.29(+6.64%)
Mar 28, 2008
4.646
4.703
4.310
4.325
274,584
-0.31(-6.62%)
Mar 27, 2008
4.694
4.718
4.607
4.631
191,440
-0.04(-0.92%)
Mar 26, 2008
4.718
4.765
4.310
4.674
278,188
-0.07(-1.41%)
Mar 25, 2008
4.789
4.823
4.742
4.742
241,401
-0.04(-0.90%)
Mar 24, 2008
4.818
4.842
4.742
4.785
309,612
-0.00(-0.10%)
Mar 21, 2008
4.770
4.794
4.713
4.789
516,347
+0.00(+0.00%)
Mar 20, 2008
4.770
4.794
4.713
4.789
516,347
+0.10(+2.04%)
Mar 19, 2008
4.890
4.909
4.631
4.694
262,109
-0.15(-3.07%)
Mar 18, 2008
4.780
4.861
4.670
4.842
198,765
+0.18(+3.91%)
Mar 17, 2008
4.607
4.756
4.607
4.660
153,789
-0.09(-1.92%)
Mar 14, 2008
5.000
5.000
4.579
4.751
220,369
-0.20(-3.97%)
Mar 13, 2008
4.880
5.029
4.861
4.947
184,091
-0.01(-0.19%)
Mar 12, 2008
4.914
5.029
4.727
4.957
216,162
+0.04(+0.88%)
Mar 11, 2008
4.732
4.995
4.588
4.914
220,350
+0.32(+6.99%)
Mar 10, 2008
4.689
4.780
4.550
4.593
609,047
-0.07(-1.54%)
Mar 07, 2008
4.579
4.976
4.483
4.665
756,207
+0.28(+6.45%)
Mar 06, 2008
4.560
4.742
4.382
4.382
75,146
-0.23(-4.89%)
Mar 05, 2008
4.560
4.607
4.483
4.607
64,774
+0.07(+1.48%)
Mar 04, 2008
4.521
4.622
4.459
4.540
143,620
-0.05(-1.04%)
Mar 03, 2008
4.516
4.694
4.382
4.588
219,991
+0.09(+1.91%)
Feb 29, 2008
4.502
4.550
4.387
4.502
68,260
-0.07(-1.57%)
Feb 28, 2008
4.574
4.655
4.425
4.574
69,568
-0.03(-0.73%)
Feb 27, 2008
4.588
4.670
4.387
4.607
58,153
-0.03(-0.72%)
Feb 26, 2008
4.454
4.670
4.454
4.641
143,443
+0.19(+4.19%)
Feb 25, 2008
4.363
4.603
4.315
4.454
45,803
+0.08(+1.86%)
Feb 22, 2008
4.382
4.569
4.243
4.373
78,990
-0.01(-0.22%)
Feb 21, 2008
4.713
4.765
4.382
4.382
85,745
-0.29(-6.15%)
Feb 20, 2008
4.603
4.684
4.603
4.670
53,369
+0.04(+0.83%)
Feb 19, 2008
4.737
4.914
4.603
4.631
41,777
-0.03(-0.72%)
Feb 18, 2008
4.583
4.789
4.583
4.665
141,294
+0.00(+0.00%)
Feb 15, 2008
4.583
4.789
4.583
4.665
141,294
+0.05(+1.04%)
Feb 14, 2008
4.698
4.861
4.555
4.617
102,227
-0.08(-1.63%)
Feb 13, 2008
4.497
4.718
4.382
4.694
291,497
+0.23(+5.26%)
Feb 12, 2008
4.497
4.569
4.425
4.459
134,041
-0.02(-0.43%)
Feb 11, 2008
4.579
4.579
4.397
4.478
205,709
-0.09(-1.99%)
Feb 08, 2008
4.651
4.818
4.536
4.569
137,866
-0.13(-2.75%)
Feb 07, 2008
4.622
4.794
4.598
4.698
35,902
+0.08(+1.66%)
Feb 06, 2008
4.794
4.804
4.622
4.622
36,027
-0.14(-2.92%)
Feb 05, 2008
4.655
4.837
4.655
4.761
110,754
+0.00(+0.00%)
Feb 04, 2008
4.794
4.871
4.713
4.761
114,657
-0.03(-0.60%)
Feb 01, 2008
4.732
4.957
4.703
4.789
142,443
+0.09(+1.94%)
Jan 31, 2008
4.569
4.761
4.512
4.698
93,882
+0.04(+0.93%)
Jan 30, 2008
4.770
4.957
4.641
4.655
46,412
-0.14(-2.99%)
Jan 29, 2008
5.019
5.019
4.722
4.799
118,853
-0.18(-3.65%)
Jan 28, 2008
4.670
5.096
4.670
4.981
299,498
+0.29(+6.23%)
Jan 25, 2008
4.823
5.053
4.679
4.689
39,299
-0.08(-1.61%)
Jan 24, 2008
4.856
4.856
4.516
4.765
140,599
-0.07(-1.39%)
Jan 23, 2008
4.516
4.861
4.425
4.833
135,814
+0.32(+7.00%)
Jan 22, 2008
4.425
4.770
4.181
4.516
118,369
-0.10(-2.18%)
Jan 21, 2008
4.967
5.082
4.488
4.617
846,892
+0.00(+0.00%)
Jan 18, 2008
4.967
5.082
4.488
4.617
846,892
-0.14(-2.92%)
Jan 17, 2008
4.986
5.038
4.751
4.756
122,710
-0.22(-4.43%)
Jan 16, 2008
4.962
5.168
4.885
4.976
98,197
+0.00(+0.10%)
Jan 15, 2008
4.885
5.024
4.861
4.971
86,597
+0.01(+0.19%)
Jan 14, 2008
4.914
5.048
4.852
4.962
53,731
+0.15(+3.08%)
Jan 11, 2008
5.082
5.182
4.813
4.813
102,657
-0.32(-6.25%)
Jan 10, 2008
4.986
5.230
4.909
5.134
114,890
+0.08(+1.61%)
Jan 09, 2008
4.895
5.072
4.833
5.053
147,907
+0.14(+2.93%)
Jan 08, 2008
5.201
5.201
4.895
4.909
126,721
-0.28(-5.36%)
Jan 07, 2008
5.110
5.345
5.110
5.187
80,705
+0.09(+1.79%)
Jan 04, 2008
5.144
5.383
5.077
5.096
95,961
-0.06(-1.12%)
Jan 03, 2008
5.350
5.446
5.149
5.153
155,829
-0.17(-3.24%)
Jan 02, 2008
5.695
5.766
5.316
5.326
148,815
-0.39(-6.79%)
Jan 01, 2008
5.551
5.752
5.398
5.714
187,935
+0.00(+0.00%)
Dec 31, 2007
5.551
5.752
5.398
5.714
187,935
+0.12(+2.23%)
Dec 28, 2007
5.675
5.776
5.575
5.589
95,656
-0.00(-0.09%)
Dec 27, 2007
5.843
5.881
5.580
5.594
141,505
-0.29(-4.89%)
Dec 26, 2007
5.752
5.891
5.647
5.881
162,612
+0.08(+1.32%)
Dec 24, 2007
5.795
5.948
5.747
5.805
71,073
+0.07(+1.25%)
Dec 21, 2007
5.824
5.987
5.692
5.733
476,404
-0.00(-0.08%)
Dec 20, 2007
5.699
5.743
5.599
5.738
93,322
+0.10(+1.70%)
Dec 19, 2007
5.527
5.704
5.527
5.642
67,872
+0.05(+0.86%)
Dec 18, 2007
5.465
5.594
5.355
5.594
105,215
+0.19(+3.45%)
Dec 17, 2007
5.513
5.594
5.407
5.407
79,494
-0.14(-2.50%)
Dec 14, 2007
5.675
5.690
5.508
5.546
280,932
-0.20(-3.50%)
Dec 13, 2007
5.632
5.771
5.618
5.747
66,388
+0.00(+0.00%)
Dec 12, 2007
5.915
5.915
5.594
5.747
178,493
-0.02(-0.41%)
Dec 11, 2007
5.891
5.963
5.757
5.771
189,649
-0.19(-3.14%)
Dec 10, 2007
5.886
6.006
5.886
5.958
139,290
+0.06(+1.06%)
Dec 07, 2007
5.977
6.006
5.881
5.896
179,639
-0.09(-1.44%)
Dec 06, 2007
5.790
6.020
5.790
5.982
278,965
+0.21(+3.65%)
Dec 05, 2007
5.728
5.867
5.565
5.771
89,649
+0.12(+2.12%)
Dec 04, 2007
5.699
5.805
5.618
5.652
197,447
-0.06(-1.09%)
Dec 03, 2007
5.948
6.049
5.690
5.714
222,845
-0.22(-3.63%)
Nov 30, 2007
6.083
6.159
5.905
5.929
223,225
-0.11(-1.90%)
Nov 29, 2007
6.106
6.178
6.035
6.044
118,406
-0.09(-1.48%)
Nov 28, 2007
5.752
6.226
5.752
6.135
343,261
+0.39(+6.84%)
Nov 27, 2007
5.747
5.766
5.704
5.743
115,732
-0.02(-0.42%)
Nov 26, 2007
5.925
5.925
5.752
5.766
117,751
-0.17(-2.82%)
Nov 23, 2007
5.795
5.953
5.747
5.934
39,000
+0.16(+2.74%)
Nov 21, 2007
5.910
5.915
5.762
5.776
95,498
-0.11(-1.87%)
Nov 20, 2007
5.853
5.982
5.829
5.886
142,134
+0.01(+0.16%)
Nov 19, 2007
5.829
5.929
5.829
5.877
63,039
-0.00(-0.08%)
Nov 16, 2007
5.891
5.953
5.836
5.881
430,580
+0.00(+0.08%)
Nov 15, 2007
5.857
6.006
5.843
5.877
170,722
-0.01(-0.16%)
Nov 14, 2007
5.987
5.987
5.805
5.886
92,101
-0.12(-1.99%)
Nov 13, 2007
5.829
6.011
5.723
6.006
232,093
+0.19(+3.29%)
Nov 12, 2007
5.819
6.102
5.795
5.814
151,939
-0.02(-0.33%)
Nov 09, 2007
6.006
6.016
5.810
5.834
111,594
-0.26(-4.25%)
Nov 08, 2007
5.810
6.092
5.810
6.092
227,299
+0.21(+3.50%)
Nov 07, 2007
6.130
6.221
5.881
5.886
155,277
-0.32(-5.17%)
Nov 06, 2007
5.321
6.274
5.321
6.207
566,173
+1.05(+20.33%)
Nov 05, 2007
5.153
5.268
5.125
5.158
88,261
-0.06(-1.19%)
Nov 02, 2007
5.225
5.297
5.187
5.220
122,048
+0.02(+0.46%)
Nov 01, 2007
5.537
5.537
5.144
5.197
303,341
-0.41(-7.34%)
Oct 31, 2007
5.642
5.642
5.522
5.608
118,649
-0.03(-0.59%)
Oct 30, 2007
5.589
5.661
5.556
5.642
66,555
+0.05(+0.86%)
Oct 29, 2007
5.637
5.704
5.556
5.594
45,066
-0.01(-0.17%)
Oct 26, 2007
5.604
5.642
5.513
5.604
72,336
+0.04(+0.69%)
Oct 25, 2007
5.604
5.709
5.513
5.565
94,963
-0.04(-0.77%)
Oct 24, 2007
5.604
5.666
5.393
5.608
80,314
-0.02(-0.34%)
Oct 23, 2007
5.709
5.709
5.532
5.628
71,495
-0.03(-0.59%)
Oct 22, 2007
5.489
5.685
5.359
5.661
101,265
+0.14(+2.60%)
Oct 19, 2007
5.680
5.733
5.508
5.517
88,340
-0.17(-3.03%)
Oct 18, 2007
5.685
5.795
5.647
5.690
63,794
-0.02(-0.42%)
Oct 17, 2007
5.714
5.786
5.575
5.714
60,619
+0.06(+1.02%)
Oct 16, 2007
5.714
5.762
5.632
5.656
47,066
-0.06(-1.09%)
Oct 15, 2007
5.786
5.790
5.570
5.719
94,525
-0.06(-0.99%)
Oct 12, 2007
5.652
5.776
5.652
5.776
64,003
+0.12(+2.12%)
Oct 11, 2007
5.747
5.776
5.632
5.656
110,195
-0.09(-1.50%)
Oct 10, 2007
5.685
5.810
5.628
5.743
276,451
+0.06(+1.10%)
Oct 09, 2007
5.762
5.814
5.680
5.680
88,873
-0.08(-1.33%)
Oct 08, 2007
5.857
5.862
5.733
5.757
96,139
-0.10(-1.72%)
Oct 05, 2007
5.814
5.867
5.752
5.857
80,978
+0.10(+1.75%)
Oct 04, 2007
5.819
5.819
5.728
5.757
66,901
-0.03(-0.50%)
Oct 03, 2007
5.738
5.862
5.738
5.786
78,765
+0.00(+0.08%)
Oct 02, 2007
5.872
5.925
5.766
5.781
276,129
-0.07(-1.23%)
Oct 01, 2007
5.709
5.862
5.517
5.853
197,926
+0.15(+2.69%)
Sep 28, 2007
5.848
5.848
5.690
5.699
126,600
-0.14(-2.38%)
Sep 27, 2007
5.920
5.929
5.776
5.838
125,919
-0.02(-0.41%)
Sep 26, 2007
5.872
5.938
5.810
5.862
95,009
+0.03(+0.49%)
Sep 25, 2007
5.762
5.853
5.762
5.834
177,946
+0.05(+0.91%)
Sep 24, 2007
5.905
6.068
5.719
5.781
238,390
-0.13(-2.27%)
Sep 21, 2007
5.944
6.063
5.853
5.915
280,332
+0.02(+0.41%)
Sep 20, 2007
5.910
5.972
5.757
5.891
233,859
-0.01(-0.16%)
Sep 19, 2007
5.824
5.905
5.738
5.901
262,282
+0.15(+2.67%)
Sep 18, 2007
5.498
5.762
5.407
5.747
231,335
+0.27(+4.99%)
Sep 17, 2007
5.493
5.517
5.431
5.474
73,844
-0.04(-0.78%)
Sep 14, 2007
5.546
5.575
5.455
5.517
241,820
-0.11(-1.96%)
Sep 13, 2007
5.604
5.637
5.527
5.628
272,496
+0.04(+0.77%)
Sep 12, 2007
5.604
5.604
5.484
5.584
211,996
-0.05(-0.93%)
Sep 11, 2007
5.498
5.666
5.417
5.637
138,002
+0.18(+3.25%)
Sep 10, 2007
5.556
5.589
5.311
5.460
185,947
-0.08(-1.38%)
Sep 07, 2007
5.541
5.584
5.436
5.537
196,497
-0.07(-1.28%)
Sep 06, 2007
5.642
5.680
5.580
5.608
100,277
-0.03(-0.51%)
Sep 05, 2007
5.565
5.685
5.561
5.637
203,964
+0.02(+0.43%)
Sep 04, 2007
5.642
5.776
5.599
5.613
219,663
-0.08(-1.35%)
Aug 31, 2007
5.747
5.824
5.671
5.690
185,081
-0.02(-0.42%)
Aug 30, 2007
5.618
5.877
5.570
5.714
630,183
+0.03(+0.51%)
Aug 29, 2007
5.656
5.685
5.623
5.685
94,454
+0.06(+1.02%)
Aug 28, 2007
5.589
5.685
5.556
5.628
151,947
-0.01(-0.17%)
Aug 27, 2007
5.628
5.722
5.608
5.637
116,782
-0.04(-0.68%)
Aug 24, 2007
5.570
5.675
5.551
5.675
146,283
+0.09(+1.54%)
Aug 23, 2007
5.795
5.795
5.575
5.589
226,474
-0.17(-2.95%)
Aug 22, 2007
5.632
5.790
5.632
5.759
357,549
+0.13(+2.25%)
Aug 21, 2007
5.402
5.786
5.402
5.632
388,060
-0.04(-0.76%)
Aug 20, 2007
5.843
5.862
5.637
5.675
470,934
-0.17(-2.95%)
Aug 17, 2007
5.704
5.901
5.455
5.848
1,360,943
+0.23(+4.18%)
Aug 16, 2007
5.335
5.613
5.244
5.613
456,392
+0.27(+5.11%)
Aug 15, 2007
5.249
5.474
5.211
5.340
258,382
+0.11(+2.01%)
Aug 14, 2007
5.383
5.388
4.971
5.235
117,379
-0.14(-2.67%)
Aug 13, 2007
5.259
5.412
5.220
5.379
287,801
+0.18(+3.50%)
Aug 10, 2007
4.976
5.268
4.837
5.197
344,303
+0.16(+3.24%)
Aug 09, 2007
5.206
5.288
4.933
5.034
378,668
-0.28(-5.32%)
Aug 08, 2007
5.426
5.426
4.871
5.316
508,306
-0.04(-0.72%)
Aug 07, 2007
5.273
5.474
5.077
5.355
375,820
+0.06(+1.18%)
Aug 06, 2007
5.273
5.364
5.058
5.292
167,141
-0.01(-0.27%)
Aug 03, 2007
5.283
5.508
5.283
5.307
160,867
-0.03(-0.54%)
Aug 02, 2007
5.187
5.340
5.082
5.335
232,800
+0.17(+3.24%)
Aug 01, 2007
5.034
5.174
4.995
5.168
70,611
+0.12(+2.37%)
Jul 31, 2007
5.173
5.182
5.048
5.048
92,879
-0.06(-1.22%)
Jul 30, 2007
5.038
5.187
4.928
5.110
85,171
+0.05(+0.95%)
Jul 27, 2007
5.058
5.173
5.005
5.062
121,023
-0.01(-0.28%)
Jul 26, 2007
5.038
5.168
5.029
5.077
103,783
-0.05(-0.93%)
Jul 25, 2007
5.153
5.163
5.053
5.125
76,957
+0.02(+0.47%)
Jul 24, 2007
5.182
5.211
5.062
5.101
215,182
-0.14(-2.65%)
Jul 23, 2007
5.110
5.297
5.072
5.240
123,925
+0.15(+2.92%)
Jul 20, 2007
5.168
5.297
5.048
5.091
155,035
-0.09(-1.67%)
Jul 19, 2007
5.168
5.211
5.144
5.177
35,939
+0.04(+0.75%)
Jul 18, 2007
5.062
5.149
5.024
5.139
92,610
+0.06(+1.13%)
Jul 17, 2007
5.024
5.311
5.024
5.082
147,182
+0.06(+1.14%)
Jul 16, 2007
5.086
5.153
4.991
5.024
78,888
-0.06(-1.22%)
Jul 13, 2007
5.201
5.225
5.067
5.086
131,141
-0.10(-1.85%)
Jul 12, 2007
5.129
5.216
5.101
5.182
110,314
+0.10(+1.88%)
Jul 11, 2007
5.254
5.254
5.086
5.086
155,085
-0.17(-3.28%)
Jul 10, 2007
5.283
5.316
5.220
5.259
96,187
-0.06(-1.17%)
Jul 09, 2007
5.311
5.340
5.292
5.321
65,262
+0.01(+0.18%)
Jul 06, 2007
5.283
5.374
5.283
5.311
56,052
-0.00(-0.09%)
Jul 05, 2007
5.235
5.340
5.235
5.316
61,040
+0.10(+1.93%)
Jul 03, 2007
5.278
5.302
5.216
5.216
44,805
-0.07(-1.36%)
Jul 02, 2007
5.268
5.311
5.206
5.288
95,339
+0.05(+1.01%)
Jun 29, 2007
5.340
5.350
5.235
5.235
184,680
-0.09(-1.71%)
Jun 28, 2007
5.197
5.350
5.120
5.326
217,845
+0.14(+2.68%)
Jun 27, 2007
5.024
5.187
5.024
5.187
146,727
+0.15(+2.90%)
Jun 26, 2007
4.986
5.125
4.962
5.041
240,745
+0.10(+1.99%)
Jun 25, 2007
5.029
5.048
4.885
4.943
177,489
-0.15(-2.92%)
Jun 22, 2007
5.005
5.096
4.986
5.091
675,120
+0.08(+1.63%)
Jun 21, 2007
4.938
5.077
4.938
5.010
130,721
+0.03(+0.67%)
Jun 20, 2007
5.029
5.077
4.947
4.976
188,958
-0.08(-1.61%)
Jun 19, 2007
4.938
5.067
4.938
5.058
105,649
+0.10(+1.93%)
Jun 18, 2007
4.952
5.029
4.947
4.962
97,924
+0.00(+0.10%)
Jun 15, 2007
4.919
4.981
4.842
4.957
287,717
+0.11(+2.17%)
Jun 14, 2007
4.919
4.991
4.732
4.852
307,135
-0.04(-0.88%)
Jun 13, 2007
4.885
4.995
4.880
4.895
253,058
-0.02(-0.39%)
Jun 12, 2007
5.053
5.053
4.900
4.914
195,013
-0.16(-3.21%)
Jun 11, 2007
5.072
5.168
5.038
5.077
98,001
-0.02(-0.38%)
Jun 08, 2007
5.034
5.173
5.034
5.096
102,599
+0.05(+1.04%)
Jun 07, 2007
5.158
5.220
5.043
5.043
120,509
-0.15(-2.86%)
Jun 06, 2007
5.043
5.211
5.034
5.192
164,398
+0.11(+2.07%)
Jun 05, 2007
5.062
5.206
5.043
5.086
227,184
-0.01(-0.19%)
Jun 04, 2007
5.134
5.197
5.072
5.096
137,735
-0.09(-1.66%)
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.