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
Simulations Plus Inc
(NQ:
SLP
)
49.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
1.601
1.601
1.492
1.578
138,126
+0.02(+1.01%)
May 29, 2008
1.296
1.578
1.296
1.562
260,825
+0.27(+20.48%)
May 28, 2008
1.328
1.367
1.296
1.296
36,399
-0.05(-3.49%)
May 27, 2008
1.359
1.359
1.328
1.343
19,141
+0.01(+0.58%)
May 26, 2008
1.359
1.359
1.336
1.336
13,857
+0.00(+0.00%)
May 23, 2008
1.359
1.359
1.336
1.336
13,857
+0.00(+0.00%)
May 22, 2008
1.328
1.367
1.304
1.336
79,244
+0.01(+0.59%)
May 21, 2008
1.320
1.336
1.304
1.328
36,643
-0.01(-0.58%)
May 20, 2008
1.343
1.367
1.336
1.336
65,243
-0.02(-1.44%)
May 19, 2008
1.336
1.367
1.336
1.355
68,054
+0.02(+1.46%)
May 16, 2008
1.320
1.343
1.296
1.336
100,936
-0.01(-0.58%)
May 15, 2008
1.367
1.367
1.296
1.343
118,738
-0.02(-1.15%)
May 14, 2008
1.312
1.367
1.281
1.359
90,111
+0.05(+4.19%)
May 13, 2008
1.273
1.320
1.273
1.304
76,959
+0.01(+0.60%)
May 12, 2008
1.296
1.320
1.273
1.296
61,266
+0.00(+0.00%)
May 09, 2008
1.250
1.328
1.229
1.296
47,007
+0.03(+2.47%)
May 08, 2008
1.289
1.328
1.265
1.265
59,236
-0.04(-2.99%)
May 07, 2008
1.343
1.343
1.289
1.304
43,187
-0.02(-1.18%)
May 06, 2008
1.328
1.351
1.242
1.320
142,705
+0.02(+1.20%)
May 05, 2008
1.250
1.312
1.249
1.304
109,688
+0.07(+5.70%)
May 02, 2008
1.226
1.257
1.211
1.234
70,005
+0.02(+2.00%)
May 01, 2008
1.242
1.273
1.179
1.210
136,351
-0.05(-3.79%)
Apr 30, 2008
1.296
1.328
1.211
1.257
31,942
-0.05(-4.17%)
Apr 29, 2008
1.304
1.351
1.172
1.312
134,578
+0.01(+0.60%)
Apr 28, 2008
1.211
1.312
1.172
1.304
152,594
+0.06(+5.03%)
Apr 25, 2008
1.281
1.312
1.195
1.242
119,344
-0.02(-1.24%)
Apr 24, 2008
1.234
1.273
1.227
1.257
63,905
+0.02(+1.90%)
Apr 23, 2008
1.257
1.273
1.172
1.234
78,326
-0.02(-1.86%)
Apr 22, 2008
1.296
1.296
1.211
1.257
77,521
-0.03(-2.42%)
Apr 21, 2008
1.336
1.336
1.281
1.289
53,415
-0.05(-3.51%)
Apr 18, 2008
1.336
1.359
1.304
1.336
75,155
+0.06(+4.91%)
Apr 17, 2008
1.390
1.429
1.257
1.273
187,387
-0.14(-9.95%)
Apr 16, 2008
1.507
1.523
1.390
1.414
104,723
-0.11(-7.18%)
Apr 15, 2008
1.703
1.703
1.492
1.523
325,655
-0.24(-13.72%)
Apr 14, 2008
1.648
1.796
1.640
1.765
31,319
-0.02(-0.88%)
Apr 11, 2008
1.820
1.828
1.757
1.781
68,680
-0.03(-1.72%)
Apr 10, 2008
1.874
1.874
1.718
1.812
102,799
-0.06(-3.33%)
Apr 09, 2008
1.757
1.898
1.757
1.874
123,366
+0.09(+5.26%)
Apr 08, 2008
1.757
1.781
1.757
1.781
48,197
-0.02(-0.87%)
Apr 07, 2008
1.757
1.804
1.718
1.796
73,702
+0.03(+1.77%)
Apr 04, 2008
1.789
1.874
1.765
1.765
104,736
-0.03(-1.74%)
Apr 03, 2008
1.671
1.859
1.640
1.796
274,663
+0.14(+8.49%)
Apr 02, 2008
1.531
1.664
1.531
1.656
69,749
+0.10(+6.53%)
Apr 01, 2008
1.445
1.570
1.406
1.554
224,299
+0.10(+6.99%)
Mar 31, 2008
1.445
1.523
1.406
1.453
49,442
-0.02(-1.06%)
Mar 28, 2008
1.468
1.484
1.445
1.468
79,337
+0.00(+0.00%)
Mar 27, 2008
1.460
1.515
1.460
1.468
29,501
+0.00(+0.00%)
Mar 26, 2008
1.445
1.492
1.421
1.468
25,506
+0.01(+0.53%)
Mar 25, 2008
1.460
1.484
1.415
1.460
70,883
-0.02(-1.58%)
Mar 24, 2008
1.468
1.484
1.406
1.484
117,715
+0.00(+0.00%)
Mar 21, 2008
1.554
1.562
1.468
1.484
74,544
+0.00(+0.00%)
Mar 20, 2008
1.554
1.562
1.468
1.484
74,544
-0.05(-3.06%)
Mar 19, 2008
1.343
1.632
1.343
1.531
107,115
+0.16(+11.36%)
Mar 18, 2008
1.367
1.406
1.351
1.375
96,858
-0.02(-1.12%)
Mar 17, 2008
1.406
1.414
1.351
1.390
69,592
-0.07(-4.81%)
Mar 14, 2008
1.437
1.460
1.367
1.460
82,399
+0.02(+1.63%)
Mar 13, 2008
1.414
1.445
1.390
1.437
58,944
-0.05(-3.16%)
Mar 12, 2008
1.437
1.539
1.390
1.484
82,786
+0.02(+1.60%)
Mar 11, 2008
1.398
1.515
1.398
1.460
96,393
+0.04(+2.75%)
Mar 10, 2008
1.515
1.515
1.390
1.421
81,854
-0.09(-6.19%)
Mar 07, 2008
1.539
1.640
1.484
1.515
145,933
-0.05(-3.00%)
Mar 06, 2008
1.632
1.664
1.554
1.562
138,002
-0.12(-6.98%)
Mar 05, 2008
1.601
1.710
1.593
1.679
248,659
+0.12(+8.04%)
Mar 04, 2008
1.726
1.757
1.554
1.554
284,283
-0.23(-13.02%)
Mar 03, 2008
1.757
1.953
1.718
1.787
640,951
-0.36(-16.80%)
Feb 29, 2008
2.202
2.226
2.124
2.148
73,722
-0.05(-2.48%)
Feb 28, 2008
2.249
2.296
2.179
2.202
52,172
-0.09(-4.08%)
Feb 27, 2008
2.296
2.320
2.241
2.296
63,205
-0.05(-2.00%)
Feb 26, 2008
2.296
2.366
2.156
2.343
81,458
+0.01(+0.33%)
Feb 25, 2008
2.148
2.398
2.070
2.335
139,915
+0.15(+6.79%)
Feb 22, 2008
2.226
2.226
2.132
2.187
85,844
-0.06(-2.78%)
Feb 21, 2008
2.148
2.312
2.148
2.249
81,474
+0.02(+1.05%)
Feb 20, 2008
2.304
2.343
2.210
2.226
80,168
-0.12(-5.00%)
Feb 19, 2008
2.366
2.468
2.327
2.343
83,919
-0.02(-0.99%)
Feb 18, 2008
2.366
2.452
2.327
2.366
93,536
+0.00(+0.00%)
Feb 15, 2008
2.366
2.452
2.327
2.366
93,536
+0.02(+1.00%)
Feb 14, 2008
2.382
2.546
2.343
2.343
126,943
-0.05(-2.28%)
Feb 13, 2008
2.390
2.523
2.390
2.398
59,144
-0.02(-0.65%)
Feb 12, 2008
2.585
2.585
2.398
2.413
74,022
-0.20(-7.48%)
Feb 11, 2008
2.554
2.609
2.452
2.609
72,260
+0.03(+1.27%)
Feb 08, 2008
2.640
2.687
2.437
2.576
56,975
-0.06(-2.43%)
Feb 07, 2008
2.374
2.819
2.374
2.640
151,434
+0.29(+12.29%)
Feb 06, 2008
2.406
2.484
2.327
2.351
40,629
-0.08(-3.22%)
Feb 05, 2008
2.460
2.468
2.429
2.429
32,691
+0.00(+0.00%)
Feb 04, 2008
2.351
2.523
2.351
2.429
118,110
+0.07(+2.98%)
Feb 01, 2008
2.390
2.538
2.327
2.359
138,345
+0.01(+0.33%)
Jan 31, 2008
2.390
2.398
2.327
2.351
93,581
-0.05(-1.95%)
Jan 30, 2008
2.413
2.530
2.226
2.398
227,042
-0.05(-1.92%)
Jan 29, 2008
2.499
2.577
2.398
2.445
68,035
-0.09(-3.40%)
Jan 28, 2008
2.538
2.624
2.515
2.530
38,378
-0.04(-1.52%)
Jan 25, 2008
2.562
2.609
2.538
2.570
39,095
+0.00(+0.00%)
Jan 24, 2008
2.546
2.749
2.382
2.570
140,511
-0.02(-0.60%)
Jan 23, 2008
2.398
2.718
2.343
2.585
110,577
+0.05(+1.85%)
Jan 22, 2008
2.062
2.616
1.962
2.538
175,570
+0.18(+7.62%)
Jan 21, 2008
2.312
2.398
2.210
2.359
128,048
+0.00(+0.00%)
Jan 18, 2008
2.312
2.398
2.210
2.359
128,048
-0.64(-21.35%)
Jan 17, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 16, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 15, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 14, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 11, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 10, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 09, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 08, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 07, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 04, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 03, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 02, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 01, 2008
2.999
3.007
2.999
2.999
0
+0.00(+0.00%)
Dec 31, 2007
2.999
3.007
2.999
2.999
640
-0.09(-2.79%)
Dec 28, 2007
3.194
3.226
3.007
3.085
139,606
-0.14(-4.36%)
Dec 27, 2007
3.093
3.226
2.983
3.226
100,226
+0.05(+1.72%)
Dec 26, 2007
3.233
3.319
3.062
3.171
93,852
-0.11(-3.33%)
Dec 24, 2007
3.187
3.280
3.124
3.280
41,484
+0.14(+4.48%)
Dec 21, 2007
3.226
3.280
2.960
3.140
113,513
-0.02(-0.74%)
Dec 20, 2007
3.124
3.163
2.929
3.163
116,259
+0.04(+1.25%)
Dec 19, 2007
3.241
3.319
2.976
3.124
161,457
-0.12(-3.61%)
Dec 18, 2007
3.319
3.585
3.202
3.241
142,251
+0.10(+3.23%)
Dec 17, 2007
3.616
3.616
3.132
3.140
202,427
-0.57(-15.37%)
Dec 14, 2007
3.749
3.757
3.515
3.710
99,358
-0.06(-1.66%)
Dec 13, 2007
3.593
3.772
3.390
3.772
88,603
+0.20(+5.69%)
Dec 12, 2007
3.538
3.827
3.515
3.569
76,657
+0.04(+1.11%)
Dec 11, 2007
3.600
3.913
3.515
3.530
133,545
-0.16(-4.24%)
Dec 10, 2007
3.718
3.733
3.499
3.686
162,908
-0.01(-0.21%)
Dec 07, 2007
3.749
3.819
3.608
3.694
128,805
-0.12(-3.27%)
Dec 06, 2007
3.843
3.897
3.561
3.819
139,787
-0.06(-1.61%)
Dec 05, 2007
3.796
3.983
3.749
3.882
111,165
+0.05(+1.43%)
Dec 04, 2007
3.897
3.921
3.772
3.827
97,566
-0.02(-0.61%)
Dec 03, 2007
3.866
3.983
3.710
3.850
119,588
+0.00(+0.00%)
Nov 30, 2007
4.233
4.233
3.741
3.850
99,461
-0.26(-6.27%)
Nov 29, 2007
4.116
4.241
4.022
4.108
128,551
+0.04(+0.96%)
Nov 28, 2007
3.741
4.132
3.593
4.069
289,497
+0.26(+6.76%)
Nov 27, 2007
4.256
4.335
3.632
3.811
345,876
-0.48(-11.27%)
Nov 26, 2007
5.092
5.233
3.913
4.296
513,567
-0.78(-15.38%)
Nov 23, 2007
4.670
5.084
4.608
5.077
77,463
+0.43(+9.24%)
Nov 21, 2007
4.764
4.881
4.452
4.647
93,212
-0.08(-1.65%)
Nov 20, 2007
5.233
5.233
4.296
4.725
241,930
-0.43(-8.33%)
Nov 19, 2007
4.803
5.272
4.764
5.155
342,121
+0.35(+7.32%)
Nov 16, 2007
3.710
4.803
3.710
4.803
520,965
+1.33(+38.20%)
Nov 15, 2007
3.522
3.593
3.296
3.475
100,511
-0.13(-3.68%)
Nov 14, 2007
3.554
3.671
3.444
3.608
211,009
-0.06(-1.70%)
Nov 13, 2007
4.053
4.053
3.452
3.671
349,291
-0.27(-6.74%)
Nov 12, 2007
4.335
4.413
3.866
3.936
175,670
-0.48(-10.80%)
Nov 09, 2007
4.545
4.694
4.413
4.413
103,327
-0.27(-5.83%)
Nov 08, 2007
4.717
4.725
4.296
4.686
119,588
+0.00(+0.00%)
Nov 07, 2007
4.709
4.920
4.647
4.686
64,749
+0.02(+0.33%)
Nov 06, 2007
4.741
4.741
4.421
4.670
67,745
+0.04(+0.84%)
Nov 05, 2007
4.678
4.803
4.475
4.631
99,582
-0.20(-4.05%)
Nov 02, 2007
4.920
4.944
4.717
4.827
83,993
-0.09(-1.90%)
Nov 01, 2007
5.108
5.116
4.920
4.920
75,031
-0.16(-3.08%)
Oct 31, 2007
5.155
5.233
5.077
5.077
96,029
-0.01(-0.15%)
Oct 30, 2007
5.061
5.147
5.014
5.084
107,297
+0.08(+1.56%)
Oct 29, 2007
4.764
5.077
4.686
5.006
130,728
+0.17(+3.55%)
Oct 26, 2007
4.733
4.881
4.733
4.834
73,878
+0.03(+0.65%)
Oct 25, 2007
4.827
4.873
4.717
4.803
93,212
+0.03(+0.65%)
Oct 24, 2007
4.780
4.881
4.725
4.772
38,283
-0.04(-0.81%)
Oct 23, 2007
4.475
4.842
4.475
4.811
141,867
+0.30(+6.76%)
Oct 22, 2007
4.319
4.514
4.296
4.506
87,579
+0.02(+0.35%)
Oct 19, 2007
4.296
4.577
4.296
4.491
139,435
+0.12(+2.68%)
Oct 18, 2007
4.600
4.600
4.296
4.374
174,261
-0.11(-2.44%)
Oct 17, 2007
4.491
4.561
4.366
4.483
76,055
-0.02(-0.35%)
Oct 16, 2007
4.530
4.592
4.374
4.499
190,778
-0.09(-2.04%)
Oct 15, 2007
4.991
4.991
4.514
4.592
181,047
-0.19(-3.92%)
Oct 12, 2007
4.733
4.881
4.702
4.780
105,376
+0.02(+0.33%)
Oct 11, 2007
4.897
5.045
4.764
4.764
117,796
-0.12(-2.56%)
Oct 10, 2007
5.319
5.319
4.889
4.889
152,623
-0.58(-10.57%)
Oct 09, 2007
4.952
5.467
4.725
5.467
187,449
+0.50(+10.06%)
Oct 08, 2007
5.233
5.233
4.881
4.967
111,138
+0.00(+0.00%)
Oct 05, 2007
5.061
5.295
4.944
4.967
141,099
-0.01(-0.16%)
Oct 04, 2007
4.780
5.202
4.538
4.975
195,900
+0.20(+4.08%)
Oct 03, 2007
5.725
5.725
4.780
4.780
258,767
-0.45(-8.66%)
Oct 02, 2007
5.615
5.717
5.077
5.233
192,571
+2.46(+88.73%)
Oct 01, 2007
2.831
2.831
2.741
2.773
197,436
-0.00(-0.07%)
Sep 28, 2007
2.773
2.831
2.749
2.775
146,733
+0.03(+0.92%)
Sep 27, 2007
2.782
2.788
2.734
2.749
118,308
-0.03(-1.19%)
Sep 26, 2007
2.694
2.788
2.685
2.782
149,294
+0.05(+1.86%)
Sep 25, 2007
2.798
2.798
2.655
2.732
222,788
-0.07(-2.37%)
Sep 24, 2007
2.755
2.917
2.714
2.798
411,006
+0.05(+1.99%)
Sep 21, 2007
2.734
2.831
2.638
2.743
624,576
+0.01(+0.36%)
Sep 20, 2007
3.319
3.368
2.687
2.734
1,378,985
-0.54(-16.57%)
Sep 19, 2007
3.134
3.319
3.095
3.276
623,552
+0.24(+7.94%)
Sep 18, 2007
2.919
3.153
2.841
3.035
744,933
+0.18(+6.48%)
Sep 17, 2007
2.661
2.919
2.638
2.851
577,202
+0.23(+8.71%)
Sep 14, 2007
2.685
2.685
2.556
2.622
221,252
-0.05(-1.73%)
Sep 13, 2007
2.587
2.732
2.587
2.668
238,665
+0.12(+4.72%)
Sep 12, 2007
2.460
2.548
2.460
2.548
117,796
+0.13(+5.24%)
Sep 11, 2007
2.411
2.486
2.363
2.421
97,566
-0.01(-0.40%)
Sep 10, 2007
2.460
2.480
2.392
2.431
87,066
-0.06(-2.28%)
Sep 07, 2007
2.501
2.501
2.351
2.488
175,414
-0.04(-1.62%)
Sep 06, 2007
2.634
2.714
2.460
2.529
371,058
-0.22(-8.09%)
Sep 05, 2007
2.704
2.790
2.601
2.751
246,347
+0.07(+2.70%)
Sep 04, 2007
2.603
2.831
2.603
2.679
408,958
+0.07(+2.77%)
Aug 31, 2007
2.714
2.812
2.437
2.607
449,418
-0.07(-2.55%)
Aug 30, 2007
2.499
2.816
2.431
2.675
754,664
+0.20(+8.04%)
Aug 29, 2007
2.167
2.476
2.132
2.476
457,101
+0.35(+16.33%)
Aug 28, 2007
2.197
2.197
2.091
2.128
41,228
-0.05(-2.50%)
Aug 27, 2007
2.031
2.206
2.029
2.183
176,950
+0.13(+6.48%)
Aug 24, 2007
2.099
2.109
2.001
2.050
83,993
-0.08(-3.67%)
Aug 23, 2007
2.187
2.210
2.120
2.128
91,676
-0.04(-1.80%)
Aug 22, 2007
1.953
2.167
1.923
2.167
154,159
+0.20(+9.90%)
Aug 21, 2007
1.855
1.972
1.855
1.972
44,813
+0.08(+4.12%)
Aug 20, 2007
1.884
1.923
1.884
1.894
65,812
+0.02(+0.83%)
Aug 17, 2007
2.224
2.224
1.718
1.878
93,724
+0.05(+2.56%)
Aug 16, 2007
1.816
1.837
1.757
1.831
110,626
+0.02(+0.86%)
Aug 15, 2007
1.874
1.890
1.816
1.816
80,152
-0.05(-2.62%)
Aug 14, 2007
1.865
1.886
1.855
1.865
34,826
-0.00(-0.10%)
Aug 13, 2007
1.923
1.923
1.818
1.867
111,906
+0.00(+0.10%)
Aug 10, 2007
1.806
1.941
1.806
1.865
238,153
+0.06(+3.13%)
Aug 09, 2007
1.777
1.822
1.763
1.808
106,784
-0.02(-1.28%)
Aug 08, 2007
1.826
1.855
1.796
1.831
112,930
+0.03(+1.52%)
Aug 07, 2007
1.767
1.830
1.767
1.804
78,616
-0.04(-2.33%)
Aug 06, 2007
1.855
1.855
1.732
1.847
157,232
+0.02(+1.18%)
Aug 03, 2007
1.826
1.874
1.816
1.826
70,933
-0.05(-2.60%)
Aug 02, 2007
1.855
1.923
1.818
1.874
124,710
+0.00(+0.00%)
Aug 01, 2007
1.826
1.874
1.767
1.874
197,692
+0.01(+0.52%)
Jul 31, 2007
1.953
2.003
1.818
1.865
141,099
-0.08(-4.31%)
Jul 30, 2007
1.898
1.949
1.896
1.949
132,648
+0.05(+2.78%)
Jul 27, 2007
1.859
1.953
1.855
1.896
83,481
+0.03(+1.68%)
Jul 26, 2007
1.933
1.933
1.783
1.865
178,230
-0.03(-1.55%)
Jul 25, 2007
1.962
1.979
1.894
1.894
243,531
-0.09(-4.62%)
Jul 24, 2007
2.050
2.089
1.956
1.986
158,256
-0.09(-4.24%)
Jul 23, 2007
2.148
2.189
2.070
2.074
65,044
-0.07(-3.45%)
Jul 20, 2007
2.158
2.158
2.038
2.148
91,676
-0.05(-2.22%)
Jul 19, 2007
2.255
2.333
2.181
2.197
136,234
-0.06(-2.54%)
Jul 18, 2007
2.177
2.284
2.173
2.254
166,707
+0.08(+3.90%)
Jul 17, 2007
2.118
2.245
2.118
2.169
120,357
+0.02(+1.09%)
Jul 16, 2007
2.011
2.161
2.011
2.146
209,984
+0.14(+6.91%)
Jul 13, 2007
1.962
2.025
1.962
2.007
131,880
-0.03(-1.25%)
Jul 12, 2007
2.163
2.163
1.976
2.033
213,569
-0.12(-5.79%)
Jul 11, 2007
2.158
2.175
2.044
2.158
232,775
+0.03(+1.38%)
Jul 10, 2007
2.294
2.314
2.128
2.128
197,436
-0.17(-7.47%)
Jul 09, 2007
2.243
2.343
2.206
2.300
267,858
+0.17(+7.98%)
Jul 06, 2007
2.310
2.406
2.058
2.130
567,214
-0.19(-8.24%)
Jul 05, 2007
2.294
2.322
2.216
2.322
402,556
+0.12(+5.22%)
Jul 03, 2007
2.050
2.265
2.050
2.206
621,247
+0.25(+13.00%)
Jul 02, 2007
1.767
1.970
1.621
1.953
755,945
+0.17(+9.77%)
Jun 29, 2007
1.884
1.888
1.769
1.779
117,540
-0.09(-5.01%)
Jun 28, 2007
1.953
1.953
1.857
1.873
75,799
-0.05(-2.63%)
Jun 27, 2007
1.874
1.953
1.874
1.923
88,603
+0.05(+2.50%)
Jun 26, 2007
1.953
1.990
1.847
1.876
159,537
-0.08(-4.19%)
Jun 25, 2007
1.982
2.006
1.908
1.958
399,227
-0.05(-2.62%)
Jun 22, 2007
2.050
2.070
1.992
2.011
65,044
-0.02(-0.96%)
Jun 21, 2007
2.115
2.115
2.031
2.031
32,522
-0.02(-0.95%)
Jun 20, 2007
2.070
2.124
2.011
2.050
79,896
-0.02(-0.94%)
Jun 19, 2007
2.040
2.118
2.031
2.070
63,763
+0.02(+0.95%)
Jun 18, 2007
2.099
2.158
2.031
2.050
169,268
-0.02(-0.94%)
Jun 15, 2007
1.964
2.148
1.964
2.070
186,681
+0.11(+5.68%)
Jun 14, 2007
1.929
2.167
1.925
1.958
283,479
+0.02(+0.80%)
Jun 13, 2007
1.982
1.992
1.913
1.943
193,339
-0.05(-2.45%)
Jun 12, 2007
2.050
2.050
1.953
1.992
160,305
-0.06(-2.95%)
Jun 11, 2007
2.167
2.167
1.954
2.052
260,432
-0.02(-1.02%)
Jun 08, 2007
2.187
2.245
2.048
2.073
277,845
-0.08(-3.91%)
Jun 07, 2007
2.294
2.321
2.083
2.158
187,961
-0.19(-7.92%)
Jun 06, 2007
2.324
2.366
2.284
2.343
39,948
+0.02(+0.84%)
Jun 05, 2007
2.343
2.382
2.243
2.324
240,327
-0.09(-3.88%)
Jun 04, 2007
2.441
2.484
2.363
2.417
133,429
-0.09(-3.67%)
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.