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
Petmed Express Inc
(NQ:
PETS
)
4.180
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 31, 2007
6.444
6.661
6.418
6.519
495,142
+0.07(+1.02%)
May 30, 2007
6.413
6.489
6.398
6.454
396,340
-0.01(-0.08%)
May 29, 2007
6.494
6.514
6.413
6.459
340,054
-0.04(-0.54%)
May 25, 2007
6.545
6.610
6.454
6.494
330,056
-0.04(-0.54%)
May 24, 2007
6.630
6.731
6.514
6.529
477,611
-0.09(-1.30%)
May 23, 2007
6.661
6.777
6.605
6.615
667,560
-0.02(-0.23%)
May 22, 2007
6.388
6.646
6.366
6.630
1,086,456
+0.27(+4.21%)
May 21, 2007
6.388
6.489
6.322
6.363
756,671
-0.01(-0.16%)
May 18, 2007
6.383
6.433
6.231
6.373
604,561
+0.02(+0.32%)
May 17, 2007
6.418
6.428
6.277
6.353
565,666
-0.03(-0.47%)
May 16, 2007
6.287
6.428
6.272
6.383
1,013,700
+0.14(+2.27%)
May 15, 2007
6.343
6.489
6.186
6.242
1,954,385
-0.08(-1.28%)
May 14, 2007
6.024
6.539
5.883
6.322
4,434,113
+0.71(+12.69%)
May 11, 2007
5.590
5.711
5.535
5.610
700,773
+0.02(+0.36%)
May 10, 2007
5.651
5.686
5.580
5.590
643,097
-0.06(-1.07%)
May 09, 2007
5.499
5.711
5.489
5.651
601,545
+0.10(+1.73%)
May 08, 2007
5.580
5.585
5.444
5.555
655,775
-0.04(-0.72%)
May 07, 2007
5.590
5.630
5.585
5.595
822,658
-0.01(-0.09%)
May 04, 2007
5.656
5.676
5.585
5.600
440,597
-0.05(-0.89%)
May 03, 2007
5.681
5.696
5.600
5.651
500,998
-0.01(-0.09%)
May 02, 2007
5.636
5.661
5.580
5.656
472,937
+0.04(+0.72%)
May 01, 2007
5.560
5.646
5.519
5.615
591,747
+0.05(+0.82%)
Apr 30, 2007
5.701
5.716
5.555
5.570
739,183
-0.13(-2.30%)
Apr 27, 2007
5.656
5.731
5.605
5.701
597,436
+0.04(+0.62%)
Apr 26, 2007
5.772
5.772
5.661
5.666
1,020,185
-0.11(-1.84%)
Apr 25, 2007
5.767
5.843
5.742
5.772
393,023
+0.02(+0.26%)
Apr 24, 2007
5.686
5.797
5.630
5.757
418,448
+0.04(+0.71%)
Apr 23, 2007
5.908
5.913
5.615
5.716
1,241,645
-0.28(-4.63%)
Apr 20, 2007
6.050
6.055
5.964
5.994
274,538
+0.02(+0.34%)
Apr 19, 2007
5.949
6.009
5.918
5.974
213,857
+0.01(+0.17%)
Apr 18, 2007
5.984
6.014
5.959
5.964
155,850
-0.04(-0.67%)
Apr 17, 2007
6.019
6.055
5.974
6.004
220,144
-0.02(-0.25%)
Apr 16, 2007
5.959
6.045
5.933
6.019
329,499
+0.10(+1.62%)
Apr 13, 2007
6.009
6.009
5.903
5.923
456,596
-0.06(-1.01%)
Apr 12, 2007
5.888
5.994
5.883
5.984
470,056
+0.05(+0.85%)
Apr 11, 2007
5.999
6.055
5.898
5.933
783,452
-0.05(-0.76%)
Apr 10, 2007
6.034
6.045
5.964
5.979
332,303
-0.05(-0.75%)
Apr 09, 2007
6.009
6.045
5.989
6.024
217,179
+0.03(+0.51%)
Apr 05, 2007
6.060
6.060
5.944
5.994
487,053
-0.05(-0.84%)
Apr 04, 2007
5.989
6.060
5.974
6.045
354,114
+0.05(+0.76%)
Apr 03, 2007
5.974
6.045
5.928
5.999
407,794
+0.05(+0.85%)
Apr 02, 2007
5.989
6.019
5.878
5.949
429,543
-0.04(-0.59%)
Mar 30, 2007
6.019
6.055
5.863
5.984
398,548
-0.03(-0.50%)
Mar 29, 2007
6.060
6.070
5.939
6.014
322,752
-0.03(-0.42%)
Mar 28, 2007
6.045
6.075
5.969
6.040
303,884
-0.07(-1.08%)
Mar 27, 2007
6.141
6.166
6.040
6.105
388,223
-0.08(-1.31%)
Mar 26, 2007
6.277
6.373
6.135
6.186
422,703
-0.13(-2.00%)
Mar 23, 2007
6.509
6.509
6.231
6.312
517,272
-0.20(-3.10%)
Mar 22, 2007
6.550
6.615
6.459
6.514
439,334
-0.03(-0.39%)
Mar 21, 2007
6.393
6.545
6.161
6.539
578,809
+0.17(+2.70%)
Mar 20, 2007
6.282
6.484
6.201
6.368
737,991
+0.07(+1.12%)
Mar 19, 2007
6.282
6.337
6.211
6.297
657,593
+0.11(+1.71%)
Mar 16, 2007
6.156
6.287
6.065
6.191
1,446,591
+0.05(+0.82%)
Mar 15, 2007
6.045
6.161
6.040
6.141
394,171
+0.11(+1.76%)
Mar 14, 2007
5.918
6.055
5.777
6.034
588,186
+0.09(+1.44%)
Mar 13, 2007
6.065
6.070
5.944
5.949
406,887
-0.12(-1.91%)
Mar 12, 2007
6.151
6.176
6.034
6.065
425,864
-0.02(-0.25%)
Mar 09, 2007
6.060
6.095
6.009
6.080
411,133
+0.10(+1.60%)
Mar 08, 2007
6.040
6.050
5.878
5.984
650,175
+0.02(+0.34%)
Mar 07, 2007
6.080
6.151
5.944
5.964
585,176
-0.16(-2.56%)
Mar 06, 2007
6.186
6.201
5.974
6.120
462,784
+0.05(+0.83%)
Mar 05, 2007
6.009
6.161
5.933
6.070
547,067
-0.02(-0.25%)
Mar 02, 2007
6.231
6.295
6.075
6.085
791,686
-0.17(-2.67%)
Mar 01, 2007
6.348
6.474
6.105
6.252
541,006
-0.14(-2.13%)
Feb 28, 2007
6.146
6.474
6.055
6.388
926,375
+0.25(+4.12%)
Feb 27, 2007
6.368
6.494
6.130
6.135
724,206
-0.32(-5.00%)
Feb 26, 2007
6.545
6.555
6.444
6.459
318,521
-0.04(-0.54%)
Feb 23, 2007
6.605
6.640
6.433
6.494
379,749
-0.15(-2.21%)
Feb 22, 2007
6.782
6.782
6.545
6.640
349,419
-0.12(-1.79%)
Feb 21, 2007
6.696
6.782
6.671
6.762
260,433
+0.04(+0.60%)
Feb 20, 2007
6.550
6.721
6.489
6.721
313,348
+0.17(+2.62%)
Feb 16, 2007
6.560
6.600
6.509
6.550
313,186
-0.01(-0.15%)
Feb 15, 2007
6.565
6.615
6.514
6.560
374,379
-0.04(-0.54%)
Feb 14, 2007
6.565
6.681
6.529
6.595
617,251
+0.07(+1.01%)
Feb 13, 2007
6.565
6.565
6.449
6.529
607,248
-0.02(-0.23%)
Feb 12, 2007
6.504
6.545
6.469
6.545
488,811
+0.08(+1.17%)
Feb 09, 2007
6.337
6.489
6.337
6.469
632,574
+0.12(+1.91%)
Feb 08, 2007
6.348
6.373
6.297
6.348
516,494
-0.04(-0.63%)
Feb 07, 2007
6.489
6.489
6.277
6.388
444,829
-0.10(-1.56%)
Feb 06, 2007
6.363
6.499
6.211
6.489
704,609
+0.16(+2.47%)
Feb 05, 2007
6.181
6.373
6.135
6.332
447,182
+0.13(+2.12%)
Feb 02, 2007
6.267
6.282
6.130
6.201
527,926
-0.04(-0.57%)
Feb 01, 2007
5.994
6.257
5.984
6.236
721,117
+0.27(+4.48%)
Jan 31, 2007
5.933
6.009
5.878
5.969
485,021
-0.05(-0.76%)
Jan 30, 2007
5.984
6.050
5.893
6.014
476,617
+0.03(+0.51%)
Jan 29, 2007
6.080
6.110
5.949
5.984
430,377
-0.12(-1.90%)
Jan 26, 2007
5.969
6.141
5.888
6.100
583,917
+0.13(+2.20%)
Jan 25, 2007
6.034
6.060
5.944
5.969
743,332
-0.10(-1.58%)
Jan 24, 2007
6.090
6.095
5.944
6.065
1,265,573
-0.03(-0.41%)
Jan 23, 2007
5.999
6.151
5.989
6.090
2,546,226
+0.16(+2.73%)
Jan 22, 2007
6.368
6.423
5.721
5.928
5,155,955
-1.05(-14.99%)
Jan 19, 2007
6.837
7.039
6.615
6.974
771,715
+0.22(+3.29%)
Jan 18, 2007
6.817
6.878
6.706
6.752
479,122
-0.07(-1.04%)
Jan 17, 2007
7.009
7.009
6.706
6.822
578,138
-0.22(-3.08%)
Jan 16, 2007
7.171
7.176
6.979
7.039
584,550
-0.12(-1.62%)
Jan 12, 2007
7.014
7.171
6.903
7.156
354,696
+0.17(+2.46%)
Jan 11, 2007
6.853
7.166
6.853
6.984
764,117
+0.18(+2.67%)
Jan 10, 2007
6.686
6.849
6.635
6.802
327,654
+0.05(+0.75%)
Jan 09, 2007
6.757
6.805
6.666
6.752
356,021
-0.04(-0.52%)
Jan 08, 2007
6.696
6.918
6.646
6.787
350,958
+0.09(+1.28%)
Jan 05, 2007
6.898
6.898
6.671
6.701
422,274
-0.21(-3.07%)
Jan 04, 2007
6.832
6.964
6.767
6.913
394,704
+0.08(+1.11%)
Jan 03, 2007
6.787
6.959
6.752
6.837
671,194
+0.10(+1.42%)
Dec 29, 2006
6.651
6.767
6.595
6.741
405,905
+0.09(+1.37%)
Dec 28, 2006
6.555
6.706
6.449
6.651
714,405
+0.06(+0.84%)
Dec 27, 2006
6.560
6.706
6.464
6.595
312,728
+0.01(+0.15%)
Dec 26, 2006
6.590
6.605
6.418
6.585
402,861
-0.01(-0.08%)
Dec 22, 2006
6.640
6.726
6.514
6.590
304,975
-0.08(-1.14%)
Dec 21, 2006
6.783
6.898
6.575
6.666
445,051
-0.09(-1.27%)
Dec 20, 2006
6.610
6.878
6.605
6.752
369,355
+0.14(+2.06%)
Dec 19, 2006
6.661
6.696
6.428
6.615
768,731
-0.05(-0.76%)
Dec 18, 2006
6.721
6.842
6.635
6.666
1,210,071
-0.11(-1.64%)
Dec 15, 2006
6.943
7.095
6.731
6.777
1,057,060
-0.11(-1.54%)
Dec 14, 2006
6.898
7.060
6.837
6.883
751,122
+0.03(+0.37%)
Dec 13, 2006
7.060
7.065
6.822
6.858
539,818
-0.16(-2.30%)
Dec 12, 2006
7.095
7.186
6.933
7.019
401,400
-0.06(-0.79%)
Dec 11, 2006
7.060
7.171
7.034
7.075
230,519
+0.05(+0.65%)
Dec 08, 2006
7.171
7.184
7.024
7.029
316,340
-0.14(-1.90%)
Dec 07, 2006
7.044
7.196
7.014
7.166
601,299
+0.15(+2.16%)
Dec 06, 2006
6.994
7.060
6.969
7.014
323,865
+0.02(+0.29%)
Dec 05, 2006
6.959
7.049
6.893
6.994
552,204
+0.11(+1.61%)
Dec 04, 2006
6.640
6.918
6.630
6.883
1,142,714
+0.33(+5.09%)
Dec 01, 2006
6.504
6.570
6.459
6.550
388,106
+0.07(+1.01%)
Nov 30, 2006
6.438
6.504
6.327
6.484
801,421
+0.07(+1.10%)
Nov 29, 2006
6.348
6.438
6.337
6.413
287,781
+0.14(+2.17%)
Nov 28, 2006
6.226
6.322
6.194
6.277
433,185
+0.00(+0.00%)
Nov 27, 2006
6.610
6.610
6.267
6.277
762,477
-0.32(-4.82%)
Nov 24, 2006
6.580
6.630
6.565
6.595
87,239
-0.04(-0.53%)
Nov 22, 2006
6.681
6.716
6.565
6.630
317,160
-0.06(-0.91%)
Nov 21, 2006
6.701
6.762
6.615
6.691
233,345
-0.01(-0.15%)
Nov 20, 2006
6.716
6.781
6.590
6.701
300,199
-0.02(-0.23%)
Nov 17, 2006
6.696
6.716
6.610
6.716
188,160
+0.01(+0.08%)
Nov 16, 2006
6.812
6.893
6.630
6.711
510,438
-0.09(-1.26%)
Nov 15, 2006
6.691
6.817
6.600
6.797
427,739
+0.12(+1.82%)
Nov 14, 2006
6.767
6.807
6.575
6.676
595,073
-0.06(-0.90%)
Nov 13, 2006
6.736
6.817
6.676
6.736
529,950
+0.04(+0.53%)
Nov 10, 2006
6.640
6.757
6.595
6.701
864,788
+0.09(+1.30%)
Nov 09, 2006
6.509
6.762
6.474
6.615
888,419
+0.14(+2.10%)
Nov 08, 2006
6.307
6.524
6.191
6.479
657,365
+0.13(+2.07%)
Nov 07, 2006
6.201
6.504
6.201
6.348
588,380
+0.17(+2.78%)
Nov 06, 2006
5.984
6.196
5.984
6.176
747,757
+0.21(+3.47%)
Nov 03, 2006
6.040
6.115
5.908
5.969
436,627
-0.07(-1.09%)
Nov 02, 2006
6.161
6.161
6.009
6.034
603,757
-0.10(-1.65%)
Nov 01, 2006
6.358
6.408
6.110
6.135
450,457
-0.18(-2.80%)
Oct 31, 2006
6.090
6.332
6.090
6.312
549,715
+0.03(+0.40%)
Oct 30, 2006
6.418
6.433
6.221
6.287
509,183
-0.07(-1.03%)
Oct 27, 2006
6.398
6.545
6.322
6.353
618,920
-0.08(-1.26%)
Oct 26, 2006
6.257
6.615
6.216
6.433
948,372
+0.24(+3.92%)
Oct 25, 2006
6.464
6.519
6.186
6.191
1,510,225
-0.34(-5.25%)
Oct 24, 2006
6.418
6.691
6.383
6.534
1,171,715
+0.07(+1.09%)
Oct 23, 2006
6.045
6.539
5.908
6.464
2,685,852
+0.67(+11.50%)
Oct 20, 2006
5.858
5.872
5.661
5.797
664,207
-0.02(-0.35%)
Oct 19, 2006
5.772
5.817
5.691
5.817
604,319
+0.06(+0.96%)
Oct 18, 2006
5.848
5.928
5.721
5.762
372,885
-0.03(-0.52%)
Oct 17, 2006
5.858
5.868
5.630
5.792
514,153
-0.05(-0.78%)
Oct 16, 2006
6.110
6.110
5.807
5.838
638,196
-0.20(-3.34%)
Oct 13, 2006
6.024
6.141
5.878
6.040
644,426
+0.11(+1.79%)
Oct 12, 2006
5.716
6.105
5.600
5.933
779,040
+0.27(+4.72%)
Oct 11, 2006
5.782
5.878
5.620
5.666
367,661
-0.12(-2.09%)
Oct 10, 2006
5.767
5.817
5.636
5.787
426,749
+0.02(+0.35%)
Oct 09, 2006
5.545
5.817
5.519
5.767
660,090
+0.19(+3.44%)
Oct 06, 2006
5.701
5.731
5.540
5.575
329,844
-0.13(-2.21%)
Oct 05, 2006
5.489
5.802
5.469
5.701
724,238
+0.21(+3.86%)
Oct 04, 2006
5.131
5.504
5.131
5.489
707,560
+0.36(+7.09%)
Oct 03, 2006
5.080
5.227
5.025
5.126
505,685
+0.01(+0.20%)
Oct 02, 2006
5.242
5.252
5.045
5.115
486,898
-0.16(-2.97%)
Sep 29, 2006
5.353
5.383
5.272
5.272
370,652
-0.07(-1.32%)
Sep 28, 2006
5.328
5.383
5.282
5.343
305,981
+0.01(+0.19%)
Sep 27, 2006
5.459
5.479
5.312
5.333
726,782
-0.16(-2.94%)
Sep 26, 2006
5.348
5.605
5.348
5.494
525,849
+0.16(+2.93%)
Sep 25, 2006
5.509
5.509
5.267
5.338
613,716
-0.12(-2.13%)
Sep 22, 2006
5.651
5.752
5.302
5.454
1,192,231
-0.18(-3.23%)
Sep 21, 2006
5.484
5.705
5.439
5.636
1,106,603
+0.18(+3.33%)
Sep 20, 2006
5.322
5.555
5.307
5.454
1,034,093
+0.17(+3.25%)
Sep 19, 2006
5.227
5.287
5.131
5.282
1,093,139
+0.08(+1.55%)
Sep 18, 2006
5.247
5.363
5.126
5.201
820,642
-0.02(-0.39%)
Sep 15, 2006
5.333
5.338
5.191
5.221
690,066
-0.07(-1.34%)
Sep 14, 2006
5.151
5.312
5.050
5.292
1,007,718
+0.14(+2.75%)
Sep 13, 2006
5.131
5.151
4.924
5.151
553,384
+0.04(+0.79%)
Sep 12, 2006
5.030
5.166
4.999
5.110
991,804
+0.11(+2.12%)
Sep 11, 2006
4.848
5.045
4.843
5.004
1,527,048
+0.14(+2.91%)
Sep 08, 2006
4.949
4.949
4.848
4.863
748,801
-0.02(-0.41%)
Sep 07, 2006
4.924
5.045
4.802
4.883
2,295,547
+0.02(+0.42%)
Sep 06, 2006
5.262
5.285
4.797
4.863
7,773,545
-0.46(-8.72%)
Sep 05, 2006
6.060
6.085
5.292
5.328
5,703,334
-0.94(-15.06%)
Sep 01, 2006
6.312
6.393
6.262
6.272
285,036
-0.04(-0.64%)
Aug 31, 2006
6.332
6.509
6.282
6.312
687,701
-0.09(-1.42%)
Aug 30, 2006
6.489
6.504
6.327
6.403
263,415
-0.03(-0.47%)
Aug 29, 2006
6.595
6.661
6.373
6.433
619,473
-0.17(-2.60%)
Aug 28, 2006
6.484
6.625
6.337
6.605
736,537
+0.28(+4.47%)
Aug 25, 2006
6.186
6.454
6.141
6.322
549,323
+0.15(+2.37%)
Aug 24, 2006
6.166
6.196
6.029
6.176
646,848
+0.08(+1.24%)
Aug 23, 2006
5.944
6.161
5.883
6.100
651,017
+0.19(+3.25%)
Aug 22, 2006
5.731
5.923
5.686
5.908
385,034
+0.19(+3.27%)
Aug 21, 2006
5.610
5.752
5.605
5.721
271,293
+0.07(+1.16%)
Aug 18, 2006
5.817
5.817
5.590
5.656
258,427
-0.15(-2.61%)
Aug 17, 2006
5.706
5.939
5.691
5.807
358,623
+0.06(+1.05%)
Aug 16, 2006
5.651
5.772
5.580
5.747
424,102
+0.13(+2.34%)
Aug 15, 2006
5.605
5.656
5.520
5.615
277,404
+0.11(+1.92%)
Aug 14, 2006
5.656
5.701
5.494
5.509
190,244
-0.07(-1.18%)
Aug 11, 2006
5.757
5.782
5.535
5.575
279,467
-0.17(-2.99%)
Aug 10, 2006
5.484
5.787
5.449
5.747
476,274
+0.21(+3.74%)
Aug 09, 2006
5.625
5.747
5.469
5.540
336,135
+0.00(+0.00%)
Aug 08, 2006
5.408
5.706
5.408
5.540
511,080
+0.14(+2.52%)
Aug 07, 2006
5.504
5.511
5.206
5.403
753,348
-0.14(-2.46%)
Aug 04, 2006
5.641
5.752
5.514
5.540
509,769
-0.03(-0.45%)
Aug 03, 2006
5.555
5.671
5.555
5.565
492,374
-0.03(-0.45%)
Aug 02, 2006
5.600
5.762
5.504
5.590
503,656
-0.01(-0.09%)
Aug 01, 2006
5.827
5.888
5.570
5.595
756,233
-0.30(-5.06%)
Jul 31, 2006
5.939
5.944
5.832
5.893
331,353
-0.03(-0.51%)
Jul 28, 2006
5.888
6.009
5.772
5.923
606,165
+0.11(+1.91%)
Jul 27, 2006
5.974
6.135
5.757
5.812
766,638
-0.10(-1.71%)
Jul 26, 2006
5.908
6.050
5.822
5.913
828,226
+0.03(+0.43%)
Jul 25, 2006
5.504
5.903
5.504
5.888
1,177,535
+0.29(+5.14%)
Jul 24, 2006
5.080
5.747
5.328
5.600
1,407,987
+0.52(+10.24%)
Jul 21, 2006
5.353
5.429
5.080
5.080
710,160
-0.27(-5.00%)
Jul 20, 2006
5.282
5.413
5.227
5.348
1,054,351
+0.12(+2.32%)
Jul 19, 2006
4.944
5.232
4.964
5.227
565,399
+0.28(+5.72%)
Jul 18, 2006
4.762
4.954
4.762
4.944
635,333
+0.18(+3.71%)
Jul 17, 2006
4.873
4.949
4.747
4.767
371,889
-0.15(-3.08%)
Jul 14, 2006
4.939
5.120
4.817
4.918
712,176
+0.12(+2.42%)
Jul 13, 2006
4.974
4.994
4.727
4.802
1,049,496
-0.19(-3.84%)
Jul 12, 2006
5.141
5.277
4.949
4.994
842,372
-0.17(-3.32%)
Jul 11, 2006
5.080
5.201
4.949
5.166
1,184,658
+0.05(+0.89%)
Jul 10, 2006
5.201
5.302
5.070
5.120
1,132,664
-0.10(-1.93%)
Jul 07, 2006
5.378
5.434
5.126
5.221
1,462,255
-0.13(-2.45%)
Jul 06, 2006
5.681
5.716
5.333
5.353
1,055,023
-0.26(-4.68%)
Jul 05, 2006
5.747
5.772
5.489
5.615
1,068,599
-0.18(-3.05%)
Jul 03, 2006
5.560
5.807
5.560
5.792
552,848
+0.25(+4.56%)
Jun 30, 2006
5.933
5.933
5.540
5.540
5,236,175
-0.35(-5.92%)
Jun 29, 2006
5.908
5.969
5.686
5.888
795,876
+0.04(+0.69%)
Jun 28, 2006
6.040
6.105
5.812
5.848
447,596
-0.18(-3.02%)
Jun 27, 2006
6.135
6.191
6.004
6.029
423,204
-0.10(-1.65%)
Jun 26, 2006
6.413
6.428
6.075
6.130
663,791
-0.20(-3.11%)
Jun 23, 2006
6.034
6.494
6.034
6.327
1,203,701
+0.29(+4.85%)
Jun 22, 2006
6.211
6.358
6.009
6.034
786,331
-0.14(-2.29%)
Jun 21, 2006
5.964
6.272
5.903
6.176
1,610,087
+0.20(+3.29%)
Jun 20, 2006
6.418
6.423
5.959
5.979
1,595,421
-0.47(-7.28%)
Jun 19, 2006
6.853
6.928
6.418
6.449
1,171,388
-0.37(-5.48%)
Jun 16, 2006
7.110
7.110
6.731
6.822
1,197,700
-0.28(-3.98%)
Jun 15, 2006
7.130
7.216
7.004
7.105
1,471,635
+0.03(+0.43%)
Jun 14, 2006
6.903
7.272
6.842
7.075
934,328
+0.21(+3.01%)
Jun 13, 2006
6.842
6.943
6.827
6.868
1,273,569
-0.03(-0.37%)
Jun 12, 2006
6.868
6.969
6.837
6.893
7,084,659
+0.05(+0.74%)
Jun 09, 2006
6.762
6.878
6.736
6.842
661,138
+0.17(+2.50%)
Jun 08, 2006
6.817
6.913
6.555
6.676
1,418,100
-0.12(-1.71%)
Jun 07, 2006
6.979
6.994
6.721
6.792
1,226,153
-0.17(-2.47%)
Jun 06, 2006
6.853
7.009
6.752
6.964
1,606,811
+0.43(+6.57%)
Jun 05, 2006
6.565
6.645
6.519
6.534
710,942
-0.03(-0.46%)
Jun 02, 2006
6.752
6.868
6.514
6.565
786,526
-0.09(-1.29%)
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.