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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
-0.010 (-0.10%)
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 28, 2010
2.570
2.588
2.445
2.525
69,665
-0.04(-1.74%)
May 27, 2010
2.463
2.570
2.427
2.570
92,515
+0.21(+9.13%)
May 26, 2010
2.284
2.418
2.257
2.355
409,932
+0.13(+6.05%)
May 25, 2010
2.230
2.284
2.176
2.221
159,056
-0.13(-5.34%)
May 24, 2010
2.373
2.431
2.284
2.346
163,195
-0.09(-3.68%)
May 21, 2010
2.373
2.468
2.373
2.436
95,369
+0.05(+2.26%)
May 20, 2010
2.481
2.534
2.382
2.382
181,265
-0.27(-10.13%)
May 19, 2010
2.633
2.678
2.552
2.651
164,519
+0.01(+0.34%)
May 18, 2010
2.687
2.740
2.642
2.642
79,566
-0.04(-1.34%)
May 17, 2010
2.794
2.821
2.642
2.678
169,040
-0.20(-6.85%)
May 14, 2010
2.937
2.937
2.794
2.875
56,632
-0.13(-4.18%)
May 13, 2010
2.964
3.000
2.875
3.000
75,569
-0.04(-1.47%)
May 12, 2010
2.928
3.045
2.910
3.045
88,105
+0.14(+4.94%)
May 11, 2010
2.973
3.018
2.901
2.901
249,302
-0.18(-5.81%)
May 10, 2010
3.107
3.116
3.027
3.081
120,041
+0.26(+9.21%)
May 07, 2010
2.758
2.857
2.687
2.821
260,262
+0.00(+0.00%)
May 06, 2010
2.884
2.973
2.713
2.821
191,383
-0.13(-4.55%)
May 05, 2010
2.982
3.036
2.919
2.955
167,886
-0.11(-3.51%)
May 04, 2010
3.152
3.215
3.063
3.063
216,848
-0.27(-8.06%)
May 03, 2010
3.403
3.403
3.063
3.331
231,374
-0.19(-5.34%)
Apr 30, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
Apr 01, 2010
3.600
3.600
3.600
3.600
84,196
-0.02(-0.50%)
Mar 31, 2010
3.618
3.627
3.564
3.618
72,452
-0.02(-0.49%)
Mar 30, 2010
3.627
3.672
3.582
3.636
151,466
+0.01(+0.25%)
Mar 29, 2010
3.734
3.734
3.582
3.627
85,748
+0.00(+0.00%)
Mar 26, 2010
3.636
3.672
3.564
3.627
170,584
+0.04(+1.25%)
Mar 25, 2010
3.573
3.627
3.537
3.582
183,949
+0.04(+1.27%)
Mar 24, 2010
3.528
3.564
3.493
3.537
83,152
+0.01(+0.25%)
Mar 23, 2010
3.457
3.564
3.421
3.528
133,531
+0.10(+2.87%)
Mar 22, 2010
3.313
3.457
3.279
3.430
90,400
+0.10(+2.96%)
Mar 19, 2010
3.322
3.358
3.278
3.331
72,548
-0.04(-1.33%)
Mar 18, 2010
3.349
3.403
3.269
3.376
96,276
-0.01(-0.26%)
Mar 17, 2010
3.287
3.403
3.287
3.385
105,141
+0.12(+3.56%)
Mar 16, 2010
3.206
3.287
3.206
3.269
44,201
+0.05(+1.67%)
Mar 15, 2010
3.215
3.251
3.170
3.215
164,232
-0.03(-0.83%)
Mar 12, 2010
3.269
3.278
3.197
3.242
118,274
-0.03(-0.82%)
Mar 11, 2010
3.224
3.269
3.161
3.269
84,075
+0.04(+1.39%)
Mar 10, 2010
3.224
3.287
3.170
3.224
61,516
+0.00(+0.00%)
Mar 09, 2010
3.224
3.358
3.143
3.224
161,191
-0.09(-2.70%)
Mar 08, 2010
3.313
3.322
3.269
3.313
76,405
-0.05(-1.60%)
Mar 05, 2010
3.340
3.385
3.331
3.367
88,033
+0.04(+1.35%)
Mar 04, 2010
3.322
3.358
3.322
3.322
72,175
+0.04(+1.09%)
Mar 03, 2010
3.296
3.304
3.242
3.287
60,746
+0.04(+1.10%)
Mar 02, 2010
3.296
3.296
3.206
3.251
104,039
+0.04(+1.11%)
Mar 01, 2010
3.143
3.260
3.134
3.215
131,740
+0.10(+3.16%)
Feb 26, 2010
3.125
3.188
3.108
3.116
29,847
-0.03(-0.85%)
Feb 25, 2010
3.116
3.179
3.054
3.143
58,717
-0.06(-1.96%)
Feb 24, 2010
3.143
3.206
3.107
3.206
142,539
+0.08(+2.58%)
Feb 23, 2010
3.134
3.152
3.063
3.125
166,390
+0.05(+1.75%)
Feb 22, 2010
3.009
3.116
2.991
3.072
258,539
+0.11(+3.63%)
Feb 19, 2010
2.946
3.009
2.910
2.964
63,719
+0.02(+0.61%)
Feb 18, 2010
2.991
2.991
2.884
2.946
101,839
-0.04(-1.20%)
Feb 17, 2010
3.036
3.036
2.964
2.982
97,235
+0.03(+0.91%)
Feb 16, 2010
3.027
3.027
2.910
2.955
239,385
+0.16(+5.77%)
Feb 12, 2010
2.812
2.794
2.794
2.794
77,161
-0.03(-0.95%)
Feb 11, 2010
2.830
2.857
2.746
2.821
144,706
-0.05(-1.87%)
Feb 10, 2010
2.919
2.919
2.722
2.875
271,540
-0.01(-0.31%)
Feb 09, 2010
2.857
3.134
2.803
2.884
298,290
+0.11(+3.87%)
Feb 08, 2010
2.821
2.821
2.762
2.776
58,044
-0.03(-0.96%)
Feb 05, 2010
2.803
2.821
2.749
2.803
115,581
-0.03(-0.95%)
Feb 04, 2010
2.893
2.937
2.740
2.830
221,806
-0.15(-5.11%)
Feb 03, 2010
2.982
3.099
2.893
2.982
390,771
+0.02(+0.60%)
Feb 02, 2010
2.884
2.991
2.875
2.964
97,428
+0.08(+2.80%)
Feb 01, 2010
2.821
2.884
2.785
2.884
51,420
+0.11(+3.87%)
Jan 29, 2010
2.807
2.830
2.713
2.776
93,392
+0.00(+0.00%)
Jan 28, 2010
2.875
2.884
2.687
2.776
348,576
-0.05(-1.90%)
Jan 27, 2010
2.857
2.928
2.830
2.830
180,287
+0.01(+0.32%)
Jan 26, 2010
2.821
2.830
2.731
2.821
135,166
-0.06(-2.17%)
Jan 25, 2010
2.973
3.081
2.848
2.884
241,621
-0.09(-3.01%)
Jan 22, 2010
2.982
3.063
2.919
2.973
98,164
-0.01(-0.30%)
Jan 21, 2010
3.054
3.134
2.973
2.982
133,356
-0.03(-0.89%)
Jan 20, 2010
3.045
3.110
2.982
3.009
140,364
-0.07(-2.33%)
Jan 19, 2010
2.875
3.081
2.866
3.081
211,600
+0.28(+9.90%)
Jan 15, 2010
2.776
2.803
2.803
2.803
195,751
+0.04(+1.29%)
Jan 14, 2010
2.669
2.821
2.633
2.767
202,467
+0.14(+5.46%)
Jan 13, 2010
2.579
2.624
2.552
2.624
58,047
+0.08(+3.17%)
Jan 12, 2010
2.561
2.651
2.543
2.543
140,192
-0.08(-3.07%)
Jan 11, 2010
2.579
2.651
2.579
2.624
44,133
+0.04(+1.74%)
Jan 08, 2010
2.606
2.642
2.481
2.579
111,120
-0.12(-4.32%)
Jan 07, 2010
2.445
2.758
2.436
2.696
313,936
+0.20(+7.89%)
Jan 06, 2010
2.543
2.570
2.373
2.499
76,515
-0.10(-3.79%)
Jan 05, 2010
2.481
2.624
2.481
2.597
112,590
+0.10(+3.94%)
Jan 04, 2010
2.445
2.579
2.409
2.499
271,229
+0.23(+10.28%)
Dec 31, 2009
2.346
2.266
2.266
2.266
290,220
-0.03(-1.17%)
Dec 30, 2009
2.364
2.364
2.194
2.293
171,747
-0.06(-2.66%)
Dec 29, 2009
2.301
2.355
2.293
2.355
68,814
+0.03(+1.15%)
Dec 28, 2009
2.328
2.337
2.284
2.328
63,999
-0.03(-1.14%)
Dec 24, 2009
2.391
2.445
2.328
2.355
61,954
-0.07(-2.95%)
Dec 23, 2009
2.409
2.507
2.391
2.427
106,265
+0.02(+0.74%)
Dec 22, 2009
2.319
2.418
2.319
2.409
467,740
+0.13(+5.91%)
Dec 21, 2009
2.203
2.328
2.194
2.275
265,531
+0.08(+3.67%)
Dec 18, 2009
2.149
2.230
2.131
2.194
136,728
+0.02(+0.82%)
Dec 17, 2009
2.158
2.194
2.149
2.176
97,301
-0.01(-0.41%)
Dec 16, 2009
2.301
2.301
2.149
2.185
176,102
-0.12(-5.06%)
Dec 15, 2009
2.275
2.328
2.257
2.301
87,882
+0.00(+0.00%)
Dec 14, 2009
2.301
2.346
2.284
2.301
63,848
+0.00(+0.00%)
Dec 11, 2009
2.310
2.346
2.266
2.301
38,884
-0.03(-1.15%)
Dec 10, 2009
2.346
2.346
2.230
2.328
26,879
+0.00(+0.00%)
Dec 09, 2009
2.301
2.337
2.293
2.328
40,092
-0.02(-0.76%)
Dec 08, 2009
2.293
2.346
2.203
2.346
77,346
+0.05(+2.34%)
Dec 07, 2009
2.328
2.346
2.248
2.293
34,309
-0.05(-2.29%)
Dec 04, 2009
2.346
2.373
2.284
2.346
56,112
+0.01(+0.38%)
Dec 03, 2009
2.382
2.400
2.284
2.337
86,674
+0.00(+0.00%)
Dec 02, 2009
2.284
2.364
2.194
2.337
141,168
+0.05(+2.35%)
Dec 01, 2009
2.176
2.597
2.140
2.284
545,244
+0.10(+4.51%)
Nov 30, 2009
2.131
2.284
2.131
2.185
120,110
-0.01(-0.41%)
Nov 27, 2009
2.194
2.221
2.033
2.194
54,090
-0.05(-2.39%)
Nov 25, 2009
2.284
2.337
2.248
2.248
53,905
-0.04(-1.57%)
Nov 24, 2009
2.266
2.328
2.257
2.284
25,895
+0.00(+0.00%)
Nov 23, 2009
2.328
2.355
2.284
2.284
60,813
-0.04(-1.92%)
Nov 20, 2009
2.248
2.355
2.248
2.328
55,265
+0.07(+3.17%)
Nov 19, 2009
2.266
2.284
2.239
2.257
38,971
-0.05(-2.33%)
Nov 18, 2009
2.337
2.373
2.284
2.310
33,557
-0.06(-2.64%)
Nov 17, 2009
2.382
2.436
2.337
2.373
68,308
-0.02(-0.75%)
Nov 16, 2009
2.382
2.463
2.355
2.391
69,065
+0.09(+3.89%)
Nov 13, 2009
2.248
2.310
2.203
2.301
37,420
+0.05(+2.39%)
Nov 12, 2009
2.284
2.328
2.212
2.248
53,164
-0.08(-3.46%)
Nov 11, 2009
2.319
2.328
2.203
2.328
134,944
+0.01(+0.39%)
Nov 10, 2009
2.337
2.382
2.266
2.319
40,685
-0.05(-2.26%)
Nov 09, 2009
2.418
2.463
2.310
2.373
73,000
+0.00(+0.00%)
Nov 06, 2009
2.355
2.436
2.348
2.373
58,978
-0.04(-1.85%)
Nov 05, 2009
2.239
2.597
2.185
2.418
219,953
+0.04(+1.89%)
Nov 04, 2009
2.337
2.391
2.230
2.373
70,788
-0.04(-1.49%)
Nov 03, 2009
2.284
2.436
2.194
2.409
88,741
+0.11(+4.67%)
Nov 02, 2009
2.337
2.373
2.284
2.301
72,079
-0.06(-2.65%)
Oct 30, 2009
2.454
2.454
2.310
2.364
97,370
-0.10(-4.00%)
Oct 29, 2009
2.516
2.561
2.418
2.463
222,977
+0.05(+2.23%)
Oct 28, 2009
2.561
2.561
2.301
2.409
122,135
-0.23(-8.81%)
Oct 27, 2009
2.642
2.722
2.561
2.642
97,097
+0.00(+0.00%)
Oct 26, 2009
2.660
2.722
2.633
2.642
181,671
+0.10(+3.87%)
Oct 23, 2009
2.597
2.696
2.516
2.543
79,456
-0.01(-0.35%)
Oct 22, 2009
2.436
2.552
2.436
2.552
94,103
+0.12(+4.78%)
Oct 21, 2009
2.490
2.524
2.328
2.436
149,017
-0.13(-4.89%)
Oct 20, 2009
2.552
2.660
2.534
2.561
135,557
-0.08(-3.05%)
Oct 19, 2009
2.687
2.740
2.588
2.642
656,405
+0.17(+6.88%)
Oct 16, 2009
2.633
2.651
2.472
2.472
559,233
+0.17(+7.39%)
Oct 15, 2009
2.328
2.418
2.284
2.301
71,479
+0.04(+1.58%)
Oct 14, 2009
2.391
2.391
2.212
2.266
142,636
-0.04(-1.56%)
Oct 13, 2009
2.149
2.409
2.113
2.301
414,538
+0.30(+15.25%)
Oct 12, 2009
2.042
2.042
1.970
1.997
59,636
+0.03(+1.36%)
Oct 09, 2009
1.979
2.015
1.970
1.970
10,075
+0.00(+0.00%)
Oct 08, 2009
2.006
2.042
1.961
1.970
37,598
+0.02(+0.92%)
Oct 07, 2009
1.979
2.069
1.952
1.952
50,828
-0.08(-3.96%)
Oct 06, 2009
2.024
2.060
1.988
2.033
71,288
-0.02(-0.87%)
Oct 05, 2009
1.988
2.176
1.988
2.051
93,338
+0.06(+3.15%)
Oct 02, 2009
1.764
2.507
1.737
1.988
265,691
+0.21(+12.12%)
Oct 01, 2009
1.809
1.836
1.773
1.773
20,423
-0.07(-3.88%)
Sep 30, 2009
1.818
1.863
1.764
1.845
97,796
+0.03(+1.48%)
Sep 29, 2009
1.818
1.818
1.800
1.818
33,641
+0.00(+0.00%)
Sep 28, 2009
1.818
1.853
1.800
1.818
25,450
+0.04(+2.52%)
Sep 25, 2009
1.764
1.800
1.764
1.773
20,491
-0.01(-0.50%)
Sep 24, 2009
1.809
1.836
1.746
1.782
56,468
-0.07(-3.86%)
Sep 23, 2009
1.872
1.916
1.800
1.854
68,074
-0.01(-0.48%)
Sep 22, 2009
1.836
1.872
1.791
1.863
66,118
+0.04(+1.96%)
Sep 21, 2009
1.818
1.836
1.773
1.827
38,071
-0.01(-0.49%)
Sep 18, 2009
1.755
1.836
1.755
1.836
36,919
+0.06(+3.54%)
Sep 17, 2009
1.791
1.827
1.773
1.773
30,281
-0.05(-2.94%)
Sep 16, 2009
1.791
1.872
1.737
1.827
133,421
+0.10(+5.70%)
Sep 15, 2009
1.639
1.728
1.612
1.728
89,503
+0.07(+4.32%)
Sep 14, 2009
1.657
1.702
1.630
1.657
114,187
-0.04(-2.12%)
Sep 11, 2009
1.773
1.791
1.693
1.693
61,310
-0.05(-3.08%)
Sep 10, 2009
1.764
1.791
1.719
1.746
99,437
-0.07(-3.94%)
Sep 09, 2009
1.791
1.854
1.764
1.818
86,792
-0.03(-1.46%)
Sep 08, 2009
1.836
1.845
1.791
1.845
82,474
-0.02(-0.96%)
Sep 04, 2009
1.809
1.868
1.764
1.863
54,760
+0.03(+1.46%)
Sep 03, 2009
1.943
1.997
1.800
1.836
77,065
-0.05(-2.84%)
Sep 02, 2009
1.648
2.149
1.630
1.890
496,932
+0.21(+12.23%)
Sep 01, 2009
1.719
1.764
1.657
1.684
30,362
-0.06(-3.59%)
Aug 31, 2009
1.657
1.746
1.648
1.746
27,598
+0.05(+3.17%)
Aug 28, 2009
1.693
1.719
1.676
1.693
24,832
-0.02(-1.05%)
Aug 27, 2009
1.675
1.719
1.648
1.710
25,962
-0.03(-1.55%)
Aug 26, 2009
1.782
1.783
1.737
1.737
29,967
-0.04(-2.51%)
Aug 25, 2009
1.746
1.800
1.737
1.782
50,830
+0.00(+0.00%)
Aug 24, 2009
1.630
1.791
1.612
1.782
247,723
-0.01(-0.50%)
Aug 21, 2009
1.755
1.863
1.755
1.791
62,178
+0.03(+1.52%)
Aug 20, 2009
1.764
1.791
1.746
1.764
9,882
-0.02(-1.01%)
Aug 19, 2009
1.791
1.791
1.773
1.782
15,146
+0.00(+0.00%)
Aug 18, 2009
1.791
1.791
1.764
1.782
38,524
+0.03(+1.53%)
Aug 17, 2009
1.719
1.791
1.719
1.755
88,093
-0.09(-4.85%)
Aug 14, 2009
1.881
1.907
1.791
1.845
53,685
-0.03(-1.44%)
Aug 13, 2009
1.916
1.952
1.845
1.872
32,648
+0.02(+0.96%)
Aug 12, 2009
1.791
1.925
1.710
1.854
58,175
+0.02(+0.98%)
Aug 11, 2009
1.881
1.881
1.800
1.836
37,393
-0.04(-1.91%)
Aug 10, 2009
1.872
1.907
1.845
1.872
57,486
+0.01(+0.48%)
Aug 07, 2009
1.773
1.863
1.773
1.863
25,223
+0.07(+4.00%)
Aug 06, 2009
1.881
1.881
1.746
1.791
86,848
-0.11(-5.66%)
Aug 05, 2009
1.791
1.934
1.791
1.899
64,156
+0.11(+6.00%)
Aug 04, 2009
1.782
1.838
1.746
1.791
42,926
-0.04(-1.96%)
Aug 03, 2009
1.836
1.872
1.746
1.827
109,054
+0.02(+0.99%)
Jul 31, 2009
1.746
1.818
1.746
1.809
54,518
+0.07(+4.12%)
Jul 30, 2009
1.782
1.880
1.737
1.737
84,663
-0.04(-2.51%)
Jul 29, 2009
1.899
1.925
1.710
1.782
71,446
-0.13(-6.57%)
Jul 28, 2009
1.755
1.907
1.710
1.907
172,901
+0.14(+8.12%)
Jul 27, 2009
1.630
1.782
1.621
1.764
143,056
+0.20(+12.57%)
Jul 24, 2009
1.558
1.603
1.522
1.567
86,253
+0.01(+0.58%)
Jul 23, 2009
1.415
1.567
1.406
1.558
182,653
+0.17(+12.26%)
Jul 22, 2009
1.397
1.433
1.352
1.388
30,831
-0.04(-2.52%)
Jul 21, 2009
1.397
1.424
1.397
1.424
8,799
+0.00(+0.00%)
Jul 20, 2009
1.415
1.424
1.379
1.424
54,366
+0.07(+5.30%)
Jul 17, 2009
1.388
1.388
1.333
1.352
10,095
+0.01(+0.47%)
Jul 16, 2009
1.388
1.388
1.334
1.346
16,638
-0.06(-4.27%)
Jul 15, 2009
1.379
1.415
1.343
1.406
47,400
+0.10(+7.53%)
Jul 14, 2009
1.263
1.325
1.263
1.307
6,424
+0.05(+4.29%)
Jul 13, 2009
1.236
1.254
1.227
1.254
23,209
+0.00(+0.00%)
Jul 10, 2009
1.263
1.281
1.245
1.254
26,424
-0.02(-1.41%)
Jul 09, 2009
1.325
1.334
1.254
1.272
152,223
-0.06(-4.70%)
Jul 08, 2009
1.316
1.343
1.299
1.334
29,703
-0.00(-0.36%)
Jul 07, 2009
1.361
1.361
1.299
1.339
22,518
+0.05(+3.85%)
Jul 06, 2009
1.290
1.343
1.281
1.290
31,524
-0.07(-5.26%)
Jul 02, 2009
1.370
1.379
1.316
1.361
10,142
-0.04(-2.56%)
Jul 01, 2009
1.433
1.433
1.397
1.397
13,399
+0.01(+0.65%)
Jun 30, 2009
1.388
1.415
1.379
1.388
65,725
+0.01(+0.65%)
Jun 29, 2009
1.397
1.433
1.361
1.379
111,100
+0.00(+0.00%)
Jun 26, 2009
1.307
1.397
1.307
1.379
131,788
+0.06(+4.76%)
Jun 25, 2009
1.281
1.352
1.263
1.316
411,131
+0.11(+8.89%)
Jun 24, 2009
1.173
1.209
1.173
1.209
236,069
+0.04(+3.85%)
Jun 23, 2009
1.182
1.193
1.155
1.164
136,508
-0.02(-1.52%)
Jun 22, 2009
1.209
1.209
1.173
1.182
171,405
-0.01(-0.75%)
Jun 19, 2009
1.209
1.209
1.182
1.191
66,827
+0.00(+0.00%)
Jun 18, 2009
1.227
1.254
1.182
1.191
30,646
-0.04(-2.92%)
Jun 17, 2009
1.281
1.281
1.200
1.227
36,015
-0.07(-5.52%)
Jun 16, 2009
1.263
1.316
1.263
1.299
41,303
+0.02(+1.40%)
Jun 15, 2009
1.263
1.343
1.263
1.281
57,660
-0.04(-2.72%)
Jun 12, 2009
1.307
1.343
1.307
1.316
85,564
-0.01(-0.68%)
Jun 11, 2009
1.343
1.343
1.316
1.325
94,693
-0.02(-1.33%)
Jun 10, 2009
1.343
1.343
1.325
1.343
69,527
+0.01(+0.67%)
Jun 09, 2009
1.343
1.343
1.299
1.334
28,223
-0.01(-0.67%)
Jun 08, 2009
1.334
1.388
1.325
1.343
192,727
+0.01(+0.67%)
Jun 05, 2009
1.325
1.388
1.316
1.334
96,095
+0.04(+2.76%)
Jun 04, 2009
1.299
1.343
1.290
1.299
41,846
-0.02(-1.70%)
Jun 03, 2009
1.343
1.343
1.298
1.321
99,654
-0.02(-1.67%)
Jun 02, 2009
1.325
1.343
1.299
1.343
39,753
+0.03(+2.04%)
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.