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
Exponent Inc
(NQ:
EXPO
)
95.15
-0.76 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.078
5.106
5.023
5.056
187,555
+0.00(+0.00%)
May 30, 2007
4.873
5.106
4.873
5.056
330,127
+0.11(+2.27%)
May 29, 2007
4.922
5.003
4.917
4.944
218,012
+0.05(+1.03%)
May 25, 2007
4.889
5.003
4.840
4.893
455,781
+0.04(+0.72%)
May 24, 2007
4.790
4.924
4.770
4.858
443,194
+0.05(+1.14%)
May 23, 2007
4.858
4.869
4.768
4.803
232,733
-0.04(-0.77%)
May 22, 2007
4.763
4.847
4.717
4.840
295,603
+0.10(+2.18%)
May 21, 2007
4.632
4.772
4.590
4.737
433,745
+0.09(+1.94%)
May 18, 2007
4.592
4.660
4.502
4.647
627,114
+0.06(+1.25%)
May 17, 2007
4.654
4.700
4.588
4.590
326,211
-0.07(-1.42%)
May 16, 2007
4.550
4.662
4.480
4.656
271,133
+0.14(+3.02%)
May 15, 2007
4.583
4.728
4.508
4.519
284,312
-0.08(-1.67%)
May 14, 2007
4.783
4.783
4.588
4.596
159,682
-0.18(-3.69%)
May 11, 2007
4.700
4.772
4.640
4.772
217,921
+0.11(+2.41%)
May 10, 2007
4.825
4.856
4.651
4.660
196,253
-0.21(-4.25%)
May 09, 2007
4.836
4.909
4.816
4.867
93,582
-0.01(-0.23%)
May 08, 2007
4.858
4.878
4.730
4.878
307,918
+0.00(+0.09%)
May 07, 2007
4.825
4.924
4.794
4.873
215,246
+0.01(+0.14%)
May 04, 2007
4.840
4.909
4.781
4.867
265,224
+0.05(+0.96%)
May 03, 2007
4.810
4.889
4.805
4.821
353,770
+0.01(+0.27%)
May 02, 2007
4.702
4.807
4.680
4.807
606,502
+0.12(+2.48%)
May 01, 2007
4.662
4.716
4.638
4.691
795,354
+0.04(+0.90%)
Apr 30, 2007
4.739
4.783
4.638
4.649
1,982,250
-0.09(-1.86%)
Apr 27, 2007
4.746
4.832
4.695
4.737
780,505
-0.14(-2.80%)
Apr 26, 2007
4.891
4.891
4.836
4.873
265,765
-0.03(-0.67%)
Apr 25, 2007
5.001
5.034
4.895
4.906
934,514
-0.09(-1.85%)
Apr 24, 2007
4.913
5.001
4.913
4.999
537,690
+0.01(+0.26%)
Apr 23, 2007
5.124
5.124
4.814
4.985
1,176,687
-0.13(-2.45%)
Apr 20, 2007
4.992
5.122
4.963
5.111
818,304
+0.16(+3.33%)
Apr 19, 2007
4.711
4.977
4.671
4.946
823,772
+0.40(+8.80%)
Apr 18, 2007
4.528
4.583
4.519
4.546
70,067
-0.01(-0.14%)
Apr 17, 2007
4.544
4.599
4.528
4.552
274,618
+0.00(+0.05%)
Apr 16, 2007
4.528
4.550
4.491
4.550
287,965
+0.06(+1.27%)
Apr 13, 2007
4.511
4.511
4.440
4.493
145,174
-0.02(-0.54%)
Apr 12, 2007
4.482
4.517
4.467
4.517
96,470
+0.02(+0.34%)
Apr 11, 2007
4.530
4.530
4.454
4.502
146,726
-0.02(-0.39%)
Apr 10, 2007
4.506
4.519
4.486
4.519
102,107
+0.02(+0.49%)
Apr 09, 2007
4.583
4.596
4.432
4.497
684,371
+0.10(+2.35%)
Apr 05, 2007
4.328
4.410
4.328
4.394
214,623
+0.03(+0.71%)
Apr 04, 2007
4.339
4.363
4.311
4.363
173,075
-0.00(-0.05%)
Apr 03, 2007
4.356
4.383
4.346
4.366
98,349
-0.00(-0.10%)
Apr 02, 2007
4.385
4.385
4.337
4.370
141,781
-0.02(-0.35%)
Mar 30, 2007
4.385
4.396
4.308
4.385
344,030
+0.13(+3.15%)
Mar 29, 2007
4.324
4.374
4.185
4.251
77,909
-0.04(-0.92%)
Mar 28, 2007
4.328
4.377
4.282
4.291
516,573
-0.07(-1.51%)
Mar 27, 2007
4.396
4.396
4.335
4.357
69,980
-0.02(-0.50%)
Mar 26, 2007
4.363
4.403
4.341
4.379
50,096
+0.02(+0.35%)
Mar 23, 2007
4.326
4.379
4.289
4.363
152,021
+0.07(+1.69%)
Mar 22, 2007
4.231
4.291
4.212
4.291
210,651
+0.05(+1.09%)
Mar 21, 2007
4.231
4.247
4.216
4.245
256,967
+0.01(+0.31%)
Mar 20, 2007
4.240
4.249
4.212
4.231
234,193
-0.02(-0.47%)
Mar 19, 2007
4.212
4.284
4.170
4.251
223,212
+0.06(+1.47%)
Mar 16, 2007
4.179
4.210
4.150
4.190
559,426
+0.01(+0.21%)
Mar 15, 2007
4.139
4.199
4.102
4.181
134,288
+0.05(+1.17%)
Mar 14, 2007
4.067
4.133
4.003
4.133
149,041
+0.07(+1.62%)
Mar 13, 2007
4.155
4.157
4.036
4.067
255,402
-0.09(-2.12%)
Mar 12, 2007
4.113
4.155
4.104
4.155
76,167
+0.05(+1.34%)
Mar 09, 2007
4.135
4.157
4.069
4.100
106,524
+0.00(+0.05%)
Mar 08, 2007
4.104
4.172
4.089
4.097
139,474
+0.02(+0.43%)
Mar 07, 2007
4.119
4.155
4.062
4.080
200,243
-0.06(-1.43%)
Mar 06, 2007
4.062
4.172
4.056
4.139
167,889
+0.11(+2.67%)
Mar 05, 2007
4.040
4.104
4.014
4.031
223,348
-0.02(-0.60%)
Mar 02, 2007
4.029
4.097
4.027
4.056
202,217
-0.00(-0.11%)
Mar 01, 2007
4.023
4.102
4.023
4.060
180,399
+0.01(+0.33%)
Feb 28, 2007
4.045
4.089
4.045
4.047
262,967
+0.00(+0.00%)
Feb 27, 2007
4.049
4.113
3.996
4.047
400,709
-0.06(-1.39%)
Feb 26, 2007
4.078
4.108
4.056
4.104
124,730
+0.05(+1.36%)
Feb 23, 2007
4.056
4.075
4.040
4.049
368,673
-0.01(-0.32%)
Feb 22, 2007
4.062
4.067
4.038
4.062
267,839
-0.00(-0.11%)
Feb 21, 2007
4.047
4.067
4.020
4.067
134,452
+0.00(+0.00%)
Feb 20, 2007
4.020
4.071
3.990
4.067
341,305
+0.05(+1.15%)
Feb 16, 2007
3.829
4.031
3.820
4.020
369,160
+0.20(+5.24%)
Feb 15, 2007
3.807
3.902
3.790
3.820
246,617
+0.02(+0.64%)
Feb 14, 2007
3.820
3.825
3.790
3.796
158,749
-0.04(-1.09%)
Feb 13, 2007
3.897
3.897
3.803
3.838
224,485
-0.06(-1.47%)
Feb 12, 2007
3.842
3.895
3.818
3.895
157,889
+0.05(+1.37%)
Feb 09, 2007
3.908
3.924
3.825
3.842
280,791
-0.07(-1.69%)
Feb 08, 2007
3.919
3.926
3.862
3.908
286,664
-0.00(-0.06%)
Feb 07, 2007
3.895
3.933
3.884
3.911
106,237
-0.00(-0.11%)
Feb 06, 2007
3.926
3.933
3.891
3.915
116,387
+0.02(+0.39%)
Feb 05, 2007
4.023
4.031
3.880
3.900
368,132
-0.14(-3.43%)
Feb 02, 2007
4.075
4.117
4.009
4.038
80,989
-0.12(-2.91%)
Feb 01, 2007
4.104
4.188
4.089
4.159
58,434
+0.07(+1.67%)
Jan 31, 2007
4.166
4.166
4.056
4.091
182,291
-0.12(-2.77%)
Jan 30, 2007
4.203
4.225
4.168
4.207
180,881
+0.04(+0.84%)
Jan 29, 2007
4.133
4.229
4.133
4.172
208,336
+0.06(+1.39%)
Jan 26, 2007
4.051
4.150
4.051
4.115
125,713
+0.04(+0.86%)
Jan 25, 2007
4.148
4.210
4.018
4.080
130,335
-0.06(-1.43%)
Jan 24, 2007
4.177
4.194
4.119
4.139
89,874
-0.04(-0.89%)
Jan 23, 2007
4.051
4.214
4.051
4.177
160,792
+0.11(+2.65%)
Jan 22, 2007
4.128
4.128
4.058
4.069
85,893
-0.03(-0.64%)
Jan 19, 2007
4.056
4.095
4.047
4.095
45,615
+0.03(+0.70%)
Jan 18, 2007
4.062
4.144
4.062
4.067
129,643
-0.01(-0.22%)
Jan 17, 2007
4.194
4.227
4.067
4.075
115,441
-0.15(-3.44%)
Jan 16, 2007
4.319
4.335
4.188
4.221
85,256
-0.06(-1.49%)
Jan 12, 2007
4.207
4.286
4.161
4.284
171,041
+0.07(+1.56%)
Jan 11, 2007
4.133
4.218
4.122
4.218
128,297
+0.11(+2.73%)
Jan 10, 2007
4.056
4.126
4.045
4.106
218,403
+0.02(+0.38%)
Jan 09, 2007
4.126
4.185
4.062
4.091
200,083
-0.01(-0.32%)
Jan 08, 2007
4.168
4.203
4.080
4.104
112,866
-0.08(-1.84%)
Jan 05, 2007
4.172
4.199
4.126
4.181
198,314
-0.02(-0.47%)
Jan 04, 2007
4.102
4.221
4.102
4.201
101,556
+0.09(+2.14%)
Jan 03, 2007
4.097
4.236
4.058
4.113
266,397
+0.01(+0.27%)
Dec 29, 2006
4.146
4.161
4.078
4.102
147,267
-0.06(-1.48%)
Dec 28, 2006
4.174
4.185
4.130
4.163
46,547
-0.02(-0.58%)
Dec 27, 2006
4.188
4.207
4.159
4.188
92,567
+0.00(+0.00%)
Dec 26, 2006
4.091
4.199
4.091
4.188
76,527
+0.06(+1.49%)
Dec 22, 2006
4.084
4.152
4.084
4.126
48,694
+0.04(+0.97%)
Dec 21, 2006
4.177
4.183
4.049
4.086
65,067
-0.08(-1.85%)
Dec 20, 2006
4.091
4.181
4.089
4.163
98,194
+0.09(+2.10%)
Dec 19, 2006
4.034
4.104
4.027
4.078
123,129
+0.03(+0.82%)
Dec 18, 2006
4.078
4.135
4.001
4.045
173,698
-0.01(-0.27%)
Dec 15, 2006
4.053
4.122
4.049
4.056
457,547
+0.00(+0.05%)
Dec 14, 2006
4.045
4.071
4.042
4.053
102,917
+0.01(+0.22%)
Dec 13, 2006
4.062
4.062
4.025
4.045
190,462
+0.00(+0.05%)
Dec 12, 2006
4.027
4.060
3.967
4.042
49,327
-0.00(-0.05%)
Dec 11, 2006
3.990
4.045
3.990
4.045
42,758
+0.05(+1.27%)
Dec 08, 2006
3.919
4.012
3.919
3.994
36,139
+0.05(+1.39%)
Dec 07, 2006
3.906
3.979
3.889
3.939
182,928
+0.05(+1.19%)
Dec 06, 2006
3.886
3.974
3.869
3.893
196,371
-0.01(-0.23%)
Dec 05, 2006
3.906
3.968
3.867
3.902
248,683
+0.02(+0.62%)
Dec 04, 2006
3.893
3.924
3.851
3.878
323,990
+0.01(+0.17%)
Dec 01, 2006
3.897
3.919
3.851
3.871
230,718
-0.05(-1.18%)
Nov 30, 2006
3.902
3.917
3.871
3.917
313,896
+0.00(+0.11%)
Nov 29, 2006
3.906
3.913
3.893
3.913
202,504
+0.03(+0.68%)
Nov 28, 2006
3.880
3.900
3.858
3.886
179,703
+0.01(+0.17%)
Nov 27, 2006
3.867
3.913
3.851
3.880
239,311
-0.02(-0.45%)
Nov 24, 2006
3.845
3.900
3.827
3.897
24,788
+0.02(+0.51%)
Nov 22, 2006
3.871
3.889
3.853
3.878
73,260
-0.00(-0.06%)
Nov 21, 2006
3.880
3.900
3.858
3.880
80,380
-0.00(-0.06%)
Nov 20, 2006
3.873
3.891
3.864
3.882
90,033
-0.02(-0.39%)
Nov 17, 2006
3.939
3.939
3.867
3.897
134,147
-0.04(-1.01%)
Nov 16, 2006
3.957
3.974
3.922
3.937
57,320
-0.02(-0.44%)
Nov 15, 2006
3.952
3.979
3.935
3.955
205,538
-0.00(-0.06%)
Nov 14, 2006
3.957
3.974
3.926
3.957
268,535
+0.00(+0.00%)
Nov 13, 2006
3.928
4.012
3.915
3.957
541,757
+0.01(+0.22%)
Nov 10, 2006
4.031
4.036
3.937
3.948
136,913
-0.05(-1.21%)
Nov 09, 2006
4.133
4.148
3.970
3.996
78,765
-0.12(-2.94%)
Nov 08, 2006
4.014
4.157
3.974
4.117
113,280
+0.07(+1.85%)
Nov 07, 2006
4.049
4.078
3.994
4.042
517,155
+0.02(+0.44%)
Nov 06, 2006
3.928
4.036
3.922
4.025
218,330
+0.11(+2.86%)
Nov 03, 2006
3.880
3.946
3.880
3.913
151,730
+0.05(+1.42%)
Nov 02, 2006
3.781
3.893
3.781
3.858
121,900
+0.03(+0.86%)
Nov 01, 2006
4.001
4.001
3.812
3.825
243,606
-0.15(-3.87%)
Oct 31, 2006
4.001
4.001
3.935
3.979
178,365
+0.00(+0.00%)
Oct 30, 2006
3.897
3.983
3.801
3.979
107,011
+0.08(+2.03%)
Oct 27, 2006
3.966
3.983
3.900
3.900
189,024
-0.06(-1.61%)
Oct 26, 2006
3.998
3.998
3.948
3.963
224,454
-0.03(-0.66%)
Oct 25, 2006
3.957
3.994
3.889
3.990
213,754
+0.04(+0.95%)
Oct 24, 2006
3.948
3.974
3.904
3.952
77,245
-0.03(-0.72%)
Oct 23, 2006
3.939
3.992
3.919
3.981
74,998
+0.01(+0.33%)
Oct 20, 2006
3.957
3.992
3.862
3.968
543,195
+0.03(+0.73%)
Oct 19, 2006
3.987
3.987
3.922
3.939
199,101
-0.02(-0.39%)
Oct 18, 2006
3.840
3.968
3.840
3.955
159,686
+0.13(+3.27%)
Oct 17, 2006
3.765
3.842
3.741
3.829
136,103
+0.00(+0.12%)
Oct 16, 2006
3.805
3.847
3.735
3.825
205,160
+0.01(+0.23%)
Oct 13, 2006
3.787
3.838
3.770
3.816
203,595
+0.02(+0.52%)
Oct 12, 2006
3.792
3.829
3.779
3.796
131,645
+0.04(+0.94%)
Oct 11, 2006
3.776
3.781
3.739
3.761
112,975
-0.02(-0.47%)
Oct 10, 2006
3.818
3.823
3.752
3.779
83,127
-0.02(-0.52%)
Oct 09, 2006
3.763
3.798
3.733
3.798
72,905
+0.01(+0.35%)
Oct 06, 2006
3.792
3.834
3.752
3.785
137,859
-0.02(-0.46%)
Oct 05, 2006
3.752
3.825
3.700
3.803
356,845
+0.07(+1.94%)
Oct 04, 2006
3.640
3.739
3.640
3.730
437,475
+0.08(+2.23%)
Oct 03, 2006
3.649
3.664
3.634
3.649
407,878
-0.01(-0.36%)
Oct 02, 2006
3.651
3.686
3.649
3.662
196,903
-0.00(-0.06%)
Sep 29, 2006
3.647
3.678
3.647
3.664
351,663
+0.00(+0.06%)
Sep 28, 2006
3.649
3.664
3.649
3.662
230,518
+0.01(+0.30%)
Sep 27, 2006
3.662
3.682
3.649
3.651
190,598
-0.02(-0.66%)
Sep 26, 2006
3.662
3.697
3.660
3.675
109,295
-0.01(-0.18%)
Sep 25, 2006
3.678
3.708
3.662
3.682
141,712
-0.00(-0.06%)
Sep 22, 2006
3.662
3.695
3.638
3.684
194,565
-0.00(-0.12%)
Sep 21, 2006
3.772
3.772
3.660
3.689
83,168
-0.06(-1.64%)
Sep 20, 2006
3.678
3.770
3.629
3.750
243,824
+0.11(+3.14%)
Sep 19, 2006
3.693
3.722
3.592
3.636
102,380
-0.09(-2.48%)
Sep 18, 2006
3.616
3.728
3.612
3.728
175,759
+0.08(+2.29%)
Sep 15, 2006
3.678
3.680
3.605
3.645
1,161,225
-0.01(-0.18%)
Sep 14, 2006
3.658
3.680
3.631
3.651
138,296
-0.03(-0.90%)
Sep 13, 2006
3.580
3.684
3.580
3.684
152,394
+0.11(+3.01%)
Sep 12, 2006
3.486
3.625
3.486
3.576
129,743
+0.08(+2.26%)
Sep 11, 2006
3.418
3.497
3.418
3.497
113,170
+0.05(+1.42%)
Sep 08, 2006
3.418
3.460
3.418
3.448
55,473
+0.03(+0.88%)
Sep 07, 2006
3.390
3.456
3.376
3.418
121,009
+0.01(+0.19%)
Sep 06, 2006
3.436
3.445
3.411
3.412
89,283
-0.05(-1.59%)
Sep 05, 2006
3.438
3.475
3.407
3.467
138,009
+0.05(+1.35%)
Sep 01, 2006
3.407
3.469
3.383
3.420
106,165
+0.04(+1.30%)
Aug 31, 2006
3.365
3.427
3.365
3.376
219,536
+0.04(+1.05%)
Aug 30, 2006
3.363
3.368
3.289
3.341
148,509
+0.05(+1.47%)
Aug 29, 2006
3.262
3.341
3.212
3.293
272,293
+0.05(+1.63%)
Aug 28, 2006
3.249
3.271
3.231
3.240
119,849
+0.01(+0.27%)
Aug 25, 2006
3.209
3.275
3.209
3.231
124,512
+0.00(+0.00%)
Aug 24, 2006
3.282
3.319
3.209
3.231
100,701
-0.05(-1.61%)
Aug 23, 2006
3.365
3.370
3.249
3.284
65,199
-0.07(-1.97%)
Aug 22, 2006
3.275
3.365
3.231
3.350
104,600
+0.08(+2.35%)
Aug 21, 2006
3.335
3.357
3.273
3.273
62,292
-0.09(-2.62%)
Aug 18, 2006
3.390
3.390
3.299
3.361
128,533
-0.01(-0.33%)
Aug 17, 2006
3.350
3.385
3.343
3.372
188,365
+0.00(+0.00%)
Aug 16, 2006
3.385
3.403
3.370
3.372
126,149
+0.00(+0.00%)
Aug 15, 2006
3.442
3.460
3.343
3.372
129,384
-0.00(-0.06%)
Aug 14, 2006
3.280
3.434
3.220
3.374
248,301
+0.14(+4.21%)
Aug 11, 2006
3.445
3.506
3.152
3.238
482,194
-0.23(-6.59%)
Aug 10, 2006
3.297
3.510
3.297
3.467
307,363
+0.11(+3.41%)
Aug 09, 2006
3.387
3.442
3.352
3.352
154,873
+0.01(+0.26%)
Aug 08, 2006
3.436
3.517
3.319
3.343
206,016
-0.11(-3.18%)
Aug 07, 2006
3.451
3.458
3.379
3.453
142,049
-0.03(-0.95%)
Aug 04, 2006
3.464
3.524
3.361
3.486
196,053
-0.06(-1.73%)
Aug 03, 2006
3.401
3.548
3.390
3.548
65,895
+0.11(+3.13%)
Aug 02, 2006
3.394
3.462
3.370
3.440
49,268
+0.07(+2.02%)
Aug 01, 2006
3.425
3.425
3.357
3.372
35,001
-0.09(-2.66%)
Jul 31, 2006
3.315
3.480
3.297
3.464
275,564
+0.07(+2.20%)
Jul 28, 2006
3.266
3.420
3.264
3.390
199,160
+0.16(+4.83%)
Jul 27, 2006
3.365
3.425
3.209
3.234
222,993
-0.12(-3.54%)
Jul 26, 2006
3.583
3.583
3.346
3.352
1,743,284
-0.26(-7.13%)
Jul 25, 2006
3.565
3.612
3.414
3.609
178,998
+0.03(+0.92%)
Jul 24, 2006
3.418
3.576
3.431
3.576
176,982
+0.16(+4.63%)
Jul 21, 2006
3.376
3.431
3.263
3.418
311,912
+0.01(+0.26%)
Jul 20, 2006
3.737
3.803
3.324
3.409
414,543
-0.45(-11.62%)
Jul 19, 2006
3.682
3.875
3.658
3.858
294,571
+0.18(+4.78%)
Jul 18, 2006
3.680
3.719
3.636
3.682
117,720
+0.04(+1.21%)
Jul 17, 2006
3.625
3.673
3.625
3.638
138,769
+0.02(+0.42%)
Jul 14, 2006
3.648
3.671
3.612
3.623
260,838
-0.00(-0.12%)
Jul 13, 2006
3.671
3.737
3.609
3.627
194,574
-0.06(-1.61%)
Jul 12, 2006
3.744
3.761
3.684
3.686
74,056
-0.07(-1.93%)
Jul 11, 2006
3.711
3.761
3.638
3.759
145,597
+0.01(+0.23%)
Jul 10, 2006
3.660
3.752
3.660
3.750
173,912
+0.12(+3.27%)
Jul 07, 2006
3.774
3.774
3.623
3.631
142,013
-0.13(-3.39%)
Jul 06, 2006
3.700
3.768
3.669
3.759
158,999
+0.05(+1.48%)
Jul 05, 2006
3.616
3.728
3.605
3.704
202,353
+0.02(+0.54%)
Jul 03, 2006
3.678
3.737
3.658
3.684
140,725
-0.03(-0.83%)
Jun 30, 2006
3.605
3.733
3.605
3.715
1,059,117
+0.12(+3.36%)
Jun 29, 2006
3.667
3.715
3.515
3.594
615,964
-0.11(-2.97%)
Jun 28, 2006
3.730
3.730
3.664
3.704
161,115
+0.01(+0.18%)
Jun 27, 2006
3.733
3.735
3.662
3.697
280,441
-0.01(-0.18%)
Jun 26, 2006
3.616
3.735
3.612
3.704
129,197
+0.09(+2.56%)
Jun 23, 2006
3.579
3.647
3.550
3.612
109,217
+0.01(+0.18%)
Jun 22, 2006
3.528
3.614
3.517
3.605
262,872
+0.04(+1.17%)
Jun 21, 2006
3.495
3.627
3.495
3.563
155,501
+0.06(+1.82%)
Jun 20, 2006
3.585
3.627
3.495
3.499
363,232
-0.12(-3.22%)
Jun 19, 2006
3.609
3.669
3.515
3.616
246,099
-0.01(-0.18%)
Jun 16, 2006
3.737
3.739
3.601
3.623
964,230
-0.11(-3.06%)
Jun 15, 2006
3.581
3.739
3.546
3.737
203,049
+0.17(+4.81%)
Jun 14, 2006
3.561
3.581
3.478
3.565
216,128
+0.05(+1.31%)
Jun 13, 2006
3.414
3.576
3.385
3.519
204,937
+0.09(+2.56%)
Jun 12, 2006
3.412
3.497
3.379
3.431
170,814
+1.73(+101.94%)
Jun 09, 2006
1.763
1.775
1.685
1.699
389,240
-0.05(-2.95%)
Jun 08, 2006
1.734
1.765
1.731
1.751
402,333
+0.01(+0.85%)
Jun 07, 2006
1.703
1.745
1.703
1.736
159,996
+0.03(+2.03%)
Jun 06, 2006
1.698
1.722
1.684
1.701
156,338
+0.01(+0.88%)
Jun 05, 2006
1.672
1.742
1.672
1.687
238,006
-0.00(-0.20%)
Jun 02, 2006
1.702
1.706
1.671
1.690
624,134
+0.00(+0.07%)
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.