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
Alliance Resource Pt
(NQ:
ARLP
)
23.98
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
6.584
6.632
6.536
6.617
382,784
+0.05(+0.71%)
May 30, 2007
6.442
6.570
6.412
6.570
391,633
+0.08(+1.25%)
May 29, 2007
6.603
6.603
6.478
6.489
357,327
-0.07(-1.01%)
May 25, 2007
6.371
6.560
6.371
6.555
356,385
+0.18(+2.81%)
May 24, 2007
6.445
6.558
6.340
6.376
714,967
-0.07(-1.03%)
May 23, 2007
6.382
6.537
6.382
6.442
790,841
-0.02(-0.23%)
May 22, 2007
6.407
6.473
6.401
6.457
544,428
+0.06(+0.90%)
May 21, 2007
6.309
6.459
6.287
6.400
652,863
+0.14(+2.31%)
May 18, 2007
6.172
6.302
6.130
6.255
453,922
+0.13(+2.19%)
May 17, 2007
6.059
6.133
6.059
6.121
360,180
+0.01(+0.10%)
May 16, 2007
6.121
6.227
6.112
6.115
358,806
-0.02(-0.29%)
May 15, 2007
6.106
6.227
6.092
6.132
948,246
+0.05(+0.83%)
May 14, 2007
6.040
6.136
6.015
6.082
482,497
+0.01(+0.17%)
May 11, 2007
6.031
6.095
5.993
6.071
474,445
+0.04(+0.65%)
May 10, 2007
6.065
6.086
5.991
6.032
423,451
+0.01(+0.15%)
May 09, 2007
6.012
6.053
6.006
6.023
471,778
+0.00(+0.00%)
May 08, 2007
5.958
6.056
5.945
6.023
369,963
+0.02(+0.33%)
May 07, 2007
5.976
6.018
5.955
6.003
380,370
-0.02(-0.35%)
May 04, 2007
6.031
6.074
6.015
6.025
475,546
-0.02(-0.25%)
May 03, 2007
5.948
6.092
5.948
6.040
323,573
+0.09(+1.55%)
May 02, 2007
6.023
6.100
5.948
5.948
477,277
-0.06(-0.98%)
May 01, 2007
6.049
6.049
5.960
6.006
360,657
+0.02(+0.30%)
Apr 30, 2007
6.106
6.106
5.960
5.988
706,623
+0.03(+0.51%)
Apr 27, 2007
5.999
6.029
5.939
5.958
287,695
-0.01(-0.18%)
Apr 26, 2007
5.994
6.073
5.910
5.969
367,841
-0.03(-0.43%)
Apr 25, 2007
6.023
6.106
5.934
5.994
388,794
-0.04(-0.72%)
Apr 24, 2007
6.103
6.106
6.031
6.038
420,008
+0.01(+0.13%)
Apr 23, 2007
6.046
6.106
6.000
6.031
2,236,516
+0.02(+0.30%)
Apr 20, 2007
5.905
6.021
5.890
6.012
411,750
+0.07(+1.17%)
Apr 19, 2007
5.890
5.991
5.887
5.943
231,461
-0.09(-1.45%)
Apr 18, 2007
5.966
6.032
5.883
6.031
508,140
+0.06(+1.04%)
Apr 17, 2007
6.110
6.110
5.928
5.969
481,084
-0.10(-1.66%)
Apr 16, 2007
6.023
6.088
5.985
6.070
873,520
+0.09(+1.46%)
Apr 13, 2007
6.020
6.020
5.951
5.982
513,227
+0.03(+0.46%)
Apr 12, 2007
5.776
5.975
5.745
5.955
582,687
+0.14(+2.49%)
Apr 11, 2007
5.970
5.979
5.788
5.811
509,705
-0.11(-1.91%)
Apr 10, 2007
5.964
5.978
5.902
5.923
384,635
-0.01(-0.20%)
Apr 09, 2007
5.955
6.023
5.930
5.936
664,816
+0.00(+0.05%)
Apr 05, 2007
5.868
5.949
5.822
5.933
614,008
+0.11(+1.81%)
Apr 04, 2007
5.735
5.827
5.654
5.827
526,188
+0.06(+1.07%)
Apr 03, 2007
5.880
5.880
5.737
5.765
442,958
-0.02(-0.42%)
Apr 02, 2007
5.669
5.803
5.654
5.789
650,628
+0.07(+1.27%)
Mar 30, 2007
5.729
5.729
5.685
5.717
578,601
+0.04(+0.69%)
Mar 29, 2007
5.658
5.684
5.557
5.678
530,811
+0.08(+1.48%)
Mar 28, 2007
5.586
5.620
5.563
5.595
455,229
-0.02(-0.30%)
Mar 27, 2007
5.611
5.646
5.577
5.611
882,746
+0.11(+1.94%)
Mar 26, 2007
5.522
5.539
5.412
5.504
745,843
+0.09(+1.70%)
Mar 23, 2007
5.322
5.426
5.322
5.412
436,929
+0.06(+1.13%)
Mar 22, 2007
5.326
5.411
5.316
5.352
1,157,494
+0.04(+0.79%)
Mar 21, 2007
5.230
5.311
5.221
5.310
603,600
+0.08(+1.53%)
Mar 20, 2007
5.284
5.284
5.228
5.230
569,919
+0.00(+0.03%)
Mar 19, 2007
5.209
5.295
5.195
5.228
2,319,871
+0.01(+0.14%)
Mar 16, 2007
5.209
5.256
5.183
5.221
537,019
+0.04(+0.82%)
Mar 15, 2007
5.201
5.215
5.126
5.179
476,640
+0.02(+0.29%)
Mar 14, 2007
5.210
5.215
5.137
5.164
669,943
-0.05(-0.93%)
Mar 13, 2007
5.280
5.256
5.201
5.212
482,902
-0.07(-1.29%)
Mar 12, 2007
5.206
5.284
5.203
5.280
626,597
+0.05(+1.01%)
Mar 09, 2007
5.230
5.239
5.201
5.227
399,135
-0.01(-0.20%)
Mar 08, 2007
5.337
5.337
5.225
5.238
570,807
-0.05(-0.88%)
Mar 07, 2007
5.284
5.326
5.266
5.284
224,464
-0.03(-0.54%)
Mar 06, 2007
5.307
5.345
5.257
5.313
487,193
+0.06(+1.18%)
Mar 05, 2007
5.284
5.326
5.244
5.251
764,256
-0.06(-1.05%)
Mar 02, 2007
5.352
5.358
5.293
5.307
914,631
-0.04(-0.71%)
Mar 01, 2007
5.254
5.345
5.201
5.345
817,857
+0.11(+2.16%)
Feb 28, 2007
5.247
5.269
5.201
5.231
458,904
-0.02(-0.29%)
Feb 27, 2007
5.384
5.384
5.241
5.247
560,792
-0.13(-2.36%)
Feb 26, 2007
5.400
5.400
5.322
5.373
541,264
+0.02(+0.45%)
Feb 23, 2007
5.345
5.394
5.345
5.349
501,235
+0.00(+0.06%)
Feb 22, 2007
5.320
5.360
5.299
5.346
656,292
+0.06(+1.05%)
Feb 21, 2007
5.289
5.525
5.266
5.290
1,272,264
+0.02(+0.31%)
Feb 20, 2007
5.301
5.301
5.221
5.274
3,673,647
-0.03(-0.51%)
Feb 16, 2007
5.284
5.320
5.278
5.301
923,884
-0.01(-0.26%)
Feb 15, 2007
5.352
5.358
5.307
5.314
605,710
-0.01(-0.11%)
Feb 14, 2007
5.307
5.336
5.277
5.320
814,202
+0.01(+0.26%)
Feb 13, 2007
5.307
5.329
5.287
5.307
575,649
+0.01(+0.11%)
Feb 12, 2007
5.304
5.313
5.269
5.301
554,053
-0.01(-0.17%)
Feb 09, 2007
5.340
5.352
5.301
5.310
927,187
-0.03(-0.48%)
Feb 08, 2007
5.277
5.343
5.277
5.336
729,228
+0.03(+0.60%)
Feb 07, 2007
5.299
5.331
5.299
5.304
844,322
-0.01(-0.17%)
Feb 06, 2007
5.278
5.337
5.278
5.313
827,262
+0.04(+0.69%)
Feb 05, 2007
5.254
5.304
5.215
5.277
2,712,095
+0.01(+0.17%)
Feb 02, 2007
5.308
5.316
5.239
5.268
853,303
+0.03(+0.60%)
Feb 01, 2007
5.164
5.302
5.164
5.236
970,699
+0.08(+1.49%)
Jan 31, 2007
5.152
5.225
5.133
5.159
822,447
+0.03(+0.50%)
Jan 30, 2007
5.066
5.158
5.061
5.133
649,646
+0.05(+0.95%)
Jan 29, 2007
5.126
5.147
5.066
5.085
880,962
-0.01(-0.12%)
Jan 26, 2007
5.058
5.124
5.057
5.091
653,062
+0.03(+0.51%)
Jan 25, 2007
5.096
5.103
5.051
5.066
707,565
-0.04(-0.74%)
Jan 24, 2007
5.155
5.155
5.081
5.103
487,896
-0.01(-0.12%)
Jan 23, 2007
5.102
5.153
5.093
5.109
467,042
+0.02(+0.33%)
Jan 22, 2007
5.149
5.155
5.066
5.093
424,340
-0.01(-0.27%)
Jan 19, 2007
5.058
5.135
5.057
5.106
437,964
+0.02(+0.47%)
Jan 18, 2007
5.078
5.156
5.055
5.082
681,882
-0.00(-0.06%)
Jan 17, 2007
5.147
5.147
5.058
5.085
759,388
-0.01(-0.12%)
Jan 16, 2007
5.168
5.186
5.087
5.091
578,813
-0.04(-0.71%)
Jan 12, 2007
5.141
5.162
5.112
5.127
459,819
+0.01(+0.18%)
Jan 11, 2007
5.073
5.159
5.059
5.118
398,179
+0.05(+0.89%)
Jan 10, 2007
5.087
5.106
5.035
5.073
709,853
+0.00(+0.00%)
Jan 09, 2007
5.126
5.189
5.073
5.073
575,656
-0.03(-0.59%)
Jan 08, 2007
5.082
5.165
5.066
5.103
579,510
+0.02(+0.42%)
Jan 05, 2007
5.114
5.114
5.035
5.082
1,068,866
-0.01(-0.27%)
Jan 04, 2007
5.124
5.144
5.088
5.096
911,878
-0.03(-0.56%)
Jan 03, 2007
5.207
5.259
5.124
5.124
901,949
-0.08(-1.54%)
Dec 29, 2006
5.164
5.210
5.164
5.204
476,182
+0.01(+0.26%)
Dec 28, 2006
5.201
5.253
5.164
5.191
468,316
-0.03(-0.49%)
Dec 27, 2006
5.123
5.295
5.099
5.216
615,089
+0.09(+1.82%)
Dec 26, 2006
5.120
5.164
5.064
5.123
990,790
+0.00(+0.06%)
Dec 22, 2006
5.144
5.171
5.105
5.120
1,150,590
-0.01(-0.15%)
Dec 21, 2006
5.117
5.139
5.087
5.127
1,186,361
+0.03(+0.50%)
Dec 20, 2006
5.126
5.170
5.102
5.102
986,339
-0.00(-0.09%)
Dec 19, 2006
5.174
5.180
5.103
5.106
1,016,021
-0.04(-0.73%)
Dec 18, 2006
5.277
5.334
5.129
5.144
1,590,086
-0.20(-3.67%)
Dec 15, 2006
5.286
5.340
5.251
5.340
1,213,032
+0.08(+1.52%)
Dec 14, 2006
5.322
5.322
5.227
5.260
1,022,754
-0.02(-0.40%)
Dec 13, 2006
5.310
5.313
5.254
5.281
671,886
-0.00(-0.06%)
Dec 12, 2006
5.296
5.321
5.247
5.284
506,495
-0.02(-0.37%)
Dec 11, 2006
5.337
5.342
5.295
5.304
538,930
-0.04(-0.71%)
Dec 08, 2006
5.352
5.406
5.319
5.342
504,047
-0.03(-0.56%)
Dec 07, 2006
5.337
5.414
5.308
5.372
1,206,207
+0.07(+1.25%)
Dec 06, 2006
5.290
5.331
5.216
5.305
880,478
+0.03(+0.49%)
Dec 05, 2006
5.228
5.290
5.228
5.280
991,546
+0.08(+1.51%)
Dec 04, 2006
5.200
5.204
5.156
5.201
814,739
+0.04(+0.73%)
Dec 01, 2006
5.213
5.213
5.138
5.164
851,917
+0.00(+0.03%)
Nov 30, 2006
5.189
5.227
5.156
5.162
1,059,938
-0.04(-0.81%)
Nov 29, 2006
5.197
5.231
5.176
5.204
687,925
+0.01(+0.15%)
Nov 28, 2006
5.173
5.235
5.173
5.197
453,226
+0.00(+0.06%)
Nov 27, 2006
5.277
5.277
5.171
5.194
698,252
-0.05(-0.89%)
Nov 24, 2006
5.224
5.241
5.218
5.241
135,642
+0.03(+0.58%)
Nov 22, 2006
5.253
5.253
5.174
5.210
357,971
+0.00(+0.06%)
Nov 21, 2006
5.244
5.244
5.194
5.207
678,347
+0.02(+0.29%)
Nov 20, 2006
5.292
5.307
5.186
5.192
1,062,259
-0.09(-1.80%)
Nov 17, 2006
5.265
5.390
5.219
5.287
1,666,351
+0.07(+1.27%)
Nov 16, 2006
5.268
5.268
5.186
5.221
931,060
-0.03(-0.55%)
Nov 15, 2006
5.130
5.328
5.126
5.250
782,118
+0.02(+0.43%)
Nov 14, 2006
5.277
5.277
5.129
5.227
1,224,129
-0.01(-0.14%)
Nov 13, 2006
5.171
5.241
5.171
5.235
571,391
+0.02(+0.40%)
Nov 10, 2006
5.188
5.239
5.164
5.213
553,701
+0.01(+0.12%)
Nov 09, 2006
5.274
5.275
5.182
5.207
606,413
+0.00(+0.00%)
Nov 08, 2006
5.138
5.221
5.132
5.207
1,345,710
+0.02(+0.38%)
Nov 07, 2006
5.201
5.265
5.140
5.188
1,574,207
-0.05(-0.89%)
Nov 06, 2006
5.218
5.310
5.201
5.235
563,412
-0.02(-0.40%)
Nov 03, 2006
5.277
5.298
5.209
5.256
594,407
-0.02(-0.37%)
Nov 02, 2006
5.231
5.310
5.203
5.275
644,844
-0.05(-0.88%)
Nov 01, 2006
5.345
5.412
5.290
5.322
580,312
-0.05(-0.87%)
Oct 31, 2006
5.387
5.417
5.265
5.369
1,310,124
-0.07(-1.33%)
Oct 30, 2006
5.545
5.614
5.394
5.441
1,237,136
-0.13(-2.35%)
Oct 27, 2006
5.563
5.646
5.560
5.572
559,372
+0.01(+0.22%)
Oct 26, 2006
5.533
5.578
5.519
5.560
315,540
+0.03(+0.52%)
Oct 25, 2006
5.450
5.577
5.446
5.532
688,256
+0.08(+1.52%)
Oct 24, 2006
5.414
5.483
5.390
5.449
1,070,431
+0.06(+1.15%)
Oct 23, 2006
5.329
5.414
5.298
5.387
1,369,887
+0.08(+1.42%)
Oct 20, 2006
5.275
5.336
5.262
5.311
1,337,850
-0.03(-0.54%)
Oct 19, 2006
5.277
5.388
5.277
5.340
630,888
+0.06(+1.08%)
Oct 18, 2006
5.311
5.345
5.283
5.283
388,688
-0.03(-0.57%)
Oct 17, 2006
5.233
5.342
5.216
5.313
440,312
+0.02(+0.43%)
Oct 16, 2006
5.241
5.323
5.216
5.290
510,402
+0.03(+0.49%)
Oct 13, 2006
5.310
5.314
5.231
5.265
605,245
-0.02(-0.29%)
Oct 12, 2006
5.314
5.314
5.236
5.280
604,556
-0.00(-0.06%)
Oct 11, 2006
5.201
5.313
5.201
5.283
392,011
+0.00(+0.09%)
Oct 10, 2006
5.164
5.311
5.156
5.278
715,557
+0.07(+1.30%)
Oct 09, 2006
5.188
5.281
5.188
5.210
360,087
-0.02(-0.35%)
Oct 06, 2006
5.201
5.269
5.201
5.228
389,132
-0.01(-0.17%)
Oct 05, 2006
5.216
5.274
5.209
5.238
444,218
+0.02(+0.38%)
Oct 04, 2006
5.164
5.251
5.164
5.218
515,363
+0.02(+0.44%)
Oct 03, 2006
5.191
5.216
5.164
5.195
508,352
-0.05(-1.03%)
Oct 02, 2006
5.262
5.301
5.230
5.250
595,986
+0.00(+0.00%)
Sep 29, 2006
5.233
5.319
5.233
5.250
311,613
-0.03(-0.49%)
Sep 28, 2006
5.238
5.284
5.225
5.275
284,604
+0.02(+0.37%)
Sep 27, 2006
5.244
5.275
5.215
5.256
541,132
+0.02(+0.43%)
Sep 26, 2006
5.162
5.254
5.162
5.233
551,930
+0.02(+0.46%)
Sep 25, 2006
5.236
5.236
5.102
5.209
1,071,399
-0.05(-0.95%)
Sep 22, 2006
5.284
5.284
5.209
5.259
292,670
-0.01(-0.26%)
Sep 21, 2006
5.180
5.323
5.180
5.272
709,581
+0.04(+0.84%)
Sep 20, 2006
5.235
5.275
5.189
5.228
505,506
-0.01(-0.20%)
Sep 19, 2006
5.216
5.254
5.164
5.239
494,423
+0.03(+0.49%)
Sep 18, 2006
5.262
5.277
5.201
5.213
742,613
-0.05(-0.92%)
Sep 15, 2006
5.209
5.266
5.192
5.262
791,053
+0.00(+0.09%)
Sep 14, 2006
5.277
5.311
5.203
5.257
608,781
+0.01(+0.20%)
Sep 13, 2006
5.167
5.296
5.167
5.247
539,427
+0.04(+0.78%)
Sep 12, 2006
5.170
5.221
5.170
5.206
343,385
-0.01(-0.26%)
Sep 11, 2006
5.164
5.329
5.143
5.219
650,920
-0.01(-0.14%)
Sep 08, 2006
5.287
5.372
5.159
5.227
1,876,110
-0.12(-2.31%)
Sep 07, 2006
5.509
5.509
5.281
5.351
1,716,595
-0.13(-2.45%)
Sep 06, 2006
5.533
5.539
5.461
5.485
430,614
-0.05(-0.85%)
Sep 05, 2006
5.578
5.578
5.507
5.532
207,775
-0.00(-0.05%)
Sep 01, 2006
5.515
5.584
5.510
5.535
243,872
+0.00(+0.05%)
Aug 31, 2006
5.507
5.581
5.504
5.532
158,340
-0.01(-0.24%)
Aug 30, 2006
5.542
5.560
5.488
5.545
238,167
-0.03(-0.49%)
Aug 29, 2006
5.530
5.592
5.494
5.572
246,001
-0.00(-0.03%)
Aug 28, 2006
5.541
5.578
5.480
5.574
598,971
-0.00(-0.08%)
Aug 25, 2006
5.525
5.654
5.525
5.578
157,783
+0.02(+0.41%)
Aug 24, 2006
5.562
5.640
5.521
5.556
199,259
-0.02(-0.35%)
Aug 23, 2006
5.578
5.658
5.535
5.575
281,666
-0.05(-0.86%)
Aug 22, 2006
5.628
5.682
5.519
5.623
368,232
-0.03(-0.56%)
Aug 21, 2006
5.729
5.729
5.628
5.655
303,667
-0.07(-1.29%)
Aug 18, 2006
5.611
5.729
5.608
5.729
373,160
+0.11(+1.96%)
Aug 17, 2006
5.654
5.699
5.614
5.619
323,785
-0.03(-0.45%)
Aug 16, 2006
5.626
5.699
5.626
5.645
234,891
+0.01(+0.13%)
Aug 15, 2006
5.645
5.747
5.580
5.637
297,061
+0.03(+0.62%)
Aug 14, 2006
5.767
5.767
5.538
5.602
330,981
-0.07(-1.30%)
Aug 11, 2006
5.678
5.729
5.623
5.676
280,757
-0.05(-0.83%)
Aug 10, 2006
5.694
5.752
5.654
5.724
381,743
-0.01(-0.12%)
Aug 09, 2006
5.774
5.814
5.685
5.731
343,511
-0.04(-0.76%)
Aug 08, 2006
5.691
5.859
5.691
5.774
339,120
+0.01(+0.21%)
Aug 07, 2006
5.789
5.866
5.697
5.762
618,001
+0.03(+0.61%)
Aug 04, 2006
5.880
5.880
5.676
5.728
371,349
-0.03(-0.55%)
Aug 03, 2006
5.821
5.880
5.711
5.759
698,219
+0.03(+0.53%)
Aug 02, 2006
5.654
5.835
5.654
5.729
924,912
+0.12(+2.15%)
Aug 01, 2006
5.578
5.706
5.518
5.608
928,885
+0.12(+2.20%)
Jul 31, 2006
5.322
5.550
5.322
5.488
498,230
+0.09(+1.65%)
Jul 28, 2006
5.352
5.492
5.329
5.399
494,058
+0.04(+0.82%)
Jul 27, 2006
5.415
5.464
5.352
5.355
314,744
-0.05(-0.84%)
Jul 26, 2006
5.470
5.470
5.316
5.400
376,085
-0.01(-0.19%)
Jul 25, 2006
5.355
5.462
5.126
5.411
677,352
+0.05(+0.87%)
Jul 24, 2006
5.322
5.450
5.316
5.364
583,516
-0.00(-0.06%)
Jul 21, 2006
5.393
5.471
5.339
5.367
463,533
-0.06(-1.19%)
Jul 20, 2006
5.453
5.492
5.390
5.432
286,713
-0.09(-1.61%)
Jul 19, 2006
5.394
5.563
5.394
5.521
555,605
+0.11(+2.09%)
Jul 18, 2006
5.367
5.440
5.292
5.408
704,998
+0.02(+0.39%)
Jul 17, 2006
5.414
5.423
5.308
5.387
596,954
-0.05(-1.00%)
Jul 14, 2006
5.443
5.471
5.369
5.441
366,560
-0.04(-0.80%)
Jul 13, 2006
5.541
5.541
5.423
5.485
383,846
-0.06(-1.03%)
Jul 12, 2006
5.601
5.629
5.459
5.542
629,933
-0.05(-0.84%)
Jul 11, 2006
5.646
5.676
5.565
5.589
227,090
-0.04(-0.64%)
Jul 10, 2006
5.578
5.639
5.578
5.625
337,449
+0.04(+0.73%)
Jul 07, 2006
5.651
5.699
5.574
5.584
373,664
-0.02(-0.43%)
Jul 06, 2006
5.679
5.726
5.601
5.608
289,387
-0.02(-0.27%)
Jul 05, 2006
5.541
5.702
5.503
5.623
756,854
+0.13(+2.33%)
Jul 03, 2006
5.462
5.569
5.462
5.495
184,766
+0.03(+0.61%)
Jun 30, 2006
5.512
5.512
5.390
5.462
427,371
+0.07(+1.34%)
Jun 29, 2006
5.351
5.399
5.302
5.390
531,958
+0.03(+0.56%)
Jun 28, 2006
5.411
5.435
5.334
5.360
390,266
-0.08(-1.44%)
Jun 27, 2006
5.426
5.519
5.385
5.438
472,965
+0.03(+0.47%)
Jun 26, 2006
5.314
5.417
5.314
5.412
292,511
+0.08(+1.53%)
Jun 23, 2006
5.352
5.427
5.313
5.331
431,848
-0.02(-0.34%)
Jun 22, 2006
5.364
5.364
5.244
5.349
302,181
+0.03(+0.51%)
Jun 21, 2006
5.200
5.393
5.200
5.322
268,672
+0.09(+1.73%)
Jun 20, 2006
5.241
5.340
5.215
5.231
272,884
-0.04(-0.83%)
Jun 19, 2006
5.201
5.313
5.183
5.275
637,541
+0.00(+0.06%)
Jun 16, 2006
5.418
5.418
5.262
5.272
864,221
-0.02(-0.40%)
Jun 15, 2006
5.260
5.364
5.235
5.293
722,164
+0.04(+0.69%)
Jun 14, 2006
5.132
5.298
5.126
5.257
404,368
+0.08(+1.63%)
Jun 13, 2006
5.271
5.284
5.164
5.173
1,113,498
-0.11(-2.14%)
Jun 12, 2006
5.266
5.317
5.266
5.286
611,872
-0.02(-0.31%)
Jun 09, 2006
5.269
5.409
5.251
5.302
392,853
-0.01(-0.11%)
Jun 08, 2006
5.427
5.429
5.222
5.308
1,306,416
-0.16(-2.90%)
Jun 07, 2006
5.578
5.593
5.363
5.467
428,041
-0.09(-1.60%)
Jun 06, 2006
5.646
5.646
5.497
5.556
439,436
-0.03(-0.62%)
Jun 05, 2006
5.684
5.691
5.542
5.590
493,833
-0.07(-1.17%)
Jun 02, 2006
5.608
5.691
5.581
5.657
358,966
+0.06(+1.10%)
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.