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
Darling International Inc
(NY:
DAR
)
35.21
-0.31 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2006
4.220
4.230
4.000
4.030
122,700
-0.17(-4.05%)
May 30, 2006
4.300
4.300
4.150
4.200
101,200
-0.15(-3.45%)
May 26, 2006
4.310
4.380
4.280
4.350
98,600
+0.12(+2.84%)
May 25, 2006
4.220
4.290
4.160
4.230
96,000
+0.05(+1.20%)
May 24, 2006
4.000
4.240
3.950
4.180
90,900
+0.17(+4.24%)
May 23, 2006
4.150
4.240
4.000
4.010
96,500
-0.12(-2.91%)
May 22, 2006
4.010
4.170
3.960
4.130
115,000
+0.08(+1.98%)
May 19, 2006
4.000
4.100
3.950
4.050
180,200
+0.01(+0.25%)
May 18, 2006
4.060
4.110
4.040
4.040
35,000
-0.03(-0.74%)
May 17, 2006
3.990
4.150
3.930
4.070
84,000
+0.02(+0.49%)
May 16, 2006
3.920
4.120
3.920
4.050
440,400
+0.13(+3.32%)
May 15, 2006
3.150
4.040
3.170
3.920
151,100
-0.08(-2.00%)
May 12, 2006
3.510
4.250
3.510
4.000
243,100
-0.08(-1.96%)
May 11, 2006
3.690
4.250
3.690
4.080
169,900
-0.16(-3.77%)
May 10, 2006
4.290
4.310
4.230
4.240
102,000
-0.05(-1.17%)
May 09, 2006
4.450
4.460
4.280
4.290
216,800
-0.18(-4.03%)
May 08, 2006
4.420
4.500
4.410
4.470
42,100
-0.02(-0.45%)
May 05, 2006
4.500
4.510
4.470
4.490
39,500
+0.03(+0.67%)
May 04, 2006
4.370
4.480
4.320
4.460
58,200
+0.05(+1.13%)
May 03, 2006
4.460
4.480
4.330
4.410
101,300
-0.04(-0.90%)
May 02, 2006
4.470
4.480
4.400
4.450
120,900
-0.06(-1.33%)
May 01, 2006
4.620
4.710
4.440
4.510
113,600
-0.05(-1.10%)
Apr 28, 2006
4.600
4.600
4.510
4.560
83,200
-0.09(-1.94%)
Apr 27, 2006
4.500
4.900
4.450
4.650
241,600
+0.12(+2.65%)
Apr 26, 2006
4.460
4.550
4.420
4.530
68,500
+0.05(+1.12%)
Apr 25, 2006
4.530
4.560
4.420
4.480
239,200
-0.09(-1.97%)
Apr 24, 2006
4.460
4.660
4.430
4.570
152,900
+0.09(+2.01%)
Apr 21, 2006
4.700
4.700
4.420
4.480
2,237,700
-0.11(-2.40%)
Apr 20, 2006
4.790
4.800
4.580
4.590
137,700
-0.19(-3.97%)
Apr 19, 2006
4.920
4.920
4.720
4.780
365,900
-0.15(-3.04%)
Apr 18, 2006
4.650
4.990
4.650
4.930
134,600
+0.31(+6.71%)
Apr 17, 2006
4.600
4.620
4.520
4.620
70,200
+0.05(+1.09%)
Apr 13, 2006
4.560
4.610
4.490
4.570
36,500
+0.01(+0.22%)
Apr 12, 2006
4.020
4.620
4.020
4.560
127,700
+0.05(+1.11%)
Apr 11, 2006
4.480
4.540
4.350
4.510
103,500
+0.05(+1.12%)
Apr 10, 2006
4.460
4.500
4.360
4.460
108,900
+0.00(+0.00%)
Apr 07, 2006
4.650
4.690
4.400
4.460
132,600
-0.16(-3.46%)
Apr 06, 2006
4.590
4.750
4.510
4.620
123,200
+0.03(+0.65%)
Apr 05, 2006
4.600
4.650
4.500
4.590
79,800
-0.03(-0.65%)
Apr 04, 2006
4.670
4.710
4.590
4.620
152,800
-0.06(-1.28%)
Apr 03, 2006
4.680
4.710
4.530
4.680
313,000
+0.00(+0.00%)
Mar 31, 2006
4.770
4.800
4.680
4.680
149,100
-0.12(-2.50%)
Mar 30, 2006
4.770
4.900
4.710
4.800
608,000
+0.09(+1.91%)
Mar 29, 2006
5.020
5.020
4.550
4.710
158,700
+0.19(+4.20%)
Mar 28, 2006
4.550
4.570
4.490
4.520
46,200
-0.06(-1.31%)
Mar 27, 2006
4.450
4.670
4.340
4.580
170,500
+0.15(+3.39%)
Mar 24, 2006
4.490
4.540
4.400
4.430
74,500
-0.05(-1.12%)
Mar 23, 2006
4.440
4.500
4.350
4.480
44,000
+0.05(+1.13%)
Mar 22, 2006
4.540
4.580
4.340
4.430
138,500
-0.04(-0.89%)
Mar 21, 2006
4.500
4.550
4.440
4.470
95,100
-0.09(-1.97%)
Mar 20, 2006
4.470
4.580
4.410
4.560
123,000
+0.05(+1.11%)
Mar 17, 2006
4.530
4.610
4.450
4.510
473,000
+0.00(+0.00%)
Mar 16, 2006
4.800
4.850
4.470
4.510
87,000
-0.27(-5.65%)
Mar 15, 2006
4.720
4.800
4.630
4.780
64,100
+0.06(+1.27%)
Mar 14, 2006
4.650
4.740
4.580
4.720
61,500
+0.03(+0.64%)
Mar 13, 2006
4.570
4.750
4.570
4.690
92,000
+0.14(+3.08%)
Mar 10, 2006
4.450
4.570
4.410
4.550
31,500
+0.12(+2.71%)
Mar 09, 2006
4.460
4.500
4.340
4.430
70,500
+0.00(+0.00%)
Mar 08, 2006
4.390
4.500
4.300
4.430
61,300
+0.03(+0.68%)
Mar 07, 2006
4.330
4.410
4.300
4.400
95,500
+0.00(+0.00%)
Mar 06, 2006
4.310
4.420
4.280
4.400
78,200
+0.00(+0.00%)
Mar 03, 2006
4.430
4.450
4.350
4.400
83,500
-0.07(-1.57%)
Mar 02, 2006
4.500
4.520
4.390
4.470
75,900
-0.04(-0.89%)
Mar 01, 2006
4.430
4.530
4.380
4.510
57,700
+0.13(+2.97%)
Feb 28, 2006
4.390
4.420
4.270
4.380
120,200
-0.01(-0.23%)
Feb 27, 2006
4.250
4.400
4.220
4.390
37,900
+0.11(+2.57%)
Feb 24, 2006
4.250
4.290
4.150
4.280
75,300
+0.01(+0.23%)
Feb 23, 2006
4.500
4.500
4.250
4.270
66,200
-0.20(-4.47%)
Feb 22, 2006
4.430
4.480
4.350
4.470
53,400
+0.10(+2.29%)
Feb 21, 2006
4.450
4.470
4.250
4.370
78,900
-0.11(-2.46%)
Feb 17, 2006
4.570
4.600
4.460
4.480
99,400
-0.02(-0.44%)
Feb 16, 2006
4.500
4.580
4.500
4.500
139,400
+0.05(+1.12%)
Feb 15, 2006
4.400
4.450
4.370
4.450
66,400
+0.00(+0.00%)
Feb 14, 2006
4.300
4.500
4.250
4.450
81,300
+0.20(+4.71%)
Feb 13, 2006
4.220
4.300
4.150
4.250
80,300
+0.01(+0.24%)
Feb 10, 2006
4.280
4.300
4.230
4.240
50,500
-0.06(-1.40%)
Feb 09, 2006
4.300
4.320
4.240
4.300
97,700
-0.02(-0.46%)
Feb 08, 2006
4.320
4.330
4.200
4.320
56,400
-0.02(-0.46%)
Feb 07, 2006
4.230
4.360
4.200
4.340
104,300
+0.08(+1.88%)
Feb 06, 2006
4.170
4.260
4.070
4.260
145,100
+0.06(+1.43%)
Feb 03, 2006
4.050
4.230
4.010
4.200
123,900
+0.10(+2.44%)
Feb 02, 2006
4.300
4.320
4.050
4.100
467,000
-0.25(-5.75%)
Feb 01, 2006
4.500
4.500
4.330
4.350
164,200
-0.12(-2.68%)
Jan 31, 2006
4.550
4.570
4.400
4.470
374,500
-0.04(-0.89%)
Jan 30, 2006
4.410
4.580
4.350
4.510
134,600
+0.10(+2.27%)
Jan 27, 2006
4.350
4.480
4.350
4.410
210,700
+0.06(+1.38%)
Jan 26, 2006
4.280
4.400
4.270
4.350
112,300
+0.11(+2.59%)
Jan 25, 2006
4.220
4.270
4.200
4.240
182,200
-0.01(-0.24%)
Jan 24, 2006
4.130
4.330
4.120
4.250
164,400
+0.13(+3.16%)
Jan 23, 2006
3.850
4.190
3.850
4.120
94,200
+0.24(+6.19%)
Jan 20, 2006
3.980
3.980
3.840
3.880
293,400
-0.05(-1.27%)
Jan 19, 2006
3.900
3.950
3.880
3.930
57,100
+0.02(+0.51%)
Jan 18, 2006
3.970
3.980
3.900
3.910
67,800
-0.03(-0.76%)
Jan 17, 2006
3.900
4.000
3.900
3.940
119,600
+0.05(+1.29%)
Jan 13, 2006
3.800
3.920
3.785
3.890
3,003,100
+0.08(+2.10%)
Jan 12, 2006
3.810
3.850
3.790
3.810
259,400
-0.02(-0.52%)
Jan 11, 2006
3.800
3.850
3.790
3.830
144,200
+0.00(+0.00%)
Jan 10, 2006
3.860
3.880
3.800
3.830
537,800
-0.07(-1.79%)
Jan 09, 2006
3.860
3.940
3.820
3.900
473,000
+0.06(+1.56%)
Jan 06, 2006
4.120
4.120
3.840
3.840
161,300
-0.09(-2.29%)
Jan 05, 2006
3.900
3.940
3.840
3.930
125,500
+0.03(+0.77%)
Jan 04, 2006
3.940
3.940
3.880
3.900
99,800
-0.03(-0.76%)
Jan 03, 2006
3.970
3.970
3.890
3.930
507,000
-0.04(-1.01%)
Dec 30, 2005
3.820
3.980
3.800
3.970
214,700
+0.12(+3.12%)
Dec 29, 2005
3.810
3.920
3.810
3.850
236,900
+0.01(+0.26%)
Dec 28, 2005
3.850
3.870
3.790
3.840
72,400
-0.01(-0.26%)
Dec 27, 2005
4.000
4.000
3.840
3.850
96,500
-0.15(-3.75%)
Dec 23, 2005
4.080
4.110
3.970
4.000
52,800
-0.05(-1.23%)
Dec 22, 2005
3.890
4.080
3.890
4.050
163,500
+0.14(+3.58%)
Dec 21, 2005
3.920
4.000
3.860
3.910
171,600
-0.03(-0.76%)
Dec 20, 2005
3.750
4.100
3.730
3.940
492,300
+0.41(+11.61%)
Dec 19, 2005
3.470
3.530
3.420
3.530
93,600
+0.06(+1.73%)
Dec 16, 2005
3.530
3.530
3.470
3.470
332,200
-0.06(-1.70%)
Dec 15, 2005
3.500
3.530
3.450
3.530
63,800
+0.03(+0.86%)
Dec 14, 2005
3.530
3.530
3.500
3.500
107,700
-0.03(-0.85%)
Dec 13, 2005
3.500
3.530
3.490
3.530
54,900
+0.04(+1.15%)
Dec 12, 2005
3.500
3.520
3.450
3.490
130,600
-0.01(-0.29%)
Dec 09, 2005
3.400
3.570
3.400
3.500
203,100
+0.11(+3.24%)
Dec 08, 2005
3.280
3.400
3.260
3.390
232,400
+0.13(+3.99%)
Dec 07, 2005
3.300
3.350
3.200
3.260
97,500
-0.08(-2.40%)
Dec 06, 2005
3.400
3.400
3.310
3.340
97,900
-0.06(-1.76%)
Dec 05, 2005
3.420
3.420
3.350
3.400
63,900
+0.00(+0.00%)
Dec 02, 2005
3.390
3.420
3.350
3.400
206,100
+0.00(+0.00%)
Dec 01, 2005
3.350
3.400
3.210
3.400
4,848,200
+0.01(+0.29%)
Nov 30, 2005
3.400
3.410
3.310
3.390
40,800
+0.02(+0.59%)
Nov 29, 2005
3.390
3.390
3.300
3.370
33,900
+0.02(+0.60%)
Nov 28, 2005
3.460
3.500
3.300
3.350
37,700
-0.14(-4.01%)
Nov 25, 2005
3.530
3.530
3.480
3.490
4,700
-0.01(-0.29%)
Nov 23, 2005
3.480
3.550
3.460
3.500
74,400
-0.03(-0.85%)
Nov 22, 2005
3.530
3.550
3.480
3.530
47,600
-0.01(-0.28%)
Nov 21, 2005
3.500
3.550
3.470
3.540
51,300
+0.04(+1.14%)
Nov 18, 2005
3.500
3.530
3.450
3.500
336,200
+0.00(+0.00%)
Nov 17, 2005
3.400
3.500
3.350
3.500
56,100
+0.15(+4.48%)
Nov 16, 2005
3.500
3.530
3.210
3.350
87,700
-0.17(-4.83%)
Nov 15, 2005
3.540
3.550
3.440
3.520
40,700
-0.02(-0.56%)
Nov 14, 2005
3.550
3.550
3.470
3.540
37,300
-0.01(-0.28%)
Nov 11, 2005
3.520
3.610
3.500
3.550
111,700
-0.05(-1.39%)
Nov 10, 2005
3.570
3.600
3.530
3.600
52,600
+0.00(+0.00%)
Nov 09, 2005
3.600
3.610
3.550
3.600
64,900
+0.03(+0.84%)
Nov 08, 2005
3.520
3.600
3.520
3.570
24,100
+0.00(+0.00%)
Nov 07, 2005
3.560
3.600
3.520
3.570
39,900
+0.04(+1.13%)
Nov 04, 2005
3.600
3.600
3.520
3.530
54,000
-0.05(-1.40%)
Nov 03, 2005
3.600
3.650
3.560
3.580
147,000
-0.02(-0.56%)
Nov 02, 2005
3.530
3.600
3.530
3.600
73,000
+0.08(+2.27%)
Nov 01, 2005
3.450
3.550
3.410
3.520
60,200
+0.04(+1.15%)
Oct 31, 2005
4.330
4.330
3.280
3.480
259,400
+0.10(+2.96%)
Oct 28, 2005
3.350
3.390
3.250
3.380
90,200
-0.03(-0.88%)
Oct 27, 2005
3.500
3.500
3.360
3.410
59,600
-0.11(-3.12%)
Oct 26, 2005
3.540
3.550
3.480
3.520
770,700
-0.02(-0.56%)
Oct 25, 2005
3.580
3.580
3.490
3.540
44,900
-0.06(-1.67%)
Oct 24, 2005
3.580
3.600
3.550
3.600
52,300
+0.05(+1.41%)
Oct 21, 2005
3.590
3.600
3.540
3.550
68,300
-0.03(-0.84%)
Oct 20, 2005
3.580
3.600
3.520
3.580
85,200
-0.02(-0.56%)
Oct 19, 2005
3.520
3.600
3.500
3.600
100,600
+0.05(+1.41%)
Oct 18, 2005
3.600
3.600
3.500
3.550
96,600
-0.05(-1.39%)
Oct 17, 2005
3.600
3.600
3.530
3.600
110,800
+0.01(+0.28%)
Oct 14, 2005
3.500
3.590
3.490
3.590
75,800
+0.09(+2.57%)
Oct 13, 2005
3.570
3.570
3.380
3.500
127,100
-0.07(-1.96%)
Oct 12, 2005
3.550
3.620
3.500
3.570
140,300
+0.02(+0.56%)
Oct 11, 2005
3.500
3.550
3.480
3.550
499,300
+0.02(+0.57%)
Oct 10, 2005
3.530
3.550
3.500
3.530
52,800
+0.02(+0.57%)
Oct 07, 2005
3.530
3.550
3.450
3.510
75,800
+0.00(+0.00%)
Oct 06, 2005
3.500
3.550
3.460
3.510
73,900
+0.01(+0.29%)
Oct 05, 2005
3.490
3.520
3.420
3.500
73,300
-0.02(-0.57%)
Oct 04, 2005
3.530
3.560
3.450
3.520
29,400
+0.00(+0.00%)
Oct 03, 2005
3.500
3.550
3.480
3.520
63,600
-0.01(-0.28%)
Sep 30, 2005
3.520
3.550
3.440
3.530
77,300
-0.02(-0.56%)
Sep 29, 2005
3.520
3.550
3.480
3.550
74,800
+0.02(+0.57%)
Sep 28, 2005
3.390
3.540
3.390
3.530
407,600
+0.11(+3.22%)
Sep 27, 2005
3.460
3.480
3.380
3.420
72,300
-0.04(-1.16%)
Sep 26, 2005
3.450
3.550
3.370
3.460
131,700
+0.01(+0.29%)
Sep 23, 2005
3.450
3.470
3.370
3.450
82,600
+0.05(+1.47%)
Sep 22, 2005
3.400
3.450
3.310
3.400
70,300
-0.02(-0.58%)
Sep 21, 2005
3.480
3.540
3.420
3.420
263,200
-0.08(-2.29%)
Sep 20, 2005
3.380
3.500
3.380
3.500
268,300
+0.07(+2.04%)
Sep 19, 2005
3.500
3.520
3.420
3.430
116,800
-0.12(-3.38%)
Sep 16, 2005
3.520
3.550
3.430
3.550
430,800
+0.08(+2.31%)
Sep 15, 2005
3.460
3.490
3.390
3.470
64,700
+0.04(+1.17%)
Sep 14, 2005
3.530
3.560
3.400
3.430
63,000
-0.09(-2.56%)
Sep 13, 2005
3.510
3.560
3.480
3.520
322,500
+0.00(+0.00%)
Sep 12, 2005
3.560
3.560
3.480
3.520
445,000
-0.08(-2.22%)
Sep 09, 2005
3.600
3.600
3.560
3.600
34,700
+0.04(+1.12%)
Sep 08, 2005
3.540
3.620
3.510
3.560
95,100
-0.01(-0.28%)
Sep 07, 2005
3.650
3.650
3.540
3.570
160,900
-0.10(-2.72%)
Sep 06, 2005
3.580
3.750
3.570
3.670
86,400
+0.09(+2.51%)
Sep 02, 2005
3.650
3.660
3.570
3.580
41,200
-0.09(-2.45%)
Sep 01, 2005
3.750
3.770
3.660
3.670
94,100
-0.09(-2.39%)
Aug 31, 2005
3.560
3.780
3.500
3.760
88,300
+0.16(+4.44%)
Aug 30, 2005
3.800
3.800
3.560
3.600
67,500
-0.23(-6.01%)
Aug 29, 2005
3.570
3.830
3.560
3.830
22,800
+0.23(+6.39%)
Aug 26, 2005
3.590
3.610
3.550
3.600
46,400
-0.02(-0.55%)
Aug 25, 2005
3.660
3.670
3.560
3.620
58,400
-0.03(-0.82%)
Aug 24, 2005
3.570
3.690
3.520
3.650
39,200
+0.05(+1.39%)
Aug 23, 2005
3.610
3.650
3.550
3.600
42,800
-0.02(-0.55%)
Aug 22, 2005
3.590
3.620
3.510
3.620
38,700
+0.00(+0.00%)
Aug 19, 2005
3.440
3.680
3.420
3.620
54,800
+0.16(+4.62%)
Aug 18, 2005
3.520
3.520
3.390
3.460
89,900
-0.10(-2.81%)
Aug 17, 2005
3.640
3.640
3.520
3.560
67,400
-0.11(-3.00%)
Aug 16, 2005
3.750
3.750
3.650
3.670
70,600
-0.13(-3.42%)
Aug 15, 2005
3.750
3.800
3.700
3.800
49,200
+0.01(+0.26%)
Aug 12, 2005
3.810
3.830
3.700
3.790
77,000
-0.06(-1.56%)
Aug 11, 2005
3.600
3.860
3.590
3.850
200,600
+0.26(+7.24%)
Aug 10, 2005
3.670
3.720
3.590
3.590
289,300
-0.08(-2.18%)
Aug 09, 2005
3.750
3.770
3.650
3.670
158,500
-0.08(-2.13%)
Aug 08, 2005
3.620
3.850
3.620
3.750
118,400
+0.10(+2.74%)
Aug 05, 2005
3.820
3.820
3.640
3.650
90,200
-0.17(-4.45%)
Aug 04, 2005
3.900
3.910
3.810
3.820
68,800
-0.11(-2.80%)
Aug 03, 2005
3.930
3.940
3.850
3.930
55,900
-0.02(-0.51%)
Aug 02, 2005
3.860
3.950
3.850
3.950
82,100
+0.04(+1.02%)
Aug 01, 2005
3.860
3.950
3.860
3.910
53,400
+0.00(+0.00%)
Jul 29, 2005
3.900
3.950
3.850
3.910
43,600
-0.04(-1.01%)
Jul 28, 2005
3.880
3.950
3.830
3.950
58,200
+0.11(+2.86%)
Jul 27, 2005
3.920
3.920
3.800
3.840
72,300
-0.06(-1.54%)
Jul 26, 2005
3.870
3.950
3.790
3.900
27,300
+0.06(+1.56%)
Jul 25, 2005
3.960
3.960
3.830
3.840
44,400
-0.12(-3.03%)
Jul 22, 2005
3.920
3.960
3.850
3.960
83,500
+0.04(+1.02%)
Jul 21, 2005
3.940
3.950
3.820
3.920
72,600
-0.03(-0.76%)
Jul 20, 2005
3.790
3.980
3.790
3.950
71,000
+0.13(+3.40%)
Jul 19, 2005
3.720
3.830
3.720
3.820
104,000
+0.12(+3.24%)
Jul 18, 2005
3.840
3.850
3.700
3.700
78,000
-0.14(-3.65%)
Jul 15, 2005
3.660
3.950
3.660
3.840
353,800
+0.11(+2.95%)
Jul 14, 2005
3.750
3.800
3.700
3.730
25,900
+0.01(+0.27%)
Jul 13, 2005
3.800
3.800
3.720
3.720
34,100
-0.09(-2.36%)
Jul 12, 2005
3.800
3.900
3.760
3.810
107,000
+0.01(+0.26%)
Jul 11, 2005
3.800
3.860
3.750
3.800
416,400
+0.00(+0.00%)
Jul 08, 2005
3.800
3.840
3.750
3.800
126,900
+0.00(+0.00%)
Jul 07, 2005
3.700
3.800
3.700
3.800
36,000
+0.04(+1.06%)
Jul 06, 2005
3.790
3.850
3.750
3.760
84,300
-0.04(-1.05%)
Jul 05, 2005
3.770
3.800
3.730
3.800
142,800
+0.06(+1.60%)
Jul 01, 2005
3.700
3.750
3.670
3.740
339,000
-0.01(-0.27%)
Jun 30, 2005
3.870
3.890
3.700
3.750
319,700
-0.10(-2.60%)
Jun 29, 2005
3.820
3.860
3.740
3.850
42,500
-0.01(-0.26%)
Jun 28, 2005
3.640
3.860
3.630
3.860
90,900
+0.15(+4.04%)
Jun 27, 2005
3.730
3.740
3.620
3.710
59,800
-0.02(-0.54%)
Jun 24, 2005
3.700
3.730
3.650
3.730
141,000
+0.03(+0.81%)
Jun 23, 2005
3.680
3.730
3.650
3.700
68,800
-0.01(-0.27%)
Jun 22, 2005
3.640
3.710
3.600
3.710
234,000
+0.11(+3.06%)
Jun 21, 2005
3.500
3.620
3.500
3.600
80,900
+0.05(+1.41%)
Jun 20, 2005
3.500
3.610
3.390
3.550
131,000
+0.03(+0.85%)
Jun 17, 2005
3.600
3.650
3.510
3.520
227,100
-0.06(-1.68%)
Jun 16, 2005
3.640
3.640
3.530
3.580
401,300
-0.03(-0.83%)
Jun 15, 2005
3.650
3.660
3.550
3.610
303,300
-0.03(-0.82%)
Jun 14, 2005
3.660
3.700
3.600
3.640
218,100
-0.03(-0.82%)
Jun 13, 2005
3.700
3.700
3.620
3.670
120,400
-0.02(-0.54%)
Jun 10, 2005
3.700
3.700
3.660
3.690
15,800
-0.01(-0.27%)
Jun 09, 2005
3.630
3.700
3.610
3.700
120,900
+0.05(+1.37%)
Jun 08, 2005
3.600
3.690
3.600
3.650
114,500
-0.02(-0.54%)
Jun 07, 2005
3.720
3.720
3.650
3.670
85,800
-0.03(-0.81%)
Jun 06, 2005
3.670
3.750
3.660
3.700
384,100
+0.04(+1.09%)
Jun 03, 2005
3.700
3.740
3.650
3.660
604,100
-0.04(-1.08%)
Jun 02, 2005
3.720
3.740
3.650
3.700
291,100
-0.05(-1.33%)
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.