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
Taiwan Semiconductor ADR
(NY:
TSM
)
164.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2008
7.327
7.340
7.244
7.314
27,383,124
-0.06(-0.87%)
May 29, 2008
7.314
7.391
7.193
7.378
26,098,690
+0.01(+0.09%)
May 28, 2008
7.276
7.442
7.218
7.371
30,125,706
+0.17(+2.30%)
May 27, 2008
7.020
7.244
6.985
7.205
22,713,534
+0.25(+3.58%)
May 26, 2008
7.103
7.103
6.886
6.956
0
+0.00(+0.00%)
May 23, 2008
7.103
7.103
6.886
6.956
19,765,644
-0.20(-2.77%)
May 22, 2008
7.084
7.225
7.084
7.154
13,937,483
+0.03(+0.45%)
May 21, 2008
7.173
7.256
7.084
7.122
14,392,949
-0.07(-0.98%)
May 20, 2008
7.282
7.378
7.148
7.193
22,276,580
-0.19(-2.60%)
May 19, 2008
7.384
7.595
7.378
7.384
27,024,402
-0.06(-0.77%)
May 16, 2008
7.301
7.474
7.301
7.442
16,802,952
+0.13(+1.75%)
May 15, 2008
7.256
7.340
7.180
7.314
15,607,273
+0.10(+1.33%)
May 14, 2008
7.295
7.308
7.199
7.218
17,744,260
-0.07(-0.96%)
May 13, 2008
7.218
7.340
7.167
7.288
24,245,496
+0.11(+1.51%)
May 12, 2008
7.027
7.231
7.014
7.180
15,315,340
+0.18(+2.55%)
May 09, 2008
7.020
7.078
6.931
7.001
12,081,956
-0.05(-0.72%)
May 08, 2008
7.141
7.161
7.014
7.052
22,761,368
-0.06(-0.90%)
May 07, 2008
7.282
7.282
7.090
7.116
21,065,140
-0.22(-3.05%)
May 06, 2008
7.090
7.359
7.071
7.340
28,163,778
+0.22(+3.14%)
May 05, 2008
7.186
7.186
7.058
7.116
10,439,685
-0.10(-1.33%)
May 02, 2008
7.237
7.256
7.122
7.212
20,135,938
-0.02(-0.26%)
May 01, 2008
7.186
7.263
7.122
7.231
22,257,930
+0.05(+0.71%)
Apr 30, 2008
7.007
7.231
7.007
7.180
29,428,496
+0.26(+3.79%)
Apr 29, 2008
6.931
6.988
6.880
6.918
22,653,140
-0.05(-0.73%)
Apr 28, 2008
6.899
7.027
6.899
6.969
18,793,150
+0.11(+1.68%)
Apr 25, 2008
6.835
6.867
6.694
6.854
17,452,866
+0.00(+0.00%)
Apr 24, 2008
6.765
6.912
6.687
6.854
18,913,268
+0.06(+0.85%)
Apr 23, 2008
6.835
6.867
6.733
6.797
22,138,836
-0.08(-1.12%)
Apr 22, 2008
7.065
7.065
6.835
6.873
27,833,658
-0.20(-2.80%)
Apr 21, 2008
7.065
7.103
6.988
7.071
13,745,282
+0.00(+0.00%)
Apr 18, 2008
7.052
7.148
6.988
7.071
20,784,430
+0.10(+1.37%)
Apr 17, 2008
6.937
7.007
6.873
6.975
21,622,458
-0.03(-0.36%)
Apr 16, 2008
6.797
7.001
6.784
7.001
26,139,118
+0.38(+5.79%)
Apr 15, 2008
6.637
6.637
6.554
6.618
27,139,980
+0.10(+1.57%)
Apr 14, 2008
6.624
6.624
6.515
6.515
27,877,058
-0.05(-0.78%)
Apr 11, 2008
6.643
6.682
6.541
6.567
25,263,192
-0.15(-2.19%)
Apr 10, 2008
6.586
6.790
6.586
6.714
36,739,592
+0.20(+3.14%)
Apr 09, 2008
6.592
6.624
6.484
6.509
20,208,064
-0.10(-1.45%)
Apr 08, 2008
6.643
6.714
6.592
6.605
23,880,828
-0.10(-1.43%)
Apr 07, 2008
6.669
6.797
6.643
6.701
26,694,552
+0.04(+0.58%)
Apr 04, 2008
6.758
6.797
6.643
6.662
27,950,186
-0.15(-2.16%)
Apr 03, 2008
6.611
6.835
6.611
6.809
23,554,296
+0.12(+1.81%)
Apr 02, 2008
6.803
6.835
6.669
6.688
31,205,440
-0.08(-1.23%)
Apr 01, 2008
6.579
6.803
6.579
6.771
32,741,616
+0.21(+3.21%)
Mar 31, 2008
6.490
6.624
6.490
6.560
35,501,820
+0.06(+0.98%)
Mar 28, 2008
6.611
6.618
6.439
6.496
37,870,932
-0.10(-1.45%)
Mar 27, 2008
6.828
6.828
6.515
6.592
56,094,284
-0.26(-3.82%)
Mar 26, 2008
6.995
6.995
6.803
6.854
39,968,528
-0.14(-2.01%)
Mar 25, 2008
7.090
7.090
6.950
6.995
28,546,440
-0.10(-1.35%)
Mar 24, 2008
6.982
7.135
6.931
7.090
35,598,880
+0.50(+7.56%)
Mar 21, 2008
6.439
6.650
6.369
6.592
27,867,772
+0.01(+0.20%)
Mar 20, 2008
6.439
6.650
6.369
6.579
27,867,772
+0.33(+5.21%)
Mar 19, 2008
6.452
6.522
6.241
6.254
21,384,904
-0.23(-3.55%)
Mar 18, 2008
6.375
6.484
6.260
6.484
25,062,674
+0.29(+4.64%)
Mar 17, 2008
6.088
6.294
6.081
6.196
25,350,782
-0.11(-1.82%)
Mar 14, 2008
6.496
6.515
6.247
6.311
24,044,306
-0.20(-3.04%)
Mar 13, 2008
6.484
6.567
6.286
6.509
32,544,788
-0.06(-0.88%)
Mar 12, 2008
6.643
6.714
6.567
6.567
19,628,084
-0.15(-2.28%)
Mar 11, 2008
6.464
6.720
6.464
6.720
37,085,336
+0.37(+5.84%)
Mar 10, 2008
6.388
6.452
6.292
6.349
33,675,500
-0.08(-1.29%)
Mar 07, 2008
6.471
6.592
6.343
6.432
35,783,608
-0.06(-0.98%)
Mar 06, 2008
6.579
6.682
6.477
6.496
30,537,296
-0.08(-1.26%)
Mar 05, 2008
6.515
6.637
6.509
6.579
32,374,556
+0.18(+2.79%)
Mar 04, 2008
6.305
6.426
6.228
6.401
44,096,684
+0.25(+4.05%)
Mar 03, 2008
6.279
6.279
6.068
6.151
23,085,478
-0.07(-1.13%)
Feb 29, 2008
6.330
6.375
6.209
6.222
14,544,606
-0.19(-2.89%)
Feb 28, 2008
6.484
6.522
6.394
6.407
20,536,090
-0.13(-2.05%)
Feb 27, 2008
6.394
6.579
6.394
6.541
22,197,350
+0.07(+1.09%)
Feb 26, 2008
6.343
6.509
6.286
6.471
24,610,238
+0.17(+2.63%)
Feb 25, 2008
6.234
6.324
6.145
6.305
21,130,830
+0.12(+1.96%)
Feb 22, 2008
6.151
6.215
6.049
6.183
20,504,406
+0.05(+0.83%)
Feb 21, 2008
6.292
6.349
6.100
6.132
28,826,994
-0.11(-1.74%)
Feb 20, 2008
6.222
6.260
6.132
6.241
19,993,728
-0.03(-0.41%)
Feb 19, 2008
6.247
6.343
6.241
6.266
30,575,970
+0.06(+1.03%)
Feb 18, 2008
6.126
6.286
6.107
6.202
0
+0.00(+0.00%)
Feb 15, 2008
6.126
6.286
6.107
6.202
19,058,956
+0.01(+0.10%)
Feb 14, 2008
6.171
6.311
6.171
6.196
31,107,080
-0.01(-0.10%)
Feb 13, 2008
6.132
6.209
6.075
6.202
16,265,201
+0.11(+1.78%)
Feb 12, 2008
6.036
6.158
6.017
6.094
16,703,663
+0.08(+1.27%)
Feb 11, 2008
5.909
6.036
5.864
6.017
17,767,318
+0.11(+1.95%)
Feb 08, 2008
5.813
5.960
5.800
5.902
14,578,986
-0.01(-0.11%)
Feb 07, 2008
5.813
5.985
5.711
5.909
26,484,116
+0.09(+1.54%)
Feb 06, 2008
5.838
5.992
5.813
5.819
18,398,582
-0.02(-0.33%)
Feb 05, 2008
6.164
6.164
5.838
5.838
31,980,128
-0.40(-6.45%)
Feb 04, 2008
6.273
6.279
6.139
6.241
18,747,452
+0.01(+0.21%)
Feb 01, 2008
6.036
6.254
6.017
6.228
36,076,824
+0.32(+5.41%)
Jan 31, 2008
5.851
5.985
5.615
5.909
34,678,484
+0.23(+4.05%)
Jan 30, 2008
5.691
5.851
5.608
5.679
29,101,494
-0.01(-0.11%)
Jan 29, 2008
5.711
5.730
5.596
5.685
18,475,476
+0.13(+2.30%)
Jan 28, 2008
5.500
5.589
5.417
5.557
18,210,220
+0.00(+0.00%)
Jan 25, 2008
5.570
5.781
5.551
5.557
30,945,746
+0.01(+0.12%)
Jan 24, 2008
5.532
5.685
5.455
5.551
27,003,530
+0.08(+1.52%)
Jan 23, 2008
5.034
5.513
4.919
5.468
40,448,516
+0.36(+7.13%)
Jan 22, 2008
4.995
5.289
4.829
5.104
31,736,368
-0.42(-7.52%)
Jan 21, 2008
5.430
5.647
5.410
5.519
0
+0.00(+0.00%)
Jan 18, 2008
5.430
5.647
5.410
5.519
25,713,034
+0.16(+2.98%)
Jan 17, 2008
5.462
5.602
5.334
5.359
29,765,066
-0.06(-1.06%)
Jan 16, 2008
5.557
5.577
5.289
5.417
25,890,158
-0.19(-3.31%)
Jan 15, 2008
5.781
5.813
5.596
5.602
26,688,226
-0.18(-3.09%)
Jan 14, 2008
5.775
5.806
5.704
5.781
23,153,250
+0.10(+1.80%)
Jan 11, 2008
5.736
5.736
5.640
5.679
23,328,574
-0.12(-2.09%)
Jan 10, 2008
5.717
5.806
5.672
5.800
24,601,180
+0.01(+0.22%)
Jan 09, 2008
5.640
5.838
5.628
5.787
31,762,548
+0.19(+3.42%)
Jan 08, 2008
5.596
5.730
5.557
5.596
29,308,046
+0.01(+0.11%)
Jan 07, 2008
5.749
5.749
5.513
5.589
28,085,072
-0.11(-2.02%)
Jan 04, 2008
6.004
6.043
5.685
5.704
31,974,148
-0.33(-5.40%)
Jan 03, 2008
6.068
6.158
6.004
6.030
16,597,724
-0.08(-1.36%)
Jan 02, 2008
6.286
6.324
6.062
6.113
20,324,912
-0.25(-3.92%)
Jan 01, 2008
6.356
6.407
6.330
6.362
0
+0.00(+0.00%)
Dec 31, 2007
6.356
6.407
6.330
6.362
10,495,698
+0.04(+0.61%)
Dec 28, 2007
6.286
6.337
6.215
6.324
14,033,572
+0.06(+1.02%)
Dec 27, 2007
6.394
6.407
6.241
6.260
7,638,223
-0.09(-1.41%)
Dec 26, 2007
6.279
6.349
6.234
6.349
7,512,254
+0.08(+1.22%)
Dec 24, 2007
6.286
6.311
6.228
6.273
2,953,976
+0.01(+0.10%)
Dec 21, 2007
6.228
6.273
6.183
6.266
13,681,010
+0.09(+1.45%)
Dec 20, 2007
6.228
6.247
6.132
6.177
12,169,799
-0.01(-0.10%)
Dec 19, 2007
6.100
6.222
6.100
6.183
16,218,665
+0.03(+0.52%)
Dec 18, 2007
6.062
6.209
6.036
6.151
16,160,027
+0.15(+2.45%)
Dec 17, 2007
6.209
6.209
5.992
6.004
20,382,778
-0.16(-2.59%)
Dec 14, 2007
6.311
6.311
6.145
6.164
13,552,646
-0.13(-2.13%)
Dec 13, 2007
6.292
6.317
6.177
6.298
19,649,566
-0.09(-1.40%)
Dec 12, 2007
6.452
6.509
6.292
6.388
15,526,946
+0.04(+0.71%)
Dec 11, 2007
6.484
6.592
6.324
6.343
21,291,966
-0.13(-1.97%)
Dec 10, 2007
6.432
6.541
6.413
6.471
14,045,903
-0.11(-1.65%)
Dec 07, 2007
6.579
6.630
6.528
6.579
16,061,797
+0.03(+0.39%)
Dec 06, 2007
6.375
6.567
6.375
6.554
16,373,035
+0.16(+2.50%)
Dec 05, 2007
6.311
6.413
6.298
6.394
26,014,298
+0.20(+3.20%)
Dec 04, 2007
6.209
6.298
6.164
6.196
13,561,182
-0.04(-0.72%)
Dec 03, 2007
6.362
6.369
6.222
6.241
19,233,220
-0.10(-1.51%)
Nov 30, 2007
6.343
6.426
6.298
6.337
25,760,904
+0.11(+1.74%)
Nov 29, 2007
6.196
6.273
6.126
6.228
19,493,498
+0.00(+0.00%)
Nov 28, 2007
6.004
6.286
6.004
6.228
22,742,286
+0.20(+3.39%)
Nov 27, 2007
6.094
6.094
5.947
6.024
20,730,392
-0.04(-0.63%)
Nov 26, 2007
6.068
6.202
6.056
6.062
19,395,546
+0.00(+0.00%)
Nov 23, 2007
6.068
6.126
6.017
6.062
11,945,136
+0.14(+2.37%)
Nov 21, 2007
6.068
6.087
5.851
5.921
23,710,740
-0.25(-4.04%)
Nov 20, 2007
6.119
6.337
6.088
6.171
17,024,722
+0.08(+1.36%)
Nov 19, 2007
6.183
6.228
6.088
6.088
17,519,216
-0.14(-2.26%)
Nov 16, 2007
6.190
6.234
6.094
6.228
14,343,116
+0.06(+1.04%)
Nov 15, 2007
6.324
6.330
6.100
6.164
23,318,364
-0.12(-1.93%)
Nov 14, 2007
6.356
6.426
6.266
6.286
12,680,547
-0.10(-1.50%)
Nov 13, 2007
6.202
6.381
6.202
6.381
32,690,050
+0.26(+4.17%)
Nov 12, 2007
6.254
6.349
6.126
6.126
21,232,824
-0.14(-2.24%)
Nov 09, 2007
6.260
6.381
6.234
6.266
21,577,032
-0.06(-0.91%)
Nov 08, 2007
6.458
6.541
6.234
6.324
27,811,366
-0.17(-2.56%)
Nov 07, 2007
6.662
6.662
6.477
6.490
15,468,856
-0.17(-2.59%)
Nov 06, 2007
6.515
6.688
6.515
6.662
15,481,676
+0.15(+2.25%)
Nov 05, 2007
6.503
6.669
6.452
6.515
18,360,746
-0.12(-1.83%)
Nov 02, 2007
6.630
6.739
6.560
6.637
27,058,718
-0.07(-1.05%)
Nov 01, 2007
6.477
6.860
6.477
6.707
36,130,316
-0.10(-1.41%)
Oct 31, 2007
6.675
6.854
6.656
6.803
33,377,550
+0.16(+2.40%)
Oct 30, 2007
6.579
6.669
6.490
6.643
24,420,614
-0.07(-1.05%)
Oct 29, 2007
6.496
6.733
6.477
6.714
46,366,960
+0.38(+6.05%)
Oct 26, 2007
6.343
6.369
6.292
6.330
35,086,756
+0.08(+1.33%)
Oct 25, 2007
6.349
6.349
6.196
6.247
32,998,848
+0.01(+0.10%)
Oct 24, 2007
6.349
6.349
6.075
6.241
25,168,378
-0.16(-2.49%)
Oct 23, 2007
6.298
6.413
6.273
6.401
25,357,020
+0.20(+3.19%)
Oct 22, 2007
6.215
6.273
6.132
6.202
14,564,467
-0.02(-0.31%)
Oct 19, 2007
6.388
6.458
6.196
6.222
23,479,046
-0.23(-3.56%)
Oct 18, 2007
6.484
6.528
6.375
6.452
20,756,174
-0.05(-0.79%)
Oct 17, 2007
6.477
6.560
6.375
6.503
19,108,244
+0.13(+2.11%)
Oct 16, 2007
6.439
6.445
6.324
6.369
16,510,853
-0.02(-0.30%)
Oct 15, 2007
6.471
6.567
6.362
6.388
18,366,438
-0.03(-0.40%)
Oct 12, 2007
6.547
6.547
6.369
6.413
26,360,426
-0.11(-1.67%)
Oct 11, 2007
6.771
6.809
6.452
6.522
35,504,588
-0.36(-5.29%)
Oct 10, 2007
6.835
6.912
6.707
6.886
24,728,316
+0.05(+0.75%)
Oct 09, 2007
6.809
6.848
6.707
6.835
22,183,440
+0.06(+0.85%)
Oct 08, 2007
6.777
6.905
6.745
6.777
16,196,344
-0.05(-0.75%)
Oct 05, 2007
6.714
6.918
6.688
6.828
17,959,722
+0.18(+2.69%)
Oct 04, 2007
6.650
6.739
6.618
6.650
18,357,046
+0.02(+0.29%)
Oct 03, 2007
6.650
6.726
6.573
6.630
13,826,178
-0.09(-1.33%)
Oct 02, 2007
6.675
6.739
6.650
6.720
17,077,040
+0.06(+0.86%)
Oct 01, 2007
6.515
6.733
6.503
6.662
16,680,240
+0.20(+3.06%)
Sep 28, 2007
6.554
6.573
6.458
6.464
12,218,097
-0.10(-1.56%)
Sep 27, 2007
6.535
6.611
6.490
6.567
17,686,198
+0.14(+2.19%)
Sep 26, 2007
6.509
6.573
6.388
6.426
21,648,806
-0.04(-0.59%)
Sep 25, 2007
6.515
6.528
6.426
6.464
24,583,194
-0.10(-1.46%)
Sep 24, 2007
6.579
6.643
6.528
6.560
17,670,262
+0.01(+0.20%)
Sep 21, 2007
6.452
6.573
6.445
6.547
14,599,378
+0.11(+1.69%)
Sep 20, 2007
6.439
6.484
6.381
6.439
17,206,130
-0.02(-0.30%)
Sep 19, 2007
6.509
6.509
6.388
6.458
25,721,938
-0.08(-1.17%)
Sep 18, 2007
6.273
6.547
6.228
6.535
20,900,044
+0.26(+4.18%)
Sep 17, 2007
6.292
6.349
6.228
6.273
13,674,168
-0.10(-1.60%)
Sep 14, 2007
6.369
6.420
6.343
6.375
17,674,018
-0.04(-0.60%)
Sep 13, 2007
6.260
6.464
6.241
6.413
20,594,458
+0.12(+1.93%)
Sep 12, 2007
6.254
6.413
6.196
6.292
20,382,490
+0.03(+0.51%)
Sep 11, 2007
6.279
6.311
6.183
6.260
19,298,538
+0.04(+0.72%)
Sep 10, 2007
6.254
6.356
6.151
6.215
18,863,798
+0.01(+0.10%)
Sep 07, 2007
6.362
6.362
6.119
6.209
25,442,652
-0.26(-3.95%)
Sep 06, 2007
6.445
6.509
6.362
6.464
19,756,290
+0.10(+1.50%)
Sep 05, 2007
6.337
6.413
6.330
6.369
22,236,666
-0.10(-1.48%)
Sep 04, 2007
6.305
6.509
6.292
6.464
19,690,226
+0.13(+2.02%)
Aug 31, 2007
6.292
6.343
6.241
6.337
16,233,603
+0.25(+4.09%)
Aug 30, 2007
6.139
6.247
6.075
6.088
11,909,067
-0.13(-2.06%)
Aug 29, 2007
6.081
6.228
6.049
6.215
13,542,666
+0.21(+3.51%)
Aug 28, 2007
6.215
6.215
5.979
6.004
13,647,711
-0.20(-3.29%)
Aug 27, 2007
6.388
6.388
6.171
6.209
15,672,163
-0.20(-3.19%)
Aug 24, 2007
6.298
6.426
6.286
6.413
12,431,005
+0.06(+0.90%)
Aug 23, 2007
6.388
6.388
6.202
6.356
15,711,352
+0.04(+0.71%)
Aug 22, 2007
6.241
6.369
6.228
6.311
26,286,614
+0.13(+2.17%)
Aug 21, 2007
6.298
6.298
6.100
6.177
17,240,844
-0.03(-0.51%)
Aug 20, 2007
6.298
6.324
6.132
6.209
13,759,487
+0.01(+0.21%)
Aug 17, 2007
5.998
6.228
5.973
6.196
26,225,560
+0.38(+6.48%)
Aug 16, 2007
5.762
5.902
5.596
5.819
34,274,416
-0.05(-0.87%)
Aug 15, 2007
6.100
6.145
5.838
5.870
47,657,924
-0.26(-4.27%)
Aug 14, 2007
6.439
6.471
6.132
6.132
26,300,076
-0.27(-4.29%)
Aug 13, 2007
6.515
6.515
6.324
6.407
20,808,774
+0.08(+1.31%)
Aug 10, 2007
6.388
6.388
6.100
6.324
28,830,522
+0.08(+1.23%)
Aug 09, 2007
6.471
6.477
6.132
6.247
42,042,180
-0.31(-4.77%)
Aug 08, 2007
6.452
6.605
6.426
6.560
19,270,340
+0.24(+3.84%)
Aug 07, 2007
6.254
6.369
6.215
6.317
19,765,316
-0.08(-1.30%)
Aug 06, 2007
6.311
6.413
6.145
6.401
25,421,204
+0.19(+3.09%)
Aug 03, 2007
6.241
6.452
6.209
6.209
28,476,058
-0.24(-3.76%)
Aug 02, 2007
6.452
6.528
6.139
6.452
23,247,536
+0.10(+1.61%)
Aug 01, 2007
6.324
6.375
6.145
6.349
28,462,466
-0.13(-2.07%)
Jul 31, 2007
6.624
6.669
6.458
6.484
27,212,224
-0.08(-1.26%)
Jul 30, 2007
6.567
6.630
6.464
6.567
29,681,644
+0.11(+1.78%)
Jul 27, 2007
6.592
6.592
6.343
6.452
39,862,732
-0.08(-1.17%)
Jul 26, 2007
6.803
6.803
6.452
6.528
44,759,056
-0.43(-6.24%)
Jul 25, 2007
7.001
7.046
6.873
6.963
20,759,446
+0.00(+0.00%)
Jul 24, 2007
6.969
7.180
6.822
6.963
24,899,470
-0.08(-1.09%)
Jul 23, 2007
7.052
7.058
6.988
7.039
21,521,632
+0.08(+1.10%)
Jul 20, 2007
7.129
7.154
6.860
6.963
33,325,158
-0.21(-2.94%)
Jul 19, 2007
7.199
7.237
7.122
7.173
31,197,282
-0.08(-1.14%)
Jul 18, 2007
7.269
7.410
7.141
7.256
27,297,344
-0.24(-3.24%)
Jul 17, 2007
7.391
7.531
7.391
7.499
20,144,732
+0.04(+0.51%)
Jul 16, 2007
7.474
7.518
7.288
7.461
20,205,806
+0.01(+0.17%)
Jul 13, 2007
7.499
7.512
7.435
7.448
17,122,022
-0.02(-0.26%)
Jul 12, 2007
7.333
7.474
7.314
7.467
16,961,304
+0.19(+2.54%)
Jul 11, 2007
7.276
7.327
7.237
7.282
24,805,808
-0.03(-0.44%)
Jul 10, 2007
7.416
7.435
7.308
7.314
27,314,570
-0.18(-2.39%)
Jul 09, 2007
7.333
7.544
7.340
7.493
32,630,468
+0.16(+2.18%)
Jul 06, 2007
7.237
7.365
7.225
7.333
28,718,996
+0.06(+0.79%)
Jul 05, 2007
7.282
7.308
7.218
7.276
32,328,276
+0.00(+0.00%)
Jul 03, 2007
7.231
7.295
7.199
7.276
9,309,020
+0.07(+0.98%)
Jul 02, 2007
7.110
7.225
7.148
7.205
20,032,328
+0.10(+1.35%)
Jun 29, 2007
7.135
7.244
7.039
7.110
21,635,694
-0.03(-0.36%)
Jun 28, 2007
7.039
7.173
7.039
7.135
15,302,600
+0.02(+0.27%)
Jun 27, 2007
6.995
7.129
6.969
7.116
12,307,972
+0.08(+1.18%)
Jun 26, 2007
7.116
7.135
6.982
7.033
17,912,242
+0.01(+0.18%)
Jun 25, 2007
7.103
7.167
7.020
7.020
21,319,174
+0.01(+0.09%)
Jun 22, 2007
7.116
7.161
6.982
7.014
25,231,310
-0.16(-2.23%)
Jun 21, 2007
6.924
7.186
6.931
7.173
34,765,964
+0.27(+3.98%)
Jun 20, 2007
6.963
6.969
6.854
6.899
31,571,896
+0.06(+0.93%)
Jun 19, 2007
6.828
6.854
6.752
6.835
15,215,089
+0.02(+0.28%)
Jun 18, 2007
6.899
6.912
6.790
6.816
19,867,752
-0.10(-1.39%)
Jun 15, 2007
6.784
6.950
6.784
6.912
32,101,504
+0.14(+2.08%)
Jun 14, 2007
6.669
6.803
6.643
6.771
34,846,452
+0.14(+2.12%)
Jun 13, 2007
6.560
6.637
6.547
6.630
24,431,810
+0.07(+1.07%)
Jun 12, 2007
6.637
6.637
6.535
6.560
18,498,880
-0.12(-1.82%)
Jun 11, 2007
6.714
6.739
6.669
6.682
22,657,296
-0.07(-1.04%)
Jun 08, 2007
6.643
6.765
6.592
6.752
27,464,264
-0.09(-1.31%)
Jun 07, 2007
6.924
6.956
6.835
6.841
31,483,202
-0.04(-0.65%)
Jun 06, 2007
6.924
6.963
6.822
6.886
15,441,479
-0.03(-0.46%)
Jun 05, 2007
7.039
7.071
6.848
6.918
48,957,756
-0.10(-1.46%)
Jun 04, 2007
7.027
7.090
7.001
7.020
19,483,188
-0.06(-0.81%)
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.