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 Fund
(NY:
TWN
)
42.13
+0.66 (+1.60%)
Official Closing Price
Updated: 7:00 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, 2006
9.137
9.261
9.132
9.159
61,467
-0.02(-0.23%)
May 30, 2006
9.239
9.239
9.046
9.180
161,493
-0.18(-1.89%)
May 26, 2006
9.476
9.476
9.234
9.358
100,025
+0.12(+1.34%)
May 25, 2006
9.084
9.239
9.084
9.234
68,732
+0.15(+1.65%)
May 24, 2006
9.127
9.180
8.917
9.084
80,467
+0.01(+0.12%)
May 23, 2006
9.207
9.256
9.073
9.073
138,209
+0.08(+0.84%)
May 22, 2006
9.170
9.170
8.912
8.998
157,395
-0.44(-4.66%)
May 19, 2006
9.486
9.508
9.282
9.438
162,983
+0.06(+0.63%)
May 18, 2006
9.470
9.470
9.368
9.379
131,504
-0.14(-1.47%)
May 17, 2006
9.932
9.932
9.449
9.519
91,456
-0.11(-1.17%)
May 16, 2006
9.664
9.744
9.567
9.631
74,320
-0.01(-0.11%)
May 15, 2006
9.621
9.932
9.610
9.642
384,453
-0.42(-4.21%)
May 12, 2006
10.01
10.27
9.905
10.07
144,729
-0.35(-3.35%)
May 11, 2006
10.60
10.60
10.33
10.42
189,805
-0.19(-1.77%)
May 10, 2006
10.72
10.72
10.51
10.60
145,660
-0.11(-1.05%)
May 09, 2006
10.74
10.77
10.68
10.72
155,346
-0.14(-1.29%)
May 08, 2006
10.74
10.88
10.73
10.86
200,236
+0.15(+1.40%)
May 05, 2006
10.56
10.71
10.56
10.71
172,296
+0.18(+1.73%)
May 04, 2006
10.28
10.54
10.20
10.52
99,093
+0.38(+3.70%)
May 03, 2006
10.13
10.18
10.10
10.15
132,807
+0.00(+0.00%)
May 02, 2006
10.02
10.17
10.02
10.15
94,437
+0.07(+0.69%)
May 01, 2006
10.04
10.11
10.04
10.08
26,263
+0.08(+0.81%)
Apr 28, 2006
9.932
10.01
9.905
9.996
65,938
+0.06(+0.65%)
Apr 27, 2006
9.905
10.12
9.878
9.932
91,456
+0.01(+0.05%)
Apr 26, 2006
9.771
9.927
9.771
9.927
67,800
+0.22(+2.27%)
Apr 25, 2006
9.787
9.787
9.637
9.707
37,812
+0.04(+0.44%)
Apr 24, 2006
9.825
9.873
9.631
9.664
127,965
-0.08(-0.83%)
Apr 21, 2006
9.857
9.884
9.664
9.744
73,388
-0.09(-0.93%)
Apr 20, 2006
9.825
9.905
9.814
9.835
153,856
+0.02(+0.22%)
Apr 19, 2006
9.862
9.878
9.787
9.814
61,467
+0.01(+0.05%)
Apr 18, 2006
9.567
9.809
9.567
9.809
178,815
+0.09(+0.94%)
Apr 17, 2006
9.529
9.776
9.513
9.717
202,099
+0.17(+1.80%)
Apr 13, 2006
9.250
9.545
9.288
9.545
274,370
+0.30(+3.19%)
Apr 12, 2006
9.175
9.250
9.154
9.250
83,261
+0.05(+0.58%)
Apr 11, 2006
9.250
9.250
9.170
9.197
67,614
-0.09(-0.98%)
Apr 10, 2006
9.159
9.304
9.159
9.288
45,821
+0.11(+1.17%)
Apr 07, 2006
9.100
9.219
9.074
9.180
111,759
-0.04(-0.47%)
Apr 06, 2006
9.229
9.288
9.207
9.223
91,270
+0.02(+0.17%)
Apr 05, 2006
9.127
9.234
9.127
9.207
101,515
+0.11(+1.24%)
Apr 04, 2006
9.025
9.180
8.966
9.095
112,877
+0.04(+0.47%)
Apr 03, 2006
8.740
9.062
8.681
9.052
190,178
+0.41(+4.72%)
Mar 31, 2006
8.622
8.703
8.622
8.644
22,538
+0.05(+0.56%)
Mar 30, 2006
8.547
8.686
8.547
8.595
56,997
+0.03(+0.38%)
Mar 29, 2006
8.440
8.584
8.440
8.563
41,351
+0.11(+1.27%)
Mar 28, 2006
8.348
8.477
8.348
8.456
48,429
-0.03(-0.32%)
Mar 27, 2006
8.375
8.482
8.375
8.482
37,253
+0.04(+0.51%)
Mar 24, 2006
8.472
8.482
8.440
8.440
37,253
+0.01(+0.06%)
Mar 23, 2006
8.364
8.477
8.364
8.434
23,655
-0.05(-0.57%)
Mar 22, 2006
8.504
8.563
8.402
8.482
96,672
-0.13(-1.56%)
Mar 21, 2006
8.542
8.670
8.542
8.617
39,302
+0.01(+0.14%)
Mar 20, 2006
8.590
8.622
8.574
8.605
54,948
-0.01(-0.14%)
Mar 17, 2006
8.595
8.638
8.595
8.617
21,793
+0.05(+0.63%)
Mar 16, 2006
8.654
8.654
8.563
8.563
25,891
-0.13(-1.54%)
Mar 15, 2006
8.778
8.778
8.633
8.697
50,664
-0.06(-0.68%)
Mar 14, 2006
8.547
8.805
8.515
8.756
53,458
+0.15(+1.75%)
Mar 13, 2006
8.579
8.611
8.542
8.606
70,594
+0.16(+1.84%)
Mar 10, 2006
8.466
8.466
8.306
8.450
93,319
+0.04(+0.45%)
Mar 09, 2006
8.321
8.429
8.321
8.413
110,828
+0.17(+2.02%)
Mar 08, 2006
8.193
8.295
8.193
8.246
66,683
-0.01(-0.13%)
Mar 07, 2006
8.440
8.440
8.198
8.257
127,592
-0.27(-3.15%)
Mar 06, 2006
8.638
8.638
8.482
8.525
44,145
-0.11(-1.24%)
Mar 03, 2006
8.627
8.644
8.574
8.633
56,625
-0.12(-1.35%)
Mar 02, 2006
8.751
8.751
8.692
8.751
35,949
+0.00(+0.00%)
Mar 01, 2006
8.638
8.751
8.568
8.751
220,912
+0.11(+1.31%)
Feb 28, 2006
8.627
8.654
8.482
8.638
57,370
+0.01(+0.12%)
Feb 27, 2006
8.536
8.697
8.536
8.627
223,706
+0.02(+0.19%)
Feb 24, 2006
8.622
8.622
8.601
8.611
44,703
+0.03(+0.38%)
Feb 23, 2006
8.622
8.622
8.574
8.579
105,985
-0.07(-0.81%)
Feb 22, 2006
8.644
8.670
8.592
8.649
90,898
-0.10(-1.17%)
Feb 21, 2006
8.848
8.848
8.735
8.751
45,635
-0.04(-0.43%)
Feb 17, 2006
8.837
8.837
8.703
8.788
81,025
-0.04(-0.49%)
Feb 16, 2006
8.611
8.858
8.611
8.831
96,113
+0.25(+2.88%)
Feb 15, 2006
8.611
8.611
8.482
8.584
54,576
-0.02(-0.26%)
Feb 14, 2006
8.332
8.611
8.332
8.606
164,845
+0.33(+3.96%)
Feb 13, 2006
8.332
8.509
8.246
8.278
221,657
-0.28(-3.26%)
Feb 10, 2006
8.837
8.837
8.509
8.558
151,993
-0.26(-2.98%)
Feb 09, 2006
8.901
8.907
8.769
8.821
61,467
-0.10(-1.14%)
Feb 08, 2006
8.933
8.933
8.858
8.923
120,700
-0.01(-0.12%)
Feb 07, 2006
8.939
8.976
8.896
8.933
63,703
+0.03(+0.36%)
Feb 06, 2006
9.073
9.154
8.885
8.901
555,632
-0.18(-2.01%)
Feb 03, 2006
8.966
9.159
8.966
9.084
230,225
-0.04(-0.47%)
Feb 02, 2006
9.299
9.299
9.019
9.127
203,402
-0.17(-1.79%)
Feb 01, 2006
9.207
9.304
9.154
9.293
204,148
-0.01(-0.12%)
Jan 31, 2006
9.288
9.315
9.250
9.304
278,282
+0.04(+0.46%)
Jan 30, 2006
9.256
9.272
9.191
9.261
190,550
+0.06(+0.70%)
Jan 27, 2006
8.992
9.234
8.992
9.197
288,340
+0.20(+2.27%)
Jan 26, 2006
8.762
8.992
8.751
8.992
284,801
+0.28(+3.27%)
Jan 25, 2006
8.590
8.717
8.548
8.708
81,025
+0.24(+2.79%)
Jan 24, 2006
8.499
8.520
8.472
8.472
99,280
+0.02(+0.19%)
Jan 23, 2006
8.488
8.488
8.348
8.456
100,956
+0.00(+0.00%)
Jan 20, 2006
8.724
8.751
8.456
8.456
173,041
-0.32(-3.61%)
Jan 19, 2006
8.633
8.799
8.627
8.772
197,442
+0.13(+1.55%)
Jan 18, 2006
8.692
8.692
8.590
8.638
122,563
-0.21(-2.37%)
Jan 17, 2006
8.831
8.858
8.778
8.848
115,298
+0.00(+0.00%)
Jan 13, 2006
8.874
8.890
8.821
8.848
152,179
-0.06(-0.72%)
Jan 12, 2006
8.950
8.971
8.912
8.912
73,947
-0.06(-0.66%)
Jan 11, 2006
8.982
8.992
8.928
8.971
120,328
-0.01(-0.12%)
Jan 10, 2006
9.078
9.078
8.917
8.982
183,658
-0.14(-1.59%)
Jan 09, 2006
8.901
9.127
8.901
9.127
355,396
+0.24(+2.72%)
Jan 06, 2006
8.858
8.955
8.697
8.885
178,629
+0.16(+1.78%)
Jan 05, 2006
8.649
8.778
8.633
8.729
257,606
+0.19(+2.20%)
Jan 04, 2006
8.477
8.590
8.477
8.542
181,423
+0.23(+2.71%)
Jan 03, 2006
8.187
8.338
8.187
8.316
458,587
+0.27(+3.34%)
Dec 30, 2005
8.128
8.128
7.999
8.048
97,789
+0.03(+0.33%)
Dec 29, 2005
7.946
8.096
7.946
8.021
103,564
+0.08(+0.95%)
Dec 28, 2005
7.940
7.946
7.924
7.946
27,194
+0.01(+0.14%)
Dec 27, 2005
7.946
7.946
7.935
7.935
36,880
+0.00(+0.00%)
Dec 23, 2005
7.919
7.946
7.865
7.935
144,729
+0.12(+1.51%)
Dec 22, 2005
7.892
7.892
7.795
7.817
54,203
-0.08(-0.95%)
Dec 21, 2005
7.860
7.913
7.860
7.892
41,351
+0.09(+1.10%)
Dec 20, 2005
7.709
7.833
7.709
7.806
79,163
+0.06(+0.83%)
Dec 19, 2005
7.785
7.838
7.736
7.742
229,480
+0.01(+0.14%)
Dec 16, 2005
7.758
7.790
7.731
7.731
60,536
+0.03(+0.35%)
Dec 15, 2005
7.634
7.731
7.634
7.704
106,171
+0.08(+1.06%)
Dec 14, 2005
7.758
7.758
7.623
7.623
99,280
-0.10(-1.25%)
Dec 13, 2005
7.752
7.758
7.653
7.720
177,884
-0.01(-0.07%)
Dec 12, 2005
7.758
7.801
7.677
7.725
231,342
+0.02(+0.28%)
Dec 09, 2005
7.677
7.709
7.672
7.704
75,996
+0.07(+0.91%)
Dec 08, 2005
7.725
7.725
7.597
7.634
102,260
-0.14(-1.86%)
Dec 07, 2005
7.827
7.827
7.758
7.779
131,690
-0.05(-0.62%)
Dec 06, 2005
7.779
7.838
7.736
7.827
122,563
+0.07(+0.90%)
Dec 05, 2005
7.704
7.774
7.672
7.758
158,326
+0.16(+2.12%)
Dec 02, 2005
7.570
7.623
7.548
7.597
86,800
+0.05(+0.71%)
Dec 01, 2005
7.468
7.554
7.468
7.543
453,372
+0.04(+0.57%)
Nov 30, 2005
7.607
7.607
7.500
7.500
251,273
-0.02(-0.29%)
Nov 29, 2005
7.538
7.570
7.516
7.521
90,339
+0.01(+0.07%)
Nov 28, 2005
7.602
7.634
7.511
7.516
257,233
-0.06(-0.78%)
Nov 25, 2005
7.543
7.575
7.516
7.575
94,809
+0.06(+0.79%)
Nov 23, 2005
7.393
7.538
7.393
7.516
121,818
+0.16(+2.19%)
Nov 22, 2005
7.377
7.387
7.328
7.355
43,586
-0.02(-0.29%)
Nov 21, 2005
7.382
7.382
7.366
7.377
74,879
+0.09(+1.18%)
Nov 18, 2005
7.199
7.301
7.146
7.291
143,238
+0.07(+0.97%)
Nov 17, 2005
7.194
7.226
7.156
7.221
74,879
+0.03(+0.37%)
Nov 16, 2005
7.167
7.210
7.140
7.194
42,282
+0.04(+0.60%)
Nov 15, 2005
7.178
7.178
7.130
7.151
170,433
-0.03(-0.37%)
Nov 14, 2005
7.248
7.248
7.173
7.178
71,153
-0.03(-0.37%)
Nov 11, 2005
7.189
7.248
7.189
7.205
40,419
+0.07(+0.98%)
Nov 10, 2005
7.076
7.135
7.028
7.135
54,762
+0.11(+1.61%)
Nov 09, 2005
7.033
7.038
6.872
7.022
201,540
+0.16(+2.27%)
Nov 08, 2005
6.872
6.877
6.861
6.867
35,204
-0.01(-0.16%)
Nov 07, 2005
6.861
6.915
6.861
6.877
123,494
-0.04(-0.62%)
Nov 04, 2005
6.877
6.920
6.872
6.920
67,242
+0.05(+0.70%)
Nov 03, 2005
6.829
6.877
6.818
6.872
40,792
-0.04(-0.62%)
Nov 02, 2005
6.577
6.952
6.577
6.915
114,553
+0.24(+3.54%)
Nov 01, 2005
6.711
6.711
6.637
6.679
14,715
+0.02(+0.32%)
Oct 31, 2005
6.555
6.657
6.555
6.657
96,486
+0.15(+2.31%)
Oct 28, 2005
6.480
6.507
6.448
6.507
82,143
+0.01(+0.08%)
Oct 27, 2005
6.560
6.560
6.496
6.501
47,497
-0.10(-1.54%)
Oct 26, 2005
6.544
6.636
6.544
6.603
35,204
+0.01(+0.08%)
Oct 25, 2005
6.620
6.620
6.566
6.598
47,125
-0.03(-0.49%)
Oct 24, 2005
6.577
6.630
6.523
6.630
52,340
+0.08(+1.15%)
Oct 21, 2005
6.480
6.555
6.480
6.555
16,577
+0.11(+1.67%)
Oct 20, 2005
6.582
6.582
6.442
6.448
18,812
-0.14(-2.20%)
Oct 19, 2005
6.593
6.603
6.174
6.593
145,660
-0.08(-1.13%)
Oct 18, 2005
6.657
6.716
6.598
6.668
91,456
+0.03(+0.40%)
Oct 17, 2005
6.689
6.689
6.544
6.641
171,178
-0.04(-0.64%)
Oct 14, 2005
6.802
6.802
6.646
6.684
139,886
-0.12(-1.81%)
Oct 13, 2005
6.942
6.942
6.684
6.807
107,475
-0.11(-1.55%)
Oct 12, 2005
7.108
7.113
6.770
6.915
270,645
-0.25(-3.45%)
Oct 11, 2005
7.215
7.215
7.140
7.162
18,999
-0.08(-1.04%)
Oct 10, 2005
7.248
7.248
7.183
7.237
11,175
+0.01(+0.15%)
Oct 07, 2005
7.178
7.226
7.173
7.226
22,165
+0.06(+0.82%)
Oct 06, 2005
7.194
7.210
7.162
7.167
19,744
-0.08(-1.11%)
Oct 05, 2005
7.242
7.258
7.189
7.248
271,203
-0.04(-0.52%)
Oct 04, 2005
7.285
7.291
7.221
7.285
180,305
+0.03(+0.37%)
Oct 03, 2005
7.221
7.258
7.194
7.258
120,886
+0.00(+0.00%)
Sep 30, 2005
7.194
7.296
7.194
7.258
63,889
+0.12(+1.65%)
Sep 29, 2005
7.028
7.151
7.028
7.140
67,242
+0.17(+2.39%)
Sep 28, 2005
6.979
6.979
6.942
6.974
77,673
-0.02(-0.31%)
Sep 27, 2005
7.011
7.028
6.926
6.995
85,868
-0.02(-0.23%)
Sep 26, 2005
6.995
7.028
6.969
7.011
132,249
+0.02(+0.23%)
Sep 23, 2005
6.995
7.022
6.990
6.995
25,704
-0.02(-0.23%)
Sep 22, 2005
7.087
7.087
7.001
7.011
42,282
-0.07(-0.99%)
Sep 21, 2005
7.097
7.135
7.060
7.081
43,213
-0.01(-0.08%)
Sep 20, 2005
7.071
7.189
7.049
7.087
140,072
-0.04(-0.60%)
Sep 19, 2005
7.119
7.183
7.113
7.130
84,006
-0.03(-0.45%)
Sep 16, 2005
7.167
7.189
7.140
7.162
74,692
-0.07(-0.97%)
Sep 15, 2005
7.199
7.237
7.199
7.232
16,391
-0.02(-0.30%)
Sep 14, 2005
7.253
7.285
7.248
7.253
40,606
-0.03(-0.37%)
Sep 13, 2005
7.275
7.280
7.269
7.280
26,636
+0.04(+0.59%)
Sep 12, 2005
7.248
7.280
7.237
7.237
42,655
+0.03(+0.37%)
Sep 09, 2005
7.130
7.210
7.130
7.210
41,164
+0.08(+1.13%)
Sep 08, 2005
7.146
7.146
7.108
7.130
65,565
+0.02(+0.30%)
Sep 07, 2005
7.189
7.199
7.108
7.108
58,673
-0.11(-1.49%)
Sep 06, 2005
7.124
7.215
7.124
7.215
45,076
+0.05(+0.75%)
Sep 02, 2005
7.156
7.173
7.140
7.162
39,861
+0.00(+0.00%)
Sep 01, 2005
7.221
7.221
7.146
7.162
47,870
+0.00(+0.00%)
Aug 31, 2005
7.140
7.162
7.076
7.162
125,357
-0.01(-0.15%)
Aug 30, 2005
7.248
7.248
7.140
7.173
86,613
-0.13(-1.76%)
Aug 29, 2005
7.269
7.344
7.221
7.301
80,467
-0.01(-0.07%)
Aug 26, 2005
7.414
7.452
7.301
7.307
103,377
-0.08(-1.09%)
Aug 25, 2005
7.419
7.436
7.382
7.387
36,508
-0.03(-0.43%)
Aug 24, 2005
7.366
7.462
7.366
7.419
67,242
-0.06(-0.86%)
Aug 23, 2005
7.516
7.570
7.484
7.484
72,830
-0.04(-0.57%)
Aug 22, 2005
7.489
7.543
7.473
7.527
62,958
+0.09(+1.23%)
Aug 19, 2005
7.414
7.452
7.414
7.436
20,861
+0.02(+0.29%)
Aug 18, 2005
7.446
7.452
7.409
7.414
31,106
-0.05(-0.65%)
Aug 17, 2005
7.430
7.484
7.393
7.462
59,977
+0.01(+0.14%)
Aug 16, 2005
7.425
7.489
7.425
7.452
36,321
-0.10(-1.28%)
Aug 15, 2005
7.548
7.570
7.527
7.548
56,625
-0.15(-1.95%)
Aug 12, 2005
7.811
7.811
7.688
7.699
72,457
-0.05(-0.69%)
Aug 11, 2005
7.543
7.779
7.543
7.752
231,342
+0.09(+1.12%)
Aug 10, 2005
7.629
7.731
7.623
7.666
237,117
+0.09(+1.20%)
Aug 09, 2005
7.489
7.581
7.489
7.575
84,564
+0.11(+1.44%)
Aug 08, 2005
7.468
7.500
7.462
7.468
285,919
+0.01(+0.07%)
Aug 05, 2005
7.457
7.489
7.425
7.462
303,986
+0.03(+0.43%)
Aug 04, 2005
7.500
7.505
7.425
7.430
144,356
-0.07(-0.93%)
Aug 03, 2005
7.548
7.564
7.489
7.500
89,966
-0.02(-0.21%)
Aug 02, 2005
7.532
7.532
7.452
7.516
65,565
+0.11(+1.52%)
Aug 01, 2005
7.360
7.452
7.360
7.403
116,043
+0.07(+0.95%)
Jul 29, 2005
7.344
7.344
7.307
7.334
193,530
-0.05(-0.65%)
Jul 28, 2005
7.328
7.398
7.328
7.382
349,249
+0.11(+1.48%)
Jul 27, 2005
7.419
7.419
7.258
7.275
338,259
-0.15(-2.02%)
Jul 26, 2005
7.446
7.452
7.425
7.425
12,852
-0.04(-0.58%)
Jul 25, 2005
7.548
7.548
7.457
7.468
51,409
-0.08(-1.07%)
Jul 22, 2005
7.484
7.554
7.484
7.548
92,201
+0.01(+0.14%)
Jul 21, 2005
7.521
7.559
7.484
7.538
50,291
+0.03(+0.43%)
Jul 20, 2005
7.495
7.505
7.430
7.505
86,800
+0.03(+0.36%)
Jul 19, 2005
7.441
7.489
7.441
7.479
16,205
+0.06(+0.87%)
Jul 18, 2005
7.409
7.430
7.382
7.414
46,752
+0.00(+0.04%)
Jul 15, 2005
7.382
7.411
7.382
7.411
40,978
+0.05(+0.61%)
Jul 14, 2005
7.355
7.366
7.355
7.366
11,921
+0.09(+1.25%)
Jul 13, 2005
7.334
7.344
7.248
7.275
87,731
-0.05(-0.73%)
Jul 12, 2005
7.285
7.339
7.285
7.328
97,417
+0.10(+1.34%)
Jul 11, 2005
7.173
7.301
7.173
7.232
105,613
+0.06(+0.90%)
Jul 08, 2005
7.146
7.173
7.146
7.167
202,844
-0.07(-0.96%)
Jul 07, 2005
7.301
7.301
7.135
7.237
38,557
-0.06(-0.88%)
Jul 06, 2005
7.275
7.301
7.248
7.301
131,317
-0.01(-0.15%)
Jul 05, 2005
7.301
7.312
7.232
7.312
50,105
+0.02(+0.22%)
Jul 01, 2005
7.258
7.312
7.248
7.296
23,469
+0.03(+0.37%)
Jun 30, 2005
7.226
7.339
7.226
7.269
61,095
+0.00(+0.00%)
Jun 29, 2005
7.215
7.275
7.215
7.269
156,091
-0.01(-0.15%)
Jun 28, 2005
7.328
7.328
7.275
7.280
21,234
+0.01(+0.07%)
Jun 27, 2005
7.328
7.334
7.275
7.275
40,419
-0.08(-1.02%)
Jun 24, 2005
7.344
7.350
7.280
7.350
65,938
+0.01(+0.07%)
Jun 23, 2005
7.409
7.409
7.312
7.344
42,841
+0.00(+0.00%)
Jun 22, 2005
7.248
7.350
7.248
7.344
79,908
+0.11(+1.56%)
Jun 21, 2005
7.156
7.248
7.156
7.232
26,077
+0.09(+1.28%)
Jun 20, 2005
7.210
7.237
7.140
7.140
65,938
-0.10(-1.41%)
Jun 17, 2005
7.237
7.285
7.221
7.242
195,579
+0.10(+1.43%)
Jun 16, 2005
7.130
7.237
7.130
7.140
72,830
-0.04(-0.60%)
Jun 15, 2005
7.232
7.242
7.140
7.183
222,029
+0.10(+1.36%)
Jun 14, 2005
7.119
7.119
7.065
7.087
55,879
-0.03(-0.38%)
Jun 13, 2005
7.130
7.167
7.113
7.113
67,614
+0.03(+0.38%)
Jun 10, 2005
7.081
7.156
7.071
7.087
76,928
-0.05(-0.68%)
Jun 09, 2005
7.167
7.167
7.103
7.135
44,517
-0.01(-0.08%)
Jun 08, 2005
7.194
7.221
7.140
7.140
193,344
-0.03(-0.37%)
Jun 07, 2005
7.103
7.189
7.103
7.167
124,053
+0.05(+0.68%)
Jun 06, 2005
7.087
7.130
7.087
7.119
121,259
+0.05(+0.68%)
Jun 03, 2005
7.044
7.108
7.044
7.071
57,556
+0.09(+1.31%)
Jun 02, 2005
7.022
7.060
6.952
6.979
29,802
-0.03(-0.38%)
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.