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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
May 02, 2005
2.404
2.502
2.389
2.493
297,667
+0.06(+2.33%)
Apr 29, 2005
2.411
2.439
2.382
2.436
357,010
+0.00(+0.00%)
Apr 28, 2005
2.489
2.518
2.426
2.436
211,667
-0.03(-1.40%)
Apr 27, 2005
2.442
2.515
2.411
2.471
287,830
+0.03(+1.16%)
Apr 26, 2005
2.442
2.455
2.398
2.442
196,435
+0.00(+0.00%)
Apr 25, 2005
2.351
2.458
2.351
2.442
412,228
+0.09(+3.75%)
Apr 22, 2005
2.411
2.411
2.300
2.354
511,874
-0.07(-2.99%)
Apr 21, 2005
2.363
2.442
2.307
2.426
564,870
+0.11(+4.90%)
Apr 20, 2005
2.294
2.335
2.285
2.313
328,132
-0.03(-1.48%)
Apr 19, 2005
2.379
2.423
2.314
2.348
370,656
-0.03(-1.19%)
Apr 18, 2005
2.363
2.455
2.316
2.376
477,918
+0.14(+6.05%)
Apr 15, 2005
2.300
2.360
2.237
2.240
464,272
-0.06(-2.60%)
Apr 14, 2005
2.329
2.354
2.294
2.300
286,243
-0.03(-1.22%)
Apr 13, 2005
2.389
2.458
2.316
2.329
415,719
-0.07(-2.89%)
Apr 12, 2005
2.316
2.414
2.285
2.398
623,578
+0.08(+3.54%)
Apr 11, 2005
2.407
2.407
2.316
2.316
393,505
-0.07(-3.03%)
Apr 08, 2005
2.376
2.420
2.348
2.389
469,667
-0.02(-0.66%)
Apr 07, 2005
2.411
2.477
2.367
2.404
384,302
-0.02(-0.91%)
Apr 06, 2005
2.395
2.442
2.363
2.426
783,202
+0.00(+0.13%)
Apr 05, 2005
2.464
2.502
2.411
2.423
719,416
-0.10(-3.87%)
Apr 04, 2005
2.597
2.606
2.489
2.521
1,127,836
-0.11(-4.19%)
Apr 01, 2005
2.682
2.713
2.615
2.631
725,128
-0.06(-2.34%)
Mar 31, 2005
2.726
2.726
2.615
2.694
712,434
-0.02(-0.58%)
Mar 30, 2005
2.694
2.710
2.603
2.710
668,641
+0.00(+0.12%)
Mar 29, 2005
2.773
2.776
2.678
2.707
396,678
-0.07(-2.50%)
Mar 28, 2005
2.833
2.836
2.773
2.776
459,829
-0.04(-1.34%)
Mar 24, 2005
2.773
2.836
2.773
2.814
233,247
+0.05(+1.71%)
Mar 23, 2005
2.808
2.845
2.760
2.767
504,257
-0.04(-1.46%)
Mar 22, 2005
2.823
2.868
2.805
2.808
462,368
-0.03(-1.00%)
Mar 21, 2005
2.852
2.868
2.820
2.836
444,914
-0.01(-0.22%)
Mar 18, 2005
2.915
2.915
2.808
2.842
672,766
-0.05(-1.85%)
Mar 17, 2005
2.849
2.902
2.849
2.896
228,169
+0.05(+1.77%)
Mar 16, 2005
2.839
2.868
2.836
2.845
304,014
+0.00(+0.11%)
Mar 15, 2005
2.877
2.899
2.839
2.842
302,427
-0.03(-0.88%)
Mar 14, 2005
2.899
2.912
2.855
2.868
339,239
-0.03(-1.09%)
Mar 11, 2005
2.931
2.943
2.890
2.899
304,331
-0.04(-1.29%)
Mar 10, 2005
3.009
3.025
2.934
2.937
283,069
-0.06(-2.10%)
Mar 09, 2005
3.000
3.041
2.997
3.000
384,302
-0.03(-0.94%)
Mar 08, 2005
3.088
3.113
2.997
3.028
311,948
-0.04(-1.44%)
Mar 07, 2005
3.104
3.139
3.066
3.072
253,874
-0.03(-1.02%)
Mar 04, 2005
3.041
3.135
3.025
3.104
384,619
+0.08(+2.50%)
Mar 03, 2005
3.009
3.038
2.987
3.028
367,483
+0.03(+0.95%)
Mar 02, 2005
3.009
3.025
2.994
3.000
434,759
-0.03(-0.83%)
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.