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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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 (%)
Jun 30, 2004
8.777
9.036
8.777
8.998
261,354
+0.13(+1.46%)
Jun 29, 2004
8.602
8.876
8.480
8.869
199,458
+0.40(+4.77%)
Jun 28, 2004
8.510
8.655
8.464
8.464
76,321
+0.05(+0.63%)
Jun 25, 2004
8.129
8.728
8.129
8.411
272,763
+0.23(+2.80%)
Jun 24, 2004
8.045
8.419
8.045
8.182
135,070
+0.02(+0.19%)
Jun 23, 2004
7.961
8.175
7.877
8.167
68,453
+0.23(+2.88%)
Jun 22, 2004
7.748
7.976
7.725
7.938
144,381
+0.06(+0.77%)
Jun 21, 2004
8.220
8.220
7.854
7.877
74,616
-0.31(-3.73%)
Jun 18, 2004
8.068
8.228
7.976
8.182
180,706
-0.05(-0.56%)
Jun 17, 2004
8.342
8.480
8.053
8.228
98,745
-0.04(-0.46%)
Jun 16, 2004
8.220
8.381
8.205
8.266
72,125
-0.01(-0.09%)
Jun 15, 2004
8.137
8.297
8.098
8.274
70,157
+0.13(+1.59%)
Jun 14, 2004
8.609
8.609
8.137
8.144
78,813
-0.34(-4.04%)
Jun 10, 2004
8.388
8.678
8.388
8.487
86,812
+0.10(+1.18%)
Jun 09, 2004
8.800
8.808
8.388
8.388
69,371
-0.50(-5.58%)
Jun 08, 2004
8.758
8.930
8.758
8.884
58,224
+0.10(+1.13%)
Jun 07, 2004
8.724
8.922
8.686
8.785
198,540
+0.00(+0.00%)
Jun 04, 2004
8.602
8.983
8.579
8.785
131,792
+0.34(+3.97%)
Jun 03, 2004
8.747
8.808
8.442
8.449
120,514
-0.24(-2.81%)
Jun 02, 2004
8.693
8.754
8.495
8.693
125,759
+0.00(+0.00%)
Jun 01, 2004
8.480
8.716
8.426
8.693
121,825
+0.35(+4.20%)
May 28, 2004
8.541
8.663
8.243
8.342
121,301
-0.23(-2.67%)
May 27, 2004
8.632
8.686
8.426
8.571
276,829
-0.09(-1.06%)
May 26, 2004
8.480
8.686
8.472
8.663
161,428
+0.22(+2.62%)
May 25, 2004
7.893
8.487
7.862
8.442
182,541
+0.44(+5.53%)
May 24, 2004
7.824
7.999
7.809
7.999
99,008
+0.23(+2.94%)
May 21, 2004
7.816
7.877
7.641
7.771
88,517
-0.05(-0.59%)
May 20, 2004
7.679
7.877
7.626
7.816
120,645
+0.03(+0.39%)
May 19, 2004
7.915
7.954
7.626
7.786
134,414
-0.03(-0.39%)
May 18, 2004
7.870
8.007
7.633
7.816
132,447
+0.04(+0.49%)
May 17, 2004
7.732
7.893
7.603
7.778
213,621
+0.00(+0.00%)
May 14, 2004
7.931
8.007
7.710
7.778
228,439
-0.14(-1.73%)
May 13, 2004
7.809
8.037
7.809
7.915
407,965
+0.08(+0.97%)
May 12, 2004
7.862
8.091
7.595
7.839
686,105
+0.06(+0.78%)
May 11, 2004
7.748
8.167
7.557
7.778
426,324
+0.15(+2.00%)
May 10, 2004
7.664
7.778
7.488
7.626
422,521
-0.11(-1.38%)
May 07, 2004
7.862
8.030
7.588
7.732
364,952
-0.21(-2.69%)
May 06, 2004
8.205
8.213
7.893
7.946
229,488
-0.23(-2.80%)
May 05, 2004
8.388
8.426
8.007
8.175
238,930
-0.17(-2.01%)
May 04, 2004
8.495
8.503
8.274
8.342
235,258
-0.04(-0.45%)
May 03, 2004
8.632
8.693
8.259
8.381
245,094
-0.08(-0.99%)
Apr 30, 2004
8.487
8.586
8.236
8.464
305,154
-0.05(-0.54%)
Apr 29, 2004
8.769
9.105
8.388
8.510
286,139
-0.26(-2.96%)
Apr 28, 2004
9.974
10.07
8.708
8.769
660,665
-1.06(-10.78%)
Apr 27, 2004
9.906
9.906
9.502
9.829
298,597
+0.11(+1.18%)
Apr 26, 2004
9.944
9.944
9.707
9.715
220,571
-0.23(-2.30%)
Apr 23, 2004
10.03
10.07
9.791
9.944
429,078
+0.03(+0.31%)
Apr 22, 2004
9.868
9.967
9.685
9.913
250,732
+0.05(+0.54%)
Apr 21, 2004
9.227
9.860
9.151
9.860
226,341
+0.72(+7.84%)
Apr 20, 2004
9.829
10.04
9.143
9.143
351,576
-0.53(-5.52%)
Apr 19, 2004
9.364
9.738
9.364
9.677
404,555
+0.40(+4.36%)
Apr 16, 2004
9.547
9.776
9.093
9.273
393,147
+0.09(+1.00%)
Apr 15, 2004
9.418
9.631
9.052
9.181
410,457
+0.11(+1.18%)
Apr 14, 2004
8.731
9.227
8.731
9.075
322,595
+0.49(+5.68%)
Apr 13, 2004
8.663
8.686
8.228
8.586
208,113
-0.07(-0.79%)
Apr 12, 2004
8.106
8.670
7.107
8.655
648,994
-0.19(-2.16%)
Apr 08, 2004
9.052
9.227
8.777
8.846
173,493
-0.17(-1.86%)
Apr 07, 2004
8.686
9.036
8.541
9.014
356,166
+0.38(+4.42%)
Apr 06, 2004
8.419
8.655
8.312
8.632
321,153
+0.24(+2.82%)
Apr 05, 2004
8.056
8.403
8.056
8.396
280,763
+0.32(+3.97%)
Apr 02, 2004
7.999
8.114
7.809
8.076
186,476
+0.07(+0.86%)
Apr 01, 2004
7.954
8.152
7.954
8.007
266,731
+0.13(+1.65%)
Mar 31, 2004
8.007
8.022
7.786
7.877
169,166
-0.13(-1.62%)
Mar 30, 2004
8.114
8.114
7.870
8.007
247,979
+0.19(+2.44%)
Mar 29, 2004
7.626
7.961
7.588
7.816
245,880
+0.26(+3.43%)
Mar 26, 2004
7.595
7.664
7.496
7.557
171,001
+0.05(+0.61%)
Mar 25, 2004
7.565
7.641
7.473
7.511
281,025
+0.00(+0.00%)
Mar 24, 2004
7.397
7.626
7.374
7.511
349,609
+0.07(+0.92%)
Mar 23, 2004
7.687
7.748
7.374
7.443
381,607
-0.21(-2.69%)
Mar 22, 2004
8.198
8.198
7.549
7.649
286,402
-0.46(-5.64%)
Mar 19, 2004
8.350
8.350
7.931
8.106
171,395
+0.00(+0.00%)
Mar 18, 2004
8.346
8.464
8.007
8.106
112,121
-0.28(-3.36%)
Mar 17, 2004
8.259
8.411
8.167
8.388
126,808
+0.24(+2.90%)
Mar 16, 2004
8.655
8.831
8.007
8.152
170,215
-0.47(-5.48%)
Mar 15, 2004
8.769
9.227
8.541
8.625
269,354
-0.17(-1.91%)
Mar 12, 2004
8.236
8.815
8.190
8.792
130,874
+0.53(+6.37%)
Mar 11, 2004
8.571
8.724
8.060
8.266
239,192
-0.35(-4.07%)
Mar 10, 2004
8.785
9.090
8.571
8.617
85,763
-0.16(-1.82%)
Mar 09, 2004
8.998
9.075
8.602
8.777
136,644
-0.21(-2.29%)
Mar 08, 2004
9.113
9.174
8.960
8.983
95,205
-0.13(-1.42%)
Mar 05, 2004
9.219
9.311
9.006
9.113
86,550
-0.08(-0.83%)
Mar 04, 2004
8.823
9.288
8.762
9.189
166,281
+0.36(+4.06%)
Mar 03, 2004
8.899
9.036
8.701
8.831
65,568
-0.14(-1.53%)
Mar 02, 2004
9.032
9.151
8.769
8.968
65,437
-0.12(-1.34%)
Mar 01, 2004
8.808
9.113
8.701
9.090
170,477
+0.33(+3.74%)
Feb 27, 2004
8.811
8.899
8.564
8.762
137,562
-0.05(-0.61%)
Feb 26, 2004
8.731
8.861
8.625
8.815
129,038
+0.04(+0.43%)
Feb 25, 2004
8.609
8.922
8.541
8.777
243,913
+0.27(+3.23%)
Feb 24, 2004
8.571
8.617
8.350
8.503
331,381
-0.14(-1.59%)
Feb 23, 2004
9.120
9.303
8.403
8.640
330,988
-0.26(-2.91%)
Feb 20, 2004
9.296
9.303
8.899
8.899
478,910
-0.33(-3.55%)
Feb 19, 2004
9.723
9.761
9.090
9.227
304,892
-0.37(-3.82%)
Feb 18, 2004
9.479
9.799
9.456
9.593
299,384
+0.16(+1.70%)
Feb 17, 2004
9.235
9.494
9.151
9.433
239,717
+0.23(+2.49%)
Feb 13, 2004
9.242
9.509
9.082
9.204
324,824
-0.19(-2.03%)
Feb 12, 2004
9.456
9.524
9.227
9.395
243,520
-0.05(-0.48%)
Feb 11, 2004
8.846
9.456
8.846
9.441
523,365
+0.41(+4.56%)
Feb 10, 2004
8.861
9.102
8.853
9.029
426,586
+0.02(+0.25%)
Feb 09, 2004
8.960
9.120
8.960
9.006
597,064
+0.06(+0.68%)
Feb 06, 2004
8.381
9.341
8.259
8.945
884,515
+0.76(+9.32%)
Feb 05, 2004
8.205
8.350
8.045
8.182
250,339
-0.01(-0.09%)
Feb 04, 2004
8.617
8.617
8.190
8.190
481,139
-0.40(-4.70%)
Feb 03, 2004
8.708
8.731
8.373
8.594
67,272
+0.07(+0.80%)
Feb 02, 2004
8.739
9.039
8.525
8.525
206,539
-0.35(-3.95%)
Jan 30, 2004
8.769
8.937
8.586
8.876
107,269
+0.03(+0.34%)
Jan 29, 2004
8.846
8.892
7.969
8.846
367,706
+0.27(+3.11%)
Jan 28, 2004
8.960
8.975
8.464
8.579
105,302
-0.27(-3.02%)
Jan 27, 2004
8.914
9.075
8.846
8.846
108,843
-0.18(-2.03%)
Jan 26, 2004
8.792
9.036
8.731
9.029
163,527
+0.12(+1.37%)
Jan 23, 2004
8.831
8.922
8.594
8.907
241,946
+0.19(+2.19%)
Jan 22, 2004
8.617
8.876
8.594
8.716
113,695
+0.08(+0.88%)
Jan 21, 2004
8.769
8.876
8.594
8.640
101,499
-0.05(-0.53%)
Jan 20, 2004
8.533
8.769
8.464
8.686
206,408
+0.13(+1.52%)
Jan 16, 2004
8.655
8.731
8.556
8.556
181,361
-0.07(-0.80%)
Jan 15, 2004
8.677
8.678
8.373
8.625
75,493
-0.03(-0.35%)
Jan 14, 2004
8.350
8.762
8.327
8.655
199,783
+0.43(+5.19%)
Jan 13, 2004
8.724
8.724
8.175
8.228
437,370
-0.50(-5.68%)
Jan 12, 2004
8.381
8.922
8.381
8.724
274,940
+0.09(+1.06%)
Jan 09, 2004
8.457
8.693
8.350
8.632
220,701
+0.09(+1.07%)
Jan 08, 2004
8.686
8.762
8.388
8.541
245,007
-0.14(-1.58%)
Jan 07, 2004
8.220
8.678
8.220
8.678
443,456
+0.25(+2.99%)
Jan 06, 2004
8.281
8.525
8.281
8.426
272,763
-0.08(-0.99%)
Jan 05, 2004
8.251
8.518
7.854
8.510
247,585
+0.35(+4.30%)
Jan 02, 2004
8.098
8.304
7.961
8.159
191,983
-0.04(-0.47%)
Dec 31, 2003
7.862
8.236
7.755
8.198
295,057
+0.27(+3.37%)
Dec 30, 2003
7.976
8.106
7.793
7.931
184,608
-0.18(-2.16%)
Dec 29, 2003
7.549
8.159
7.534
8.106
714,588
+0.58(+7.70%)
Dec 26, 2003
7.458
7.527
7.360
7.527
109,753
+0.18(+2.49%)
Dec 24, 2003
7.206
7.397
6.939
7.343
180,780
+0.16(+2.23%)
Dec 23, 2003
7.138
7.260
6.947
7.183
902,706
+0.76(+11.88%)
Dec 22, 2003
6.284
6.428
6.253
6.421
138,368
+0.04(+0.60%)
Dec 19, 2003
6.314
6.394
6.215
6.383
392,627
+0.09(+1.45%)
Dec 18, 2003
6.230
6.322
6.215
6.291
216,608
+0.00(+0.00%)
Dec 17, 2003
6.467
6.474
6.230
6.291
447,252
-0.14(-2.25%)
Dec 16, 2003
6.535
6.566
6.367
6.436
260,973
-0.09(-1.40%)
Dec 15, 2003
6.932
7.054
6.505
6.528
194,025
-0.34(-4.89%)
Dec 12, 2003
6.505
6.871
6.505
6.863
132,492
+0.34(+5.26%)
Dec 11, 2003
6.505
6.634
6.436
6.520
178,214
+0.07(+1.06%)
Dec 10, 2003
6.375
6.573
6.367
6.451
256,155
+0.11(+1.68%)
Dec 09, 2003
6.406
6.558
6.329
6.345
135,088
-0.18(-2.69%)
Dec 08, 2003
6.604
6.718
6.436
6.520
160,139
-0.17(-2.51%)
Dec 05, 2003
6.825
6.916
6.482
6.688
99,731
-0.14(-2.01%)
Dec 04, 2003
6.810
6.894
6.786
6.825
110,407
-0.02(-0.22%)
Dec 03, 2003
6.993
6.993
6.824
6.840
167,560
+0.00(+0.00%)
Dec 02, 2003
6.863
6.901
6.825
6.840
119,406
-0.01(-0.11%)
Dec 01, 2003
6.825
6.970
6.825
6.848
92,935
+0.02(+0.34%)
Nov 28, 2003
6.878
6.977
6.825
6.825
117,397
-0.15(-2.19%)
Nov 26, 2003
6.863
7.099
6.756
6.977
124,039
+0.11(+1.55%)
Nov 25, 2003
6.924
7.031
6.764
6.871
184,339
-0.14(-2.07%)
Nov 24, 2003
6.863
7.077
6.863
7.016
98,869
+0.13(+1.88%)
Nov 21, 2003
6.833
6.932
6.825
6.886
102,136
+0.05(+0.78%)
Nov 20, 2003
6.650
7.016
6.596
6.833
236,395
+0.14(+2.17%)
Nov 19, 2003
6.863
6.886
6.520
6.688
486,837
-0.19(-2.77%)
Nov 18, 2003
7.084
7.168
6.863
6.878
134,620
+0.02(+0.22%)
Nov 17, 2003
7.016
7.046
6.794
6.863
265,591
-0.19(-2.70%)
Nov 14, 2003
7.496
7.496
7.046
7.054
555,942
-0.43(-5.71%)
Nov 13, 2003
7.599
7.618
7.420
7.481
112,395
-0.14(-1.80%)
Nov 12, 2003
7.359
7.664
7.313
7.618
98,748
+0.26(+3.52%)
Nov 11, 2003
7.488
7.580
7.336
7.359
109,184
-0.04(-0.52%)
Nov 10, 2003
7.870
7.870
7.397
7.397
190,293
-0.38(-4.90%)
Nov 07, 2003
7.687
7.984
7.687
7.778
336,856
-0.05(-0.68%)
Nov 06, 2003
7.374
7.832
7.282
7.832
428,892
+0.33(+4.37%)
Nov 05, 2003
7.748
7.748
7.244
7.504
278,111
-0.27(-3.43%)
Nov 04, 2003
7.740
7.839
7.664
7.771
223,164
+0.14(+1.90%)
Nov 03, 2003
7.778
7.854
7.649
7.626
240,877
-0.08(-1.09%)
Oct 31, 2003
7.816
7.816
7.702
7.710
170,448
-0.07(-0.88%)
Oct 30, 2003
7.679
7.824
7.641
7.778
257,654
+0.10(+1.29%)
Oct 29, 2003
7.618
7.816
7.443
7.679
904,225
+0.08(+1.10%)
Oct 28, 2003
7.542
7.671
7.412
7.595
861,541
+0.38(+5.29%)
Oct 27, 2003
8.045
8.274
7.199
7.214
1,284,088
+0.12(+1.72%)
Oct 24, 2003
7.016
7.252
6.909
7.092
124,317
+0.08(+1.09%)
Oct 23, 2003
7.138
7.252
6.985
7.016
466,976
-0.23(-3.16%)
Oct 22, 2003
7.206
7.427
6.787
7.244
719,152
+0.00(+0.00%)
Oct 21, 2003
7.397
7.511
7.160
7.244
698,089
-0.26(-3.46%)
Oct 20, 2003
7.603
7.641
7.206
7.504
1,107,449
-0.16(-2.09%)
Oct 17, 2003
8.083
8.083
7.481
7.664
687,777
-0.42(-5.19%)
Oct 16, 2003
7.969
8.083
7.900
8.083
158,806
+0.11(+1.44%)
Oct 15, 2003
8.396
8.464
7.893
7.969
380,112
-0.31(-3.69%)
Oct 14, 2003
8.426
8.556
8.084
8.274
457,750
-0.03(-0.37%)
Oct 13, 2003
7.992
8.304
7.992
8.304
428,472
+0.21(+2.54%)
Oct 10, 2003
8.236
8.236
7.931
8.098
301,381
-0.01(-0.09%)
Oct 09, 2003
8.091
8.449
8.007
8.106
385,175
-0.06(-0.75%)
Oct 08, 2003
8.312
8.426
8.055
8.167
372,483
-0.07(-0.83%)
Oct 07, 2003
7.984
8.312
7.885
8.236
509,399
+0.32(+4.05%)
Oct 06, 2003
8.274
8.335
7.877
7.915
791,572
-0.34(-4.07%)
Oct 03, 2003
8.106
8.274
8.083
8.251
537,517
+0.31(+3.84%)
Oct 02, 2003
8.129
8.358
7.862
7.946
345,345
-0.19(-2.34%)
Oct 01, 2003
8.198
8.198
7.976
8.137
439,561
-0.02(-0.19%)
Sep 30, 2003
8.297
8.487
7.976
8.152
174,120
-0.14(-1.66%)
Sep 29, 2003
8.236
8.289
7.931
8.289
281,985
+0.21(+2.55%)
Sep 26, 2003
8.350
8.602
7.992
8.083
667,216
-0.43(-5.10%)
Sep 25, 2003
9.113
9.113
8.411
8.518
284,600
-0.60(-6.61%)
Sep 24, 2003
9.418
9.509
8.769
9.120
601,525
-0.30(-3.16%)
Sep 23, 2003
8.876
9.418
8.876
9.418
266,802
+0.42(+4.66%)
Sep 22, 2003
9.189
9.227
8.892
8.998
293,463
-0.34(-3.59%)
Sep 19, 2003
9.082
9.418
8.831
9.334
632,472
+0.26(+2.86%)
Sep 18, 2003
8.236
9.250
8.106
9.075
1,498,671
+0.85(+10.39%)
Sep 17, 2003
8.175
8.365
7.946
8.220
635,221
+0.10(+1.22%)
Sep 16, 2003
8.297
8.350
7.824
8.121
498,693
-0.18(-2.20%)
Sep 15, 2003
8.922
8.945
8.297
8.304
207,720
-0.64(-7.16%)
Sep 12, 2003
8.693
8.945
8.365
8.945
186,344
+0.11(+1.21%)
Sep 11, 2003
8.259
8.853
8.159
8.838
269,878
+0.58(+7.02%)
Sep 10, 2003
8.602
8.602
8.251
8.259
172,968
-0.33(-3.82%)
Sep 09, 2003
8.960
8.998
8.541
8.586
264,633
-0.43(-4.82%)
Sep 08, 2003
9.128
9.433
8.945
9.021
379,508
-0.08(-0.84%)
Sep 05, 2003
9.288
9.288
8.960
9.097
126,284
-0.18(-1.97%)
Sep 04, 2003
9.341
9.387
8.922
9.280
399,572
+0.05(+0.50%)
Sep 03, 2003
8.876
9.258
8.769
9.235
362,067
+0.39(+4.40%)
Sep 02, 2003
8.747
8.846
8.655
8.846
355,642
+0.23(+2.65%)
Aug 29, 2003
8.632
8.670
8.495
8.617
402,326
+0.00(+0.00%)
Aug 28, 2003
8.655
8.754
8.442
8.617
454,912
-0.01(-0.09%)
Aug 27, 2003
7.893
8.724
7.816
8.625
741,707
+0.72(+9.06%)
Aug 26, 2003
7.915
8.236
7.847
7.908
292,434
-0.21(-2.63%)
Aug 25, 2003
7.969
8.236
7.969
8.121
316,825
+0.02(+0.28%)
Aug 22, 2003
8.602
8.602
8.045
8.098
488,089
-0.53(-6.17%)
Aug 21, 2003
8.388
8.631
8.373
8.631
392,753
+0.20(+2.33%)
Aug 20, 2003
8.327
8.457
8.159
8.434
255,191
+0.11(+1.37%)
Aug 19, 2003
8.342
8.487
8.198
8.320
406,916
+0.02(+0.18%)
Aug 18, 2003
8.213
8.335
8.030
8.304
316,563
+0.16(+1.97%)
Aug 15, 2003
8.213
8.213
8.053
8.144
100,581
-0.05(-0.56%)
Aug 14, 2003
8.281
8.388
8.083
8.190
272,108
-0.19(-2.27%)
Aug 13, 2003
8.007
8.388
8.007
8.381
168,510
+0.37(+4.57%)
Aug 12, 2003
8.007
8.198
7.984
8.015
126,546
-0.02(-0.28%)
Aug 11, 2003
8.121
8.152
7.908
8.037
111,465
+0.02(+0.29%)
Aug 08, 2003
7.877
8.129
7.786
8.015
613,062
+0.20(+2.54%)
Aug 07, 2003
7.900
8.251
7.694
7.816
369,542
+0.00(+0.00%)
Aug 06, 2003
7.771
8.236
7.679
7.816
447,699
-0.07(-0.87%)
Aug 05, 2003
8.480
8.579
7.481
7.885
891,334
-0.57(-6.76%)
Aug 04, 2003
8.541
8.594
8.388
8.457
140,053
-0.10(-1.16%)
Aug 01, 2003
8.831
8.831
8.495
8.556
283,385
-0.13(-1.49%)
Jul 31, 2003
8.785
8.998
8.617
8.686
600,342
-0.12(-1.39%)
Jul 30, 2003
9.456
9.570
8.419
8.808
1,083,055
-0.89(-9.20%)
Jul 29, 2003
9.768
10.05
9.471
9.700
249,159
-0.32(-3.20%)
Jul 28, 2003
10.10
10.11
9.776
10.02
141,758
-0.05(-0.46%)
Jul 25, 2003
10.15
10.20
9.807
10.07
156,183
-0.02(-0.23%)
Jul 24, 2003
10.49
10.84
9.883
10.09
1,100,365
-0.09(-0.90%)
Jul 23, 2003
9.951
10.27
9.951
10.18
268,174
+0.27(+2.69%)
Jul 22, 2003
9.784
9.913
9.655
9.913
154,347
+0.14(+1.40%)
Jul 21, 2003
9.906
9.967
9.685
9.776
215,063
+0.02(+0.23%)
Jul 18, 2003
9.837
9.951
9.540
9.753
129,038
-0.16(-1.62%)
Jul 17, 2003
10.14
10.27
9.768
9.913
279,582
-0.40(-3.85%)
Jul 16, 2003
10.37
10.52
10.10
10.31
198,016
-0.06(-0.59%)
Jul 15, 2003
10.26
10.68
10.03
10.37
547,494
+0.19(+1.87%)
Jul 14, 2003
9.951
10.18
9.799
10.18
404,162
+0.27(+2.77%)
Jul 11, 2003
9.951
9.967
9.700
9.906
161,691
-0.04(-0.38%)
Jul 10, 2003
10.31
10.33
9.791
9.944
290,729
-0.30(-2.90%)
Jul 09, 2003
9.959
10.29
9.814
10.24
522,841
+0.25(+2.52%)
Jul 08, 2003
9.326
10.14
9.174
9.990
1,190,194
+0.73(+7.91%)
Jul 07, 2003
8.785
9.258
8.541
9.258
394,589
+0.63(+7.34%)
Jul 03, 2003
8.663
8.808
8.548
8.625
100,188
-0.07(-0.79%)
Jul 02, 2003
8.510
8.800
8.426
8.693
424,226
+0.21(+2.43%)
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.