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
Abb Ltd ADR
(NY:
ABB
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2005
5.670
5.764
5.638
5.757
2,297,199
+0.14(+2.53%)
Aug 30, 2005
5.575
5.630
5.559
5.614
1,708,209
+0.02(+0.42%)
Aug 29, 2005
5.575
5.591
5.528
5.591
937,368
+0.00(+0.00%)
Aug 26, 2005
5.630
5.646
5.583
5.591
615,583
-0.04(-0.70%)
Aug 25, 2005
5.614
5.646
5.591
5.630
695,744
+0.05(+0.85%)
Aug 24, 2005
5.599
5.654
5.559
5.583
628,500
-0.06(-1.12%)
Aug 23, 2005
5.654
5.686
5.622
5.646
603,932
-0.05(-0.83%)
Aug 22, 2005
5.709
5.733
5.678
5.693
1,560,677
+0.09(+1.69%)
Aug 19, 2005
5.575
5.607
5.504
5.599
926,604
+0.10(+1.87%)
Aug 18, 2005
5.535
5.535
5.472
5.496
1,175,573
-0.10(-1.83%)
Aug 17, 2005
5.607
5.614
5.583
5.599
847,709
-0.07(-1.25%)
Aug 16, 2005
5.725
5.741
5.654
5.670
592,282
-0.08(-1.37%)
Aug 15, 2005
5.717
5.757
5.709
5.749
714,867
+0.02(+0.28%)
Aug 12, 2005
5.725
5.741
5.693
5.733
684,854
-0.05(-0.82%)
Aug 11, 2005
5.764
5.780
5.741
5.780
806,552
+0.05(+0.83%)
Aug 10, 2005
5.741
5.796
5.717
5.733
1,099,971
-0.01(-0.14%)
Aug 09, 2005
5.686
5.749
5.670
5.741
1,007,779
+0.05(+0.83%)
Aug 08, 2005
5.654
5.725
5.646
5.693
1,730,371
+0.10(+1.84%)
Aug 05, 2005
5.630
5.630
5.575
5.591
620,522
-0.09(-1.53%)
Aug 04, 2005
5.701
5.725
5.654
5.678
679,915
-0.02(-0.28%)
Aug 03, 2005
5.662
5.733
5.630
5.693
1,673,764
+0.15(+2.71%)
Aug 02, 2005
5.551
5.575
5.528
5.543
754,378
-0.01(-0.14%)
Aug 01, 2005
5.496
5.567
5.496
5.551
1,620,830
+0.17(+3.23%)
Jul 29, 2005
5.417
5.441
5.378
5.378
2,736,504
-0.07(-1.30%)
Jul 28, 2005
5.370
5.464
5.346
5.449
2,148,780
+0.17(+3.29%)
Jul 27, 2005
5.196
5.283
5.172
5.275
690,806
+0.13(+2.61%)
Jul 26, 2005
5.093
5.149
5.054
5.141
555,051
+0.04(+0.77%)
Jul 25, 2005
5.117
5.141
5.093
5.101
529,850
-0.03(-0.62%)
Jul 22, 2005
5.149
5.156
5.101
5.133
971,434
-0.03(-0.61%)
Jul 21, 2005
5.196
5.212
5.109
5.164
535,675
-0.03(-0.61%)
Jul 20, 2005
5.149
5.204
5.093
5.196
717,526
+0.02(+0.30%)
Jul 19, 2005
5.149
5.196
5.133
5.180
1,415,424
+0.02(+0.31%)
Jul 18, 2005
5.188
5.212
5.141
5.164
480,208
-0.05(-0.91%)
Jul 15, 2005
5.220
5.235
5.172
5.212
1,040,958
-0.05(-0.90%)
Jul 14, 2005
5.251
5.283
5.235
5.259
653,321
-0.02(-0.45%)
Jul 13, 2005
5.283
5.299
5.251
5.283
1,501,284
+0.02(+0.45%)
Jul 12, 2005
5.172
5.267
5.172
5.259
1,191,149
+0.09(+1.68%)
Jul 11, 2005
5.117
5.188
5.117
5.172
850,748
+0.09(+1.87%)
Jul 08, 2005
5.030
5.109
5.030
5.077
3,497,340
+0.03(+0.63%)
Jul 07, 2005
4.983
5.046
4.983
5.046
1,312,721
+0.00(+0.00%)
Jul 06, 2005
5.014
5.062
5.006
5.046
2,158,151
+0.11(+2.24%)
Jul 05, 2005
4.951
4.999
4.856
4.935
3,396,284
-0.13(-2.65%)
Jul 01, 2005
5.070
5.093
5.038
5.070
3,594,091
-0.04(-0.77%)
Jun 30, 2005
5.196
5.204
5.109
5.109
8,587,651
-0.40(-7.31%)
Jun 29, 2005
5.480
5.543
5.464
5.512
465,771
+0.06(+1.16%)
Jun 28, 2005
5.362
5.464
5.362
5.449
2,468,666
+0.02(+0.29%)
Jun 27, 2005
5.401
5.457
5.401
5.433
3,200,249
-0.10(-1.85%)
Jun 24, 2005
5.567
5.583
5.520
5.535
2,868,840
+0.01(+0.14%)
Jun 23, 2005
5.504
5.607
5.482
5.528
3,115,022
+0.01(+0.14%)
Jun 22, 2005
5.496
5.528
5.488
5.520
1,308,669
+0.05(+0.87%)
Jun 21, 2005
5.433
5.504
5.425
5.472
1,044,883
+0.02(+0.43%)
Jun 20, 2005
5.449
5.464
5.409
5.449
1,570,301
-0.05(-0.86%)
Jun 17, 2005
5.480
5.520
5.457
5.496
1,783,178
+0.03(+0.58%)
Jun 16, 2005
5.385
5.488
5.354
5.464
4,343,783
+0.06(+1.02%)
Jun 15, 2005
5.393
5.433
5.338
5.409
3,433,515
+0.00(+0.00%)
Jun 14, 2005
5.385
5.417
5.385
5.409
1,939,449
-0.07(-1.30%)
Jun 13, 2005
5.393
5.480
5.378
5.480
1,248,896
+0.12(+2.21%)
Jun 10, 2005
5.409
5.409
5.314
5.362
1,087,433
-0.04(-0.73%)
Jun 09, 2005
5.393
5.425
5.370
5.401
1,156,831
-0.08(-1.44%)
Jun 08, 2005
5.425
5.575
5.417
5.480
3,800,256
+0.18(+3.43%)
Jun 07, 2005
5.306
5.338
5.283
5.299
790,722
+0.03(+0.60%)
Jun 06, 2005
5.235
5.275
5.228
5.267
999,927
+0.08(+1.52%)
Jun 03, 2005
5.235
5.235
5.172
5.188
867,211
-0.09(-1.65%)
Jun 02, 2005
5.275
5.299
5.251
5.275
1,078,316
+0.05(+0.91%)
Jun 01, 2005
5.188
5.251
5.188
5.228
1,001,193
+0.06(+1.07%)
May 31, 2005
5.180
5.204
5.141
5.172
940,661
-0.13(-2.53%)
May 27, 2005
5.204
5.330
5.204
5.306
2,163,217
+0.18(+3.54%)
May 26, 2005
5.133
5.156
5.117
5.125
984,857
+0.00(+0.00%)
May 25, 2005
5.117
5.133
5.101
5.125
2,881,123
+0.03(+0.62%)
May 24, 2005
5.038
5.101
5.030
5.093
1,147,080
+0.03(+0.62%)
May 23, 2005
5.054
5.077
5.046
5.062
1,500,144
+0.04(+0.79%)
May 20, 2005
5.014
5.022
4.975
5.022
2,006,187
-0.07(-1.40%)
May 19, 2005
5.077
5.093
5.030
5.093
1,951,606
-0.06(-1.23%)
May 18, 2005
5.117
5.172
5.093
5.156
1,113,014
+0.06(+1.24%)
May 17, 2005
5.062
5.117
5.054
5.093
423,221
+0.05(+0.94%)
May 16, 2005
5.046
5.054
4.999
5.046
378,771
+0.02(+0.31%)
May 13, 2005
5.085
5.093
4.975
5.030
748,426
-0.05(-0.93%)
May 12, 2005
5.093
5.149
5.077
5.077
2,201,208
+0.02(+0.31%)
May 11, 2005
5.054
5.070
5.014
5.062
1,388,957
+0.06(+1.10%)
May 10, 2005
5.006
5.038
4.991
5.006
2,346,081
-0.08(-1.55%)
May 09, 2005
5.030
5.093
5.014
5.085
2,648,871
+0.06(+1.26%)
May 06, 2005
5.014
5.046
4.991
5.022
2,652,416
-0.02(-0.31%)
May 05, 2005
5.070
5.109
5.022
5.038
713,474
-0.02(-0.47%)
May 04, 2005
4.983
5.077
4.975
5.062
1,132,010
+0.09(+1.75%)
May 03, 2005
4.991
5.014
4.967
4.975
542,387
-0.09(-1.72%)
May 02, 2005
4.967
5.062
4.959
5.062
2,547,434
+0.09(+1.75%)
Apr 29, 2005
4.912
4.975
4.880
4.975
3,116,795
+0.16(+3.28%)
Apr 28, 2005
4.904
4.904
4.793
4.817
2,238,059
+0.00(+0.00%)
Apr 27, 2005
4.841
4.848
4.754
4.817
398,274
-0.09(-1.77%)
Apr 26, 2005
4.951
4.959
4.888
4.904
663,199
-0.06(-1.11%)
Apr 25, 2005
4.983
4.991
4.927
4.959
916,853
+0.03(+0.64%)
Apr 22, 2005
4.951
5.006
4.896
4.927
348,885
+0.00(+0.00%)
Apr 21, 2005
4.880
4.927
4.856
4.927
1,208,499
+0.06(+1.30%)
Apr 20, 2005
4.904
4.943
4.856
4.864
390,802
-0.12(-2.38%)
Apr 19, 2005
4.912
4.991
4.912
4.983
1,692,633
+0.09(+1.77%)
Apr 18, 2005
4.856
4.904
4.848
4.896
1,209,132
-0.03(-0.64%)
Apr 15, 2005
4.951
5.006
4.920
4.927
1,373,507
-0.07(-1.42%)
Apr 14, 2005
5.054
5.054
4.991
4.999
2,123,326
-0.14(-2.77%)
Apr 13, 2005
5.109
5.172
5.085
5.141
3,948,675
+0.01(+0.15%)
Apr 12, 2005
5.109
5.149
5.030
5.133
3,445,672
-0.02(-0.46%)
Apr 11, 2005
5.117
5.188
5.093
5.156
3,144,275
+0.07(+1.40%)
Apr 08, 2005
5.101
5.133
5.054
5.085
731,076
+0.02(+0.31%)
Apr 07, 2005
5.022
5.085
5.006
5.070
2,633,421
+0.06(+1.26%)
Apr 06, 2005
4.983
5.046
4.967
5.006
661,299
+0.02(+0.32%)
Apr 05, 2005
4.872
4.991
4.872
4.991
3,532,039
+0.12(+2.43%)
Apr 04, 2005
4.833
4.888
4.793
4.872
389,789
+0.02(+0.33%)
Apr 01, 2005
4.920
4.935
4.841
4.856
318,492
-0.04(-0.81%)
Mar 31, 2005
4.967
4.967
4.880
4.896
303,422
-0.08(-1.59%)
Mar 30, 2005
4.896
4.999
4.896
4.975
1,067,172
+0.06(+1.29%)
Mar 29, 2005
4.943
4.975
4.896
4.912
1,922,479
-0.09(-1.74%)
Mar 28, 2005
5.038
5.054
4.951
4.999
624,574
-0.02(-0.31%)
Mar 24, 2005
5.014
5.046
4.983
5.014
660,539
-0.08(-1.55%)
Mar 23, 2005
5.054
5.133
5.022
5.093
3,308,144
+0.01(+0.16%)
Mar 22, 2005
5.117
5.149
5.046
5.085
2,323,160
-0.06(-1.23%)
Mar 21, 2005
5.117
5.172
5.077
5.149
1,779,379
+0.29(+6.02%)
Mar 18, 2005
4.841
4.872
4.817
4.856
304,309
-0.04(-0.81%)
Mar 17, 2005
4.904
4.912
4.856
4.896
1,079,962
-0.07(-1.43%)
Mar 16, 2005
4.983
5.054
4.935
4.967
1,158,730
+0.07(+1.45%)
Mar 15, 2005
4.943
4.943
4.896
4.896
154,877
-0.08(-1.59%)
Mar 14, 2005
4.975
4.999
4.920
4.975
220,348
-0.03(-0.63%)
Mar 11, 2005
5.054
5.093
4.991
5.006
330,776
-0.02(-0.31%)
Mar 10, 2005
4.991
5.022
4.935
5.022
603,173
+0.08(+1.60%)
Mar 09, 2005
4.951
4.959
4.896
4.943
276,449
-0.06(-1.26%)
Mar 08, 2005
4.983
5.093
4.935
5.006
280,628
+0.03(+0.63%)
Mar 07, 2005
4.975
4.975
4.912
4.975
459,566
-0.06(-1.25%)
Mar 04, 2005
5.038
5.054
4.975
5.038
602,919
+0.10(+2.08%)
Mar 03, 2005
4.920
4.975
4.896
4.935
965,862
+0.07(+1.46%)
Mar 02, 2005
4.872
4.904
4.841
4.864
240,737
-0.01(-0.16%)
Mar 01, 2005
4.848
4.888
4.841
4.872
411,317
+0.06(+1.31%)
Feb 28, 2005
4.896
4.896
4.770
4.809
536,561
+0.00(+0.00%)
Feb 25, 2005
4.785
4.856
4.777
4.809
320,392
+0.05(+1.00%)
Feb 24, 2005
4.770
4.793
4.722
4.762
282,147
-0.01(-0.17%)
Feb 23, 2005
4.801
4.833
4.746
4.770
497,557
-0.06(-1.31%)
Feb 22, 2005
4.801
4.864
4.777
4.833
1,567,769
+0.08(+1.66%)
Feb 18, 2005
4.738
4.801
4.738
4.754
873,796
+0.07(+1.52%)
Feb 17, 2005
4.651
4.738
4.635
4.683
1,474,310
+0.16(+3.49%)
Feb 16, 2005
4.533
4.556
4.501
4.525
219,842
+0.09(+1.96%)
Feb 15, 2005
4.446
4.469
4.414
4.438
198,060
-0.06(-1.23%)
Feb 14, 2005
4.454
4.493
4.446
4.493
376,239
+0.01(+0.18%)
Feb 11, 2005
4.422
4.493
4.390
4.485
296,204
+0.06(+1.43%)
Feb 10, 2005
4.398
4.446
4.390
4.422
218,069
-0.01(-0.18%)
Feb 09, 2005
4.446
4.469
4.422
4.430
116,126
-0.03(-0.71%)
Feb 08, 2005
4.469
4.477
4.446
4.462
187,549
-0.02(-0.35%)
Feb 07, 2005
4.469
4.501
4.438
4.477
145,759
+0.06(+1.43%)
Feb 04, 2005
4.422
4.477
4.398
4.414
190,335
-0.07(-1.58%)
Feb 03, 2005
4.462
4.509
4.446
4.485
445,129
-0.08(-1.73%)
Feb 02, 2005
4.525
4.596
4.517
4.564
534,915
+0.10(+2.30%)
Feb 01, 2005
4.406
4.469
4.406
4.462
260,112
+0.11(+2.54%)
Jan 31, 2005
4.359
4.406
4.343
4.351
148,672
-0.02(-0.54%)
Jan 28, 2005
4.359
4.398
4.343
4.375
805,286
+0.05(+1.09%)
Jan 27, 2005
4.351
4.359
4.304
4.327
220,602
-0.02(-0.54%)
Jan 26, 2005
4.327
4.367
4.296
4.351
614,570
+0.07(+1.66%)
Jan 25, 2005
4.406
4.406
4.280
4.280
308,361
-0.07(-1.63%)
Jan 24, 2005
4.390
4.390
4.343
4.351
964,469
+0.02(+0.55%)
Jan 21, 2005
4.319
4.406
4.319
4.327
309,881
+0.02(+0.37%)
Jan 20, 2005
4.375
4.375
4.312
4.312
380,544
-0.17(-3.70%)
Jan 19, 2005
4.517
4.533
4.477
4.477
128,790
-0.07(-1.56%)
Jan 18, 2005
4.509
4.596
4.485
4.548
1,220,529
-0.12(-2.54%)
Jan 14, 2005
4.604
4.675
4.604
4.667
1,141,128
+0.07(+1.55%)
Jan 13, 2005
4.596
4.627
4.580
4.596
99,410
+0.01(+0.17%)
Jan 12, 2005
4.572
4.604
4.533
4.588
211,737
+0.07(+1.57%)
Jan 11, 2005
4.564
4.580
4.462
4.517
529,596
+0.02(+0.35%)
Jan 10, 2005
4.517
4.548
4.501
4.501
147,912
+0.06(+1.24%)
Jan 07, 2005
4.541
4.541
4.343
4.446
419,169
-0.05(-1.05%)
Jan 06, 2005
4.509
4.525
4.454
4.493
194,894
+0.02(+0.53%)
Jan 05, 2005
4.462
4.541
4.446
4.469
276,069
+0.05(+1.07%)
Jan 04, 2005
4.509
4.541
4.422
4.422
341,920
-0.05(-1.06%)
Jan 03, 2005
4.517
4.541
4.446
4.469
315,073
+0.00(+0.00%)
Dec 31, 2004
4.430
4.580
4.390
4.469
245,169
+0.02(+0.53%)
Dec 30, 2004
4.446
4.469
4.430
4.446
168,174
-0.01(-0.18%)
Dec 29, 2004
4.477
4.477
4.422
4.454
188,309
-0.02(-0.35%)
Dec 28, 2004
4.477
4.485
4.454
4.469
266,698
+0.02(+0.53%)
Dec 27, 2004
4.454
4.501
4.430
4.446
269,990
+0.01(+0.18%)
Dec 23, 2004
4.406
4.446
4.398
4.438
139,680
+0.06(+1.26%)
Dec 22, 2004
4.367
4.414
4.343
4.383
578,099
+0.05(+1.09%)
Dec 21, 2004
4.343
4.351
4.304
4.335
341,667
-0.02(-0.54%)
Dec 20, 2004
4.351
4.406
4.343
4.359
249,855
-0.02(-0.36%)
Dec 17, 2004
4.343
4.383
4.304
4.375
224,907
+0.03(+0.73%)
Dec 16, 2004
4.406
4.406
4.335
4.343
205,912
-0.09(-2.14%)
Dec 15, 2004
4.446
4.454
4.406
4.438
168,300
+0.00(+0.00%)
Dec 14, 2004
4.414
4.462
4.414
4.438
154,370
-0.07(-1.58%)
Dec 13, 2004
4.462
4.548
4.446
4.509
305,828
+0.09(+2.15%)
Dec 10, 2004
4.359
4.422
4.351
4.414
436,012
-0.03(-0.71%)
Dec 09, 2004
4.414
4.462
4.351
4.446
423,728
-0.06(-1.23%)
Dec 08, 2004
4.359
4.501
4.359
4.501
1,340,455
+0.21(+4.78%)
Dec 07, 2004
4.343
4.406
4.288
4.296
884,054
-0.07(-1.63%)
Dec 06, 2004
4.312
4.383
4.304
4.367
917,233
+0.08(+1.84%)
Dec 03, 2004
4.217
4.343
4.209
4.288
4,030,989
-0.02(-0.37%)
Dec 02, 2004
4.888
4.888
4.209
4.304
5,045,480
-0.57(-11.67%)
Dec 01, 2004
4.825
4.880
4.793
4.872
332,296
-0.01(-0.16%)
Nov 30, 2004
4.935
4.975
4.864
4.880
218,829
-0.05(-0.96%)
Nov 29, 2004
4.935
4.983
4.904
4.927
221,868
+0.01(+0.16%)
Nov 26, 2004
4.904
4.991
4.904
4.920
273,283
+0.09(+1.96%)
Nov 24, 2004
4.801
4.856
4.785
4.825
264,798
+0.03(+0.66%)
Nov 23, 2004
4.698
4.817
4.698
4.793
212,623
+0.04(+0.83%)
Nov 22, 2004
4.746
4.762
4.706
4.754
430,566
-0.04(-0.82%)
Nov 19, 2004
4.817
4.833
4.754
4.793
328,623
+0.02(+0.33%)
Nov 18, 2004
4.825
4.833
4.770
4.777
393,461
-0.04(-0.82%)
Nov 17, 2004
4.841
4.872
4.793
4.817
823,648
+0.08(+1.67%)
Nov 16, 2004
4.730
4.746
4.683
4.738
413,217
-0.01(-0.17%)
Nov 15, 2004
4.785
4.785
4.722
4.746
271,510
-0.09(-1.96%)
Nov 12, 2004
4.785
4.880
4.754
4.841
209,457
+0.09(+1.83%)
Nov 11, 2004
4.714
4.777
4.683
4.754
229,846
+0.07(+1.52%)
Nov 10, 2004
4.706
4.738
4.667
4.683
153,610
+0.02(+0.51%)
Nov 09, 2004
4.627
4.691
4.627
4.659
228,326
+0.00(+0.00%)
Nov 08, 2004
4.604
4.691
4.588
4.659
395,868
+0.09(+1.90%)
Nov 05, 2004
4.533
4.596
4.517
4.572
340,907
+0.08(+1.76%)
Nov 04, 2004
4.430
4.501
4.390
4.493
556,444
+0.00(+0.00%)
Nov 03, 2004
4.533
4.548
4.438
4.493
304,056
-0.02(-0.35%)
Nov 02, 2004
4.533
4.541
4.469
4.509
368,894
-0.05(-1.04%)
Nov 01, 2004
4.533
4.580
4.525
4.556
525,417
-0.02(-0.35%)
Oct 29, 2004
4.556
4.596
4.517
4.572
513,640
+0.07(+1.58%)
Oct 28, 2004
4.564
4.596
4.438
4.501
2,472,465
-0.79(-14.93%)
Oct 27, 2004
5.188
5.314
5.180
5.291
736,648
+0.20(+3.88%)
Oct 26, 2004
5.101
5.141
5.054
5.093
331,662
+0.03(+0.62%)
Oct 25, 2004
5.085
5.101
5.046
5.062
145,886
-0.04(-0.77%)
Oct 22, 2004
5.125
5.149
5.093
5.101
269,484
+0.02(+0.47%)
Oct 21, 2004
5.054
5.085
5.014
5.077
218,702
+0.01(+0.16%)
Oct 20, 2004
5.062
5.101
5.038
5.070
144,619
+0.02(+0.31%)
Oct 19, 2004
5.062
5.133
5.014
5.054
508,068
+0.09(+1.75%)
Oct 18, 2004
4.896
4.967
4.880
4.967
131,576
+0.10(+2.11%)
Oct 15, 2004
4.848
4.880
4.833
4.864
146,012
+0.06(+1.15%)
Oct 14, 2004
4.841
4.841
4.746
4.809
206,798
-0.03(-0.65%)
Oct 13, 2004
4.896
4.912
4.801
4.841
327,357
-0.03(-0.65%)
Oct 12, 2004
4.817
4.872
4.785
4.872
197,807
-0.02(-0.48%)
Oct 11, 2004
4.896
4.912
4.864
4.896
170,960
+0.00(+0.00%)
Oct 08, 2004
4.912
4.951
4.856
4.896
301,269
-0.11(-2.21%)
Oct 07, 2004
5.022
5.038
4.991
5.006
264,291
-0.01(-0.16%)
Oct 06, 2004
4.943
5.022
4.920
5.014
228,960
+0.09(+1.76%)
Oct 05, 2004
4.927
4.951
4.896
4.927
167,161
+0.03(+0.65%)
Oct 04, 2004
4.967
4.975
4.888
4.896
531,876
-0.06(-1.27%)
Oct 01, 2004
4.935
4.967
4.927
4.959
228,453
+0.13(+2.61%)
Sep 30, 2004
4.833
4.880
4.825
4.833
131,322
-0.04(-0.81%)
Sep 29, 2004
4.841
4.880
4.817
4.872
224,781
+0.06(+1.15%)
Sep 28, 2004
4.746
4.912
4.730
4.817
403,212
+0.15(+3.22%)
Sep 27, 2004
4.675
4.698
4.635
4.667
226,174
-0.06(-1.17%)
Sep 24, 2004
4.762
4.777
4.698
4.722
226,047
-0.08(-1.64%)
Sep 23, 2004
4.785
4.817
4.762
4.801
512,627
-0.03(-0.65%)
Sep 22, 2004
4.888
4.904
4.817
4.833
298,737
-0.06(-1.29%)
Sep 21, 2004
4.856
4.912
4.833
4.896
238,711
+0.10(+2.14%)
Sep 20, 2004
4.777
4.809
4.746
4.793
314,060
+0.01(+0.17%)
Sep 17, 2004
4.738
4.809
4.730
4.785
136,388
+0.03(+0.66%)
Sep 16, 2004
4.714
4.754
4.675
4.754
472,356
-0.05(-0.99%)
Sep 15, 2004
4.801
4.825
4.730
4.801
477,169
-0.02(-0.33%)
Sep 14, 2004
4.785
4.856
4.785
4.817
247,069
+0.02(+0.49%)
Sep 13, 2004
4.801
4.880
4.777
4.793
598,740
+0.00(+0.00%)
Sep 10, 2004
4.770
4.817
4.730
4.793
383,584
+0.16(+3.41%)
Sep 09, 2004
4.627
4.659
4.596
4.635
107,008
-0.01(-0.17%)
Sep 08, 2004
4.572
4.659
4.572
4.643
156,650
+0.06(+1.38%)
Sep 07, 2004
4.596
4.635
4.564
4.580
252,514
+0.05(+1.05%)
Sep 03, 2004
4.541
4.556
4.501
4.533
118,912
-0.07(-1.54%)
Sep 02, 2004
4.564
4.619
4.541
4.604
102,576
+0.02(+0.34%)
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.