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
)
6.990
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 (%)
Apr 29, 2011
5.673
5.795
5.490
5.567
95,302
-0.08(-1.35%)
Apr 28, 2011
5.918
5.918
5.506
5.643
64,578
-0.19(-3.27%)
Apr 27, 2011
5.742
5.856
5.727
5.834
31,665
+0.07(+1.19%)
Apr 26, 2011
5.529
5.864
5.529
5.765
23,140
+0.21(+3.85%)
Apr 25, 2011
5.559
5.612
5.551
5.551
12,603
-0.04(-0.68%)
Apr 21, 2011
5.689
5.696
5.559
5.590
24,043
-0.04(-0.68%)
Apr 20, 2011
5.536
5.643
5.536
5.628
32,752
+0.22(+4.09%)
Apr 19, 2011
5.597
5.704
5.353
5.407
39,001
-0.14(-2.61%)
Apr 18, 2011
5.590
5.704
5.536
5.551
32,127
-0.20(-3.45%)
Apr 15, 2011
5.605
5.780
5.582
5.750
49,117
+0.12(+2.17%)
Apr 14, 2011
5.422
5.635
5.414
5.628
30,106
+0.13(+2.36%)
Apr 13, 2011
5.628
5.704
5.490
5.498
33,985
-0.07(-1.23%)
Apr 12, 2011
5.612
5.902
5.544
5.567
44,405
-0.08(-1.48%)
Apr 11, 2011
5.719
5.727
5.612
5.651
24,982
-0.11(-1.85%)
Apr 08, 2011
6.108
6.108
5.742
5.757
49,472
-0.29(-4.79%)
Apr 07, 2011
6.116
6.184
6.047
6.047
10,692
-0.05(-0.75%)
Apr 06, 2011
6.085
6.169
6.062
6.093
21,090
+0.03(+0.50%)
Apr 05, 2011
6.024
6.200
5.994
6.062
67,785
-0.04(-0.63%)
Apr 04, 2011
5.887
6.123
5.887
6.101
31,512
+0.24(+4.17%)
Apr 01, 2011
5.902
5.986
5.818
5.856
23,027
+0.01(+0.13%)
Mar 31, 2011
6.017
6.017
5.689
5.849
40,965
+0.11(+1.99%)
Mar 30, 2011
5.734
5.986
5.643
5.734
52,639
-0.24(-3.96%)
Mar 29, 2011
5.704
5.986
5.704
5.971
31,977
+0.23(+3.98%)
Mar 28, 2011
5.727
5.811
5.696
5.742
52,348
+0.02(+0.40%)
Mar 25, 2011
5.719
5.795
5.643
5.719
37,649
+0.02(+0.40%)
Mar 24, 2011
5.597
5.750
5.559
5.696
78,430
+0.13(+2.33%)
Mar 23, 2011
5.414
5.597
5.414
5.567
26,527
+0.13(+2.38%)
Mar 22, 2011
5.407
5.468
5.384
5.437
21,101
+0.02(+0.42%)
Mar 21, 2011
5.231
5.422
5.201
5.414
55,546
+0.26(+5.03%)
Mar 18, 2011
4.949
5.155
4.949
5.155
111,456
+0.26(+5.30%)
Mar 17, 2011
4.903
5.010
4.865
4.896
54,577
+0.08(+1.74%)
Mar 16, 2011
4.903
4.957
4.804
4.812
62,772
-0.12(-2.47%)
Mar 15, 2011
4.842
4.987
4.842
4.934
32,532
-0.07(-1.37%)
Mar 14, 2011
5.071
5.109
4.957
5.002
26,745
-0.11(-2.09%)
Mar 11, 2011
5.170
5.185
5.056
5.109
34,988
-0.08(-1.47%)
Mar 10, 2011
5.490
5.490
5.159
5.185
71,023
-0.39(-6.98%)
Mar 09, 2011
5.605
5.635
5.452
5.574
22,509
-0.05(-0.95%)
Mar 08, 2011
5.544
5.628
5.513
5.628
33,904
+0.07(+1.23%)
Mar 07, 2011
5.704
5.704
5.529
5.559
38,672
-0.12(-2.15%)
Mar 04, 2011
5.666
5.681
5.605
5.681
47,323
-0.01(-0.13%)
Mar 03, 2011
5.658
5.712
5.650
5.689
56,000
+0.04(+0.67%)
Mar 02, 2011
5.651
5.658
5.620
5.651
39,717
-0.02(-0.27%)
Mar 01, 2011
5.712
5.712
5.597
5.666
59,514
-0.05(-0.80%)
Feb 28, 2011
5.719
5.719
5.651
5.712
63,123
+0.00(+0.00%)
Feb 25, 2011
5.612
5.712
5.582
5.712
140,243
+0.07(+1.22%)
Feb 24, 2011
5.490
5.673
5.490
5.643
83,792
+0.06(+1.09%)
Feb 23, 2011
5.551
5.651
5.551
5.582
130,033
+0.01(+0.14%)
Feb 22, 2011
5.536
5.666
5.513
5.574
95,915
-0.05(-0.81%)
Feb 18, 2011
5.483
5.696
5.475
5.620
81,155
+0.05(+0.82%)
Feb 17, 2011
5.498
5.628
5.475
5.574
37,061
+0.08(+1.39%)
Feb 16, 2011
5.391
5.498
5.391
5.498
47,585
+0.13(+2.41%)
Feb 15, 2011
5.468
5.513
5.353
5.368
69,327
-0.11(-2.09%)
Feb 14, 2011
5.620
5.635
5.483
5.483
37,060
-0.16(-2.84%)
Feb 11, 2011
5.483
5.673
5.483
5.643
27,319
+0.14(+2.64%)
Feb 10, 2011
5.506
5.628
5.490
5.498
24,828
-0.03(-0.55%)
Feb 09, 2011
5.681
5.696
5.483
5.529
30,229
-0.19(-3.33%)
Feb 08, 2011
5.750
5.849
5.635
5.719
19,202
-0.05(-0.92%)
Feb 07, 2011
5.734
5.826
5.734
5.773
44,127
+0.03(+0.53%)
Feb 04, 2011
5.719
5.757
5.704
5.742
76,435
+0.01(+0.13%)
Feb 03, 2011
5.673
5.773
5.537
5.734
56,547
+0.04(+0.67%)
Feb 02, 2011
5.704
5.826
5.643
5.696
81,797
+0.05(+0.81%)
Feb 01, 2011
5.551
5.673
5.445
5.651
130,630
+0.12(+2.21%)
Jan 31, 2011
5.330
5.559
5.277
5.529
115,676
+0.19(+3.57%)
Jan 28, 2011
5.346
5.353
5.277
5.338
104,998
-0.02(-0.43%)
Jan 27, 2011
5.300
5.376
5.292
5.361
116,985
+0.06(+1.15%)
Jan 26, 2011
5.124
5.300
5.086
5.300
108,208
+0.20(+3.89%)
Jan 25, 2011
5.048
5.117
5.041
5.102
24,468
+0.05(+0.91%)
Jan 24, 2011
5.041
5.094
5.041
5.056
16,040
+0.02(+0.30%)
Jan 21, 2011
5.056
5.109
5.025
5.041
62,772
+0.02(+0.46%)
Jan 20, 2011
5.056
5.079
4.995
5.018
43,475
-0.05(-0.90%)
Jan 19, 2011
5.201
5.230
5.063
5.063
120,203
-0.15(-2.92%)
Jan 18, 2011
5.094
5.323
5.094
5.216
58,568
+0.18(+3.64%)
Jan 14, 2011
4.934
5.079
4.926
5.033
32,309
+0.10(+2.01%)
Jan 13, 2011
4.911
5.010
4.850
4.934
25,365
-0.10(-1.97%)
Jan 12, 2011
5.048
5.048
4.903
5.033
37,368
-0.01(-0.15%)
Jan 11, 2011
4.888
5.063
4.865
5.041
38,381
+0.17(+3.44%)
Jan 10, 2011
4.865
4.896
4.751
4.873
24,383
-0.02(-0.31%)
Jan 07, 2011
4.736
4.903
4.736
4.888
70,386
+0.15(+3.22%)
Jan 06, 2011
4.781
4.827
4.675
4.736
40,817
-0.06(-1.27%)
Jan 05, 2011
4.614
4.797
4.583
4.797
64,778
+0.18(+3.97%)
Jan 04, 2011
4.659
4.675
4.537
4.614
57,862
-0.03(-0.66%)
Jan 03, 2011
4.614
4.705
4.575
4.644
63,834
+0.07(+1.50%)
Dec 31, 2010
4.591
4.652
4.575
4.575
50,361
-0.02(-0.33%)
Dec 30, 2010
4.652
4.659
4.575
4.591
47,365
-0.03(-0.66%)
Dec 29, 2010
4.652
4.667
4.606
4.621
13,143
-0.02(-0.33%)
Dec 28, 2010
4.652
4.659
4.606
4.636
33,317
-0.01(-0.16%)
Dec 27, 2010
4.606
4.659
4.606
4.644
20,760
+0.04(+0.83%)
Dec 23, 2010
4.598
4.614
4.575
4.606
105,130
+0.02(+0.33%)
Dec 22, 2010
4.537
4.614
4.537
4.591
62,612
+0.04(+0.84%)
Dec 21, 2010
4.598
4.598
4.530
4.553
42,559
-0.02(-0.33%)
Dec 20, 2010
4.644
4.652
4.568
4.568
79,172
-0.08(-1.80%)
Dec 17, 2010
4.652
4.675
4.629
4.652
149,167
+0.00(+0.00%)
Dec 16, 2010
4.644
4.652
4.636
4.652
52,825
+0.00(+0.00%)
Dec 15, 2010
4.652
4.652
4.644
4.652
213,769
+0.01(+0.16%)
Dec 14, 2010
4.652
4.682
4.606
4.644
29,708
-0.02(-0.33%)
Dec 13, 2010
4.682
4.697
4.659
4.659
18,968
-0.02(-0.49%)
Dec 10, 2010
4.758
4.758
4.659
4.682
57,456
-0.08(-1.76%)
Dec 09, 2010
4.789
4.789
4.667
4.766
43,240
+0.02(+0.48%)
Dec 08, 2010
4.888
4.888
4.743
4.743
35,589
-0.14(-2.96%)
Dec 07, 2010
4.957
4.957
4.865
4.888
53,356
-0.04(-0.77%)
Dec 06, 2010
4.903
4.949
4.892
4.926
27,807
+0.00(+0.00%)
Dec 03, 2010
4.827
4.941
4.781
4.926
36,688
+0.05(+1.10%)
Dec 02, 2010
4.896
4.896
4.819
4.873
14,574
-0.01(-0.16%)
Dec 01, 2010
4.911
4.949
4.858
4.880
53,320
+0.09(+1.91%)
Nov 30, 2010
4.789
4.865
4.743
4.789
36,045
-0.08(-1.57%)
Nov 29, 2010
4.827
4.873
4.766
4.865
43,002
+0.02(+0.31%)
Nov 26, 2010
4.804
4.873
4.736
4.850
17,030
-0.02(-0.31%)
Nov 24, 2010
4.690
4.865
4.865
4.865
55,022
+0.22(+4.76%)
Nov 23, 2010
4.568
4.659
4.537
4.644
40,830
+0.01(+0.16%)
Nov 22, 2010
4.606
4.667
4.575
4.636
15,082
-0.01(-0.16%)
Nov 19, 2010
4.644
4.652
4.591
4.644
35,658
+0.01(+0.16%)
Nov 18, 2010
4.659
4.659
4.614
4.636
25,643
+0.05(+1.16%)
Nov 17, 2010
4.575
4.652
4.438
4.583
48,913
+0.02(+0.50%)
Nov 16, 2010
4.797
4.804
4.530
4.560
107,369
-0.30(-6.12%)
Nov 15, 2010
4.728
4.919
4.728
4.858
20,111
+0.11(+2.41%)
Nov 12, 2010
4.774
4.842
4.728
4.743
24,249
-0.10(-2.05%)
Nov 11, 2010
4.789
4.896
4.774
4.842
27,584
-0.02(-0.47%)
Nov 10, 2010
4.919
4.919
4.835
4.865
46,886
-0.03(-0.62%)
Nov 09, 2010
4.919
4.949
4.880
4.896
29,732
-0.05(-1.08%)
Nov 08, 2010
4.835
4.949
4.835
4.949
26,483
+0.08(+1.56%)
Nov 05, 2010
4.804
4.873
4.758
4.873
47,265
+0.08(+1.59%)
Nov 04, 2010
4.766
4.797
4.682
4.797
68,451
+0.08(+1.78%)
Nov 03, 2010
4.598
4.713
4.560
4.713
22,067
+0.13(+2.83%)
Nov 02, 2010
4.438
4.614
4.385
4.583
71,950
+0.22(+5.07%)
Nov 01, 2010
4.553
4.553
4.293
4.362
58,501
-0.15(-3.38%)
Oct 29, 2010
4.575
4.705
4.492
4.514
104,781
-0.11(-2.47%)
Oct 28, 2010
4.652
4.728
4.591
4.629
35,631
+0.02(+0.33%)
Oct 27, 2010
4.598
4.659
4.583
4.614
31,750
-0.04(-0.82%)
Oct 25, 2010
4.659
4.743
4.644
4.652
37,236
+0.02(+0.49%)
Oct 22, 2010
4.652
4.667
4.591
4.629
23,785
-0.01(-0.16%)
Oct 21, 2010
4.690
4.705
4.583
4.636
35,061
-0.01(-0.16%)
Oct 20, 2010
4.675
4.697
4.636
4.644
27,955
+0.02(+0.33%)
Oct 19, 2010
4.621
4.736
4.598
4.629
41,001
-0.07(-1.46%)
Oct 18, 2010
4.598
4.751
4.591
4.697
40,157
+0.10(+2.16%)
Oct 15, 2010
4.644
4.682
4.575
4.598
89,907
+0.05(+1.00%)
Oct 14, 2010
4.690
4.697
4.553
4.553
112,488
-0.12(-2.61%)
Oct 13, 2010
4.690
4.720
4.659
4.675
68,585
+0.00(+0.00%)
Oct 12, 2010
4.659
4.705
4.652
4.675
66,101
+0.02(+0.49%)
Oct 11, 2010
4.690
4.751
4.652
4.652
24,195
-0.06(-1.29%)
Oct 08, 2010
4.629
4.766
4.560
4.713
39,449
+0.14(+3.00%)
Oct 07, 2010
4.667
4.667
4.575
4.575
38,951
-0.06(-1.32%)
Oct 06, 2010
4.705
4.705
4.598
4.636
29,986
-0.09(-1.94%)
Oct 05, 2010
4.553
4.766
4.507
4.728
54,493
+0.25(+5.62%)
Oct 04, 2010
4.598
4.629
4.469
4.476
39,150
-0.16(-3.45%)
Oct 01, 2010
4.743
4.758
4.598
4.636
38,655
-0.05(-0.98%)
Sep 30, 2010
4.774
4.774
4.659
4.682
43,337
-0.05(-0.97%)
Sep 29, 2010
4.675
4.743
4.606
4.728
44,831
+0.02(+0.49%)
Sep 28, 2010
4.789
4.789
4.598
4.705
35,208
-0.05(-1.12%)
Sep 27, 2010
4.758
4.774
4.705
4.758
42,821
+0.00(+0.00%)
Sep 24, 2010
4.675
4.758
4.568
4.758
70,576
+0.17(+3.65%)
Sep 23, 2010
4.659
4.690
4.553
4.591
82,431
-0.09(-1.95%)
Sep 22, 2010
4.743
4.789
4.644
4.682
35,506
-0.08(-1.60%)
Sep 21, 2010
4.835
4.835
4.667
4.758
78,280
-0.05(-1.11%)
Sep 20, 2010
4.614
4.819
4.583
4.812
75,661
+0.20(+4.30%)
Sep 17, 2010
4.652
4.690
4.575
4.614
151,677
-0.27(-5.62%)
Sep 15, 2010
4.789
4.919
4.728
4.888
28,318
+0.09(+1.91%)
Sep 14, 2010
4.896
4.896
4.743
4.797
32,428
-0.11(-2.18%)
Sep 13, 2010
4.758
4.911
4.697
4.903
55,953
+0.19(+4.05%)
Sep 10, 2010
4.690
4.823
4.682
4.713
38,270
+0.05(+0.98%)
Sep 09, 2010
4.758
4.804
4.636
4.667
41,704
+0.00(+0.00%)
Sep 08, 2010
4.644
4.766
4.629
4.667
36,365
+0.05(+1.16%)
Sep 07, 2010
4.583
4.697
4.499
4.614
44,564
+0.01(+0.17%)
Sep 03, 2010
4.598
4.644
4.438
4.606
84,268
-0.02(-0.33%)
Sep 02, 2010
4.629
4.743
4.553
4.621
56,393
-0.04(-0.82%)
Sep 01, 2010
4.469
4.682
4.461
4.659
70,201
+0.28(+6.45%)
Aug 31, 2010
4.347
4.438
4.347
4.377
30,006
+0.03(+0.70%)
Aug 30, 2010
4.575
4.575
4.324
4.347
65,703
-0.27(-5.79%)
Aug 27, 2010
4.331
4.636
4.179
4.614
74,606
+0.35(+8.23%)
Aug 26, 2010
4.385
4.514
4.247
4.263
53,958
-0.11(-2.44%)
Aug 25, 2010
4.179
4.385
4.179
4.369
62,018
+0.17(+3.99%)
Aug 24, 2010
4.225
4.385
4.194
4.202
62,864
-0.08(-1.96%)
Aug 23, 2010
4.438
4.522
4.286
4.286
39,613
-0.13(-2.94%)
Aug 20, 2010
4.446
4.591
4.415
4.415
68,314
-0.05(-1.03%)
Aug 19, 2010
4.736
4.758
4.431
4.461
85,338
-0.30(-6.25%)
Aug 18, 2010
4.697
4.934
4.621
4.758
51,093
+0.05(+0.97%)
Aug 17, 2010
4.484
4.774
4.453
4.713
64,182
+0.30(+6.74%)
Aug 16, 2010
4.331
4.522
4.324
4.415
47,647
+0.08(+1.76%)
Aug 13, 2010
4.347
4.461
4.316
4.339
44,425
-0.04(-0.87%)
Aug 12, 2010
4.331
4.530
4.270
4.377
44,630
-0.04(-0.86%)
Aug 11, 2010
4.743
4.743
4.392
4.415
98,175
-0.43(-8.82%)
Aug 10, 2010
5.018
5.018
4.835
4.842
62,843
-0.26(-5.08%)
Aug 09, 2010
5.033
5.109
4.991
5.102
40,919
+0.08(+1.52%)
Aug 06, 2010
4.926
5.033
4.819
5.025
38,051
+0.01(+0.15%)
Aug 05, 2010
4.972
5.048
4.926
5.018
27,680
+0.00(+0.00%)
Aug 04, 2010
4.797
5.018
4.781
5.018
80,064
+0.25(+5.28%)
Aug 03, 2010
4.835
4.949
4.720
4.766
184,752
-0.10(-2.04%)
Aug 02, 2010
4.911
4.919
4.766
4.865
71,117
+0.04(+0.79%)
Jul 30, 2010
4.758
4.888
4.758
4.827
125,686
+0.02(+0.32%)
Jul 29, 2010
4.797
4.873
4.636
4.812
57,334
+0.04(+0.80%)
Jul 28, 2010
4.659
4.865
4.659
4.774
62,376
+0.11(+2.29%)
Jul 27, 2010
4.690
4.751
4.614
4.667
150,395
+0.07(+1.49%)
Jul 26, 2010
4.606
4.674
4.423
4.598
146,485
+0.18(+3.97%)
Jul 23, 2010
4.232
4.469
4.164
4.423
49,163
+0.16(+3.76%)
Jul 22, 2010
4.003
4.278
3.942
4.263
65,953
+0.34(+8.54%)
Jul 21, 2010
4.148
4.148
3.904
3.927
47,647
-0.18(-4.28%)
Jul 20, 2010
3.920
4.133
3.920
4.103
46,624
+0.12(+3.07%)
Jul 19, 2010
3.973
4.049
3.927
3.981
20,951
+0.01(+0.19%)
Jul 16, 2010
4.118
4.118
3.942
3.973
84,670
-0.18(-4.40%)
Jul 15, 2010
4.164
4.202
4.003
4.156
30,895
-0.02(-0.37%)
Jul 14, 2010
4.156
4.179
4.057
4.171
35,646
+0.02(+0.37%)
Jul 13, 2010
3.904
4.171
3.904
4.156
96,698
+0.33(+8.57%)
Jul 12, 2010
3.897
3.920
3.805
3.828
30,746
-0.06(-1.57%)
Jul 09, 2010
3.813
3.904
3.813
3.889
30,876
+0.07(+1.80%)
Jul 08, 2010
3.904
3.904
3.759
3.820
44,671
-0.05(-1.38%)
Jul 07, 2010
3.744
3.920
3.744
3.874
54,635
+0.15(+4.10%)
Jul 06, 2010
3.843
3.889
3.660
3.721
78,721
-0.06(-1.61%)
Jul 02, 2010
3.866
3.889
3.759
3.782
51,894
-0.05(-1.20%)
Jul 01, 2010
3.843
3.965
3.737
3.828
58,865
-0.02(-0.40%)
Jun 30, 2010
3.981
4.026
3.820
3.843
82,360
-0.14(-3.63%)
Jun 29, 2010
4.125
4.164
3.965
3.988
84,231
-0.10(-2.43%)
Jun 25, 2010
4.583
4.629
4.026
4.087
865,568
-0.46(-10.07%)
Jun 24, 2010
4.530
4.652
4.530
4.545
31,270
-0.01(-0.17%)
Jun 23, 2010
4.530
4.591
4.530
4.553
43,255
+0.04(+0.84%)
Jun 22, 2010
4.583
4.682
4.514
4.514
60,109
-0.04(-0.84%)
Jun 21, 2010
4.774
4.774
4.537
4.553
44,518
-0.16(-3.40%)
Jun 18, 2010
4.758
4.819
4.690
4.713
132,171
-0.01(-0.16%)
Jun 17, 2010
4.614
4.758
4.614
4.720
47,602
+0.13(+2.82%)
Jun 16, 2010
4.652
4.797
4.568
4.591
36,425
-0.10(-2.11%)
Jun 15, 2010
4.530
4.697
4.408
4.690
82,517
+0.21(+4.77%)
Jun 14, 2010
4.499
4.606
4.438
4.476
37,557
+0.03(+0.69%)
Jun 11, 2010
4.392
4.484
4.369
4.446
43,484
+0.00(+0.00%)
Jun 10, 2010
4.369
4.476
4.369
4.446
98,998
+0.18(+4.11%)
Jun 09, 2010
4.347
4.530
4.247
4.270
82,248
+0.05(+1.08%)
Jun 08, 2010
4.164
4.324
4.164
4.225
175,797
+0.11(+2.59%)
Jun 07, 2010
4.217
4.248
4.118
4.118
94,818
-0.08(-1.82%)
Jun 04, 2010
4.331
4.461
4.164
4.194
102,383
-0.27(-5.98%)
Jun 03, 2010
4.392
4.560
4.392
4.461
194,366
+0.05(+1.21%)
Jun 02, 2010
4.209
4.446
4.179
4.408
49,047
+0.21(+5.09%)
Jun 01, 2010
4.423
4.461
4.194
4.194
105,185
-0.30(-6.62%)
May 28, 2010
4.598
4.629
4.446
4.492
44,589
-0.11(-2.32%)
May 27, 2010
4.362
4.598
4.362
4.598
67,679
+0.34(+8.06%)
May 26, 2010
4.324
4.545
4.247
4.255
54,051
-0.05(-1.24%)
May 25, 2010
4.270
4.369
4.263
4.308
39,714
-0.08(-1.74%)
May 24, 2010
4.408
4.545
4.377
4.385
32,624
-0.03(-0.69%)
May 21, 2010
4.400
4.522
4.392
4.415
79,969
+0.00(+0.00%)
May 20, 2010
4.377
4.804
4.331
4.415
116,875
-0.50(-10.09%)
May 19, 2010
4.957
4.995
4.850
4.911
35,464
+0.03(+0.63%)
May 18, 2010
5.140
5.193
4.865
4.880
33,519
-0.18(-3.47%)
May 17, 2010
4.873
5.079
4.758
5.056
60,325
+0.23(+4.74%)
May 14, 2010
4.995
4.995
4.766
4.827
42,501
-0.19(-3.80%)
May 13, 2010
5.185
5.185
4.888
5.018
63,253
-0.20(-3.80%)
May 12, 2010
4.911
5.231
4.880
5.216
48,789
+0.31(+6.21%)
May 11, 2010
4.835
4.919
4.667
4.911
35,212
+0.19(+4.04%)
May 10, 2010
4.659
4.789
4.522
4.720
77,550
+0.23(+5.09%)
May 07, 2010
4.797
4.865
4.484
4.492
69,481
-0.31(-6.36%)
May 06, 2010
4.934
5.147
4.781
4.797
69,070
-0.14(-2.93%)
May 05, 2010
4.957
4.972
4.777
4.941
48,037
+0.02(+0.31%)
May 04, 2010
5.063
5.063
4.880
4.926
47,809
-0.22(-4.30%)
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.