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 30, 2009
3.607
3.813
3.607
3.714
214,001
+0.12(+3.40%)
Apr 29, 2009
3.393
3.622
3.325
3.592
162,799
+0.21(+6.08%)
Apr 28, 2009
3.233
3.386
3.233
3.386
61,940
+0.13(+3.98%)
Apr 27, 2009
3.271
3.416
3.241
3.256
48,642
-0.07(-2.06%)
Apr 24, 2009
3.302
3.371
3.271
3.325
54,380
+0.04(+1.16%)
Apr 23, 2009
3.424
3.424
3.241
3.287
36,465
-0.14(-4.22%)
Apr 22, 2009
3.432
3.569
3.409
3.432
56,788
-0.04(-1.10%)
Apr 21, 2009
3.500
3.500
3.378
3.470
72,430
+0.09(+2.71%)
Apr 20, 2009
3.653
3.653
3.378
3.378
62,468
-0.34(-9.03%)
Apr 17, 2009
3.653
3.782
3.653
3.714
63,994
+0.08(+2.31%)
Apr 16, 2009
3.615
3.637
3.493
3.630
133,569
+0.05(+1.28%)
Apr 15, 2009
3.508
3.615
3.508
3.584
30,245
+0.06(+1.73%)
Apr 14, 2009
3.645
3.653
3.508
3.523
48,391
-0.18(-4.94%)
Apr 13, 2009
3.691
3.721
3.576
3.706
34,213
-0.01(-0.21%)
Apr 09, 2009
3.546
3.714
3.531
3.714
84,066
+0.23(+6.56%)
Apr 08, 2009
3.340
3.485
3.294
3.485
37,166
+0.16(+4.82%)
Apr 07, 2009
3.630
3.630
3.325
3.325
59,840
-0.35(-9.54%)
Apr 06, 2009
3.554
3.714
3.462
3.676
116,087
+0.07(+1.90%)
Apr 03, 2009
3.584
3.660
3.409
3.607
71,924
+0.02(+0.64%)
Apr 02, 2009
3.477
3.683
3.439
3.584
112,205
+0.18(+5.15%)
Apr 01, 2009
3.241
3.531
3.203
3.409
89,703
+0.13(+3.95%)
Mar 31, 2009
3.073
3.515
2.959
3.279
218,961
+0.24(+8.04%)
Mar 30, 2009
3.256
3.256
3.027
3.035
207,498
-0.47(-13.29%)
Mar 26, 2009
3.515
3.546
3.424
3.500
99,797
+0.04(+1.10%)
Mar 25, 2009
3.432
3.595
3.386
3.462
79,843
+0.06(+1.79%)
Mar 24, 2009
3.515
3.569
3.363
3.401
61,872
-0.14(-4.09%)
Mar 23, 2009
3.576
3.645
3.485
3.546
108,487
+0.10(+2.88%)
Mar 20, 2009
3.744
3.843
3.416
3.447
125,529
-0.27(-7.38%)
Mar 19, 2009
3.813
4.011
3.569
3.721
83,057
-0.06(-1.61%)
Mar 18, 2009
3.759
3.836
3.607
3.782
92,456
+0.02(+0.40%)
Mar 17, 2009
3.493
3.767
3.416
3.767
49,924
+0.27(+7.63%)
Mar 16, 2009
3.660
3.683
3.401
3.500
80,216
-0.12(-3.37%)
Mar 13, 2009
3.576
3.683
3.531
3.622
26,949
+0.05(+1.50%)
Mar 12, 2009
3.058
3.660
3.035
3.569
161,343
+0.50(+16.42%)
Mar 11, 2009
3.149
3.302
3.066
3.066
83,842
-0.06(-1.95%)
Mar 10, 2009
3.058
3.172
2.921
3.127
128,284
+0.14(+4.59%)
Mar 09, 2009
3.249
3.310
2.943
2.989
148,464
-0.30(-9.05%)
Mar 06, 2009
3.073
3.302
2.982
3.287
92,785
+0.24(+7.75%)
Mar 05, 2009
3.271
3.302
2.989
3.050
116,697
-0.29(-8.68%)
Mar 04, 2009
3.424
3.477
3.249
3.340
217,088
-0.17(-4.78%)
Mar 02, 2009
3.775
3.912
3.416
3.508
237,498
-0.36(-9.27%)
Feb 27, 2009
3.317
3.988
3.317
3.866
178,724
+0.63(+19.29%)
Feb 26, 2009
3.332
3.447
3.096
3.241
180,328
-0.06(-1.85%)
Feb 25, 2009
3.683
3.683
3.302
3.302
61,335
-0.36(-9.79%)
Feb 24, 2009
3.500
3.737
3.439
3.660
126,870
+0.19(+5.49%)
Feb 23, 2009
3.599
3.698
3.454
3.470
127,573
-0.11(-3.19%)
Feb 20, 2009
3.820
3.881
3.584
3.584
78,335
-0.30(-7.66%)
Feb 19, 2009
3.981
3.981
3.866
3.881
44,286
-0.08(-1.93%)
Feb 18, 2009
3.973
4.064
3.920
3.958
84,398
+0.03(+0.78%)
Feb 17, 2009
4.156
4.186
3.927
3.927
50,668
-0.33(-7.71%)
Feb 13, 2009
4.164
4.255
4.164
4.255
94,857
+0.08(+2.01%)
Feb 12, 2009
4.217
4.598
4.164
4.171
269,859
-0.39(-8.53%)
Feb 11, 2009
5.185
5.201
4.499
4.560
82,668
-0.59(-11.54%)
Feb 10, 2009
5.285
5.483
5.079
5.155
93,142
-0.16(-3.01%)
Feb 09, 2009
5.147
5.315
5.132
5.315
27,210
+0.17(+3.26%)
Feb 06, 2009
5.002
5.147
5.002
5.147
122,954
+0.15(+3.05%)
Feb 05, 2009
4.629
5.094
4.598
4.995
99,410
+0.31(+6.68%)
Feb 04, 2009
4.972
5.033
4.591
4.682
70,003
-0.27(-5.54%)
Feb 03, 2009
4.774
4.957
4.774
4.957
130,143
+0.23(+4.84%)
Feb 02, 2009
4.880
4.911
4.713
4.728
70,568
-0.20(-4.02%)
Jan 30, 2009
5.033
5.086
4.873
4.926
52,188
-0.13(-2.56%)
Jan 29, 2009
5.010
5.239
4.941
5.056
117,399
-0.02(-0.30%)
Jan 28, 2009
4.987
5.079
4.903
5.071
70,609
+0.17(+3.42%)
Jan 27, 2009
4.636
5.086
4.614
4.903
101,714
+0.27(+5.76%)
Jan 26, 2009
4.530
4.667
4.453
4.636
40,880
+0.10(+2.18%)
Jan 23, 2009
4.278
4.614
4.278
4.537
40,679
+0.18(+4.02%)
Jan 22, 2009
4.476
4.553
4.232
4.362
74,265
-0.20(-4.35%)
Jan 21, 2009
4.347
4.583
4.194
4.560
74,207
+0.26(+6.03%)
Jan 20, 2009
4.682
4.713
4.301
4.301
51,157
-0.42(-8.89%)
Jan 16, 2009
4.682
4.789
4.377
4.720
78,464
+0.14(+2.99%)
Jan 15, 2009
4.636
4.682
4.453
4.583
37,346
-0.05(-1.15%)
Jan 14, 2009
4.606
4.766
4.469
4.636
76,102
-0.03(-0.65%)
Jan 13, 2009
4.758
4.873
4.636
4.667
50,269
-0.09(-1.92%)
Jan 12, 2009
4.652
4.842
4.652
4.758
76,312
+0.09(+1.96%)
Jan 09, 2009
4.903
4.949
4.598
4.667
66,361
-0.22(-4.52%)
Jan 08, 2009
4.774
4.941
4.774
4.888
34,638
+0.12(+2.56%)
Jan 07, 2009
5.178
5.178
4.667
4.766
54,697
-0.47(-9.02%)
Jan 06, 2009
5.071
5.376
4.957
5.239
309,369
+0.22(+4.41%)
Jan 05, 2009
5.269
5.338
4.941
5.018
46,978
-0.27(-5.05%)
Jan 02, 2009
5.033
5.429
5.002
5.285
61,982
+0.27(+5.48%)
Dec 31, 2008
4.438
5.079
4.400
5.010
169,265
+0.59(+13.28%)
Dec 30, 2008
4.331
4.423
4.186
4.423
109,480
+0.13(+3.02%)
Dec 29, 2008
4.507
4.507
4.164
4.293
109,984
-0.21(-4.74%)
Dec 26, 2008
4.408
4.507
4.293
4.507
24,601
+0.09(+2.07%)
Dec 24, 2008
4.270
4.415
4.049
4.415
51,363
+0.17(+3.95%)
Dec 23, 2008
4.408
4.499
4.240
4.247
75,351
-0.11(-2.62%)
Dec 22, 2008
4.575
4.575
4.072
4.362
91,169
-0.21(-4.51%)
Dec 19, 2008
4.530
4.575
4.347
4.568
359,189
+0.14(+3.28%)
Dec 18, 2008
4.308
4.438
4.171
4.423
188,443
+0.11(+2.47%)
Dec 17, 2008
4.392
4.484
4.194
4.316
66,831
-0.18(-3.90%)
Dec 16, 2008
4.148
4.553
4.080
4.492
156,195
+0.37(+9.07%)
Dec 15, 2008
4.156
4.293
3.958
4.118
69,061
-0.02(-0.37%)
Dec 12, 2008
4.110
4.133
3.866
4.133
69,125
-0.03(-0.73%)
Dec 11, 2008
4.286
4.385
4.110
4.164
67,005
-0.16(-3.70%)
Dec 10, 2008
4.301
4.461
4.141
4.324
44,603
+0.06(+1.43%)
Dec 09, 2008
4.103
4.453
4.103
4.263
164,704
+0.15(+3.71%)
Dec 08, 2008
4.133
4.492
4.080
4.110
125,867
+0.05(+1.13%)
Dec 05, 2008
4.057
4.118
3.805
4.064
89,192
-0.03(-0.74%)
Dec 04, 2008
4.400
4.522
4.080
4.095
74,998
-0.40(-8.83%)
Dec 03, 2008
4.469
4.629
4.034
4.492
132,121
+0.21(+4.99%)
Dec 02, 2008
3.942
4.278
3.775
4.278
80,766
+0.40(+10.43%)
Dec 01, 2008
4.408
4.499
3.843
3.874
126,655
-0.73(-15.89%)
Nov 28, 2008
4.019
4.606
4.019
4.606
121,913
+0.22(+5.04%)
Nov 26, 2008
3.820
4.400
3.630
4.385
72,025
+0.50(+12.75%)
Nov 25, 2008
3.836
3.889
3.584
3.889
97,018
+0.09(+2.41%)
Nov 24, 2008
3.683
4.034
3.576
3.798
189,688
+0.29(+8.26%)
Nov 21, 2008
2.898
3.622
2.669
3.508
461,286
+0.66(+23.32%)
Nov 20, 2008
3.081
3.081
2.844
2.844
288,388
-0.24(-7.90%)
Nov 19, 2008
3.493
3.493
3.088
3.088
188,174
-0.40(-11.38%)
Nov 18, 2008
3.683
3.912
3.432
3.485
150,043
-0.17(-4.59%)
Nov 17, 2008
3.637
3.782
3.592
3.653
210,394
+0.01(+0.21%)
Nov 14, 2008
3.897
4.019
3.630
3.645
82,302
-0.35(-8.78%)
Nov 13, 2008
3.805
4.011
3.660
3.996
108,756
+0.18(+4.80%)
Nov 12, 2008
4.011
4.011
3.737
3.813
139,779
-0.28(-6.89%)
Nov 11, 2008
4.110
4.369
4.049
4.095
110,530
-0.05(-1.11%)
Nov 10, 2008
4.186
4.240
4.034
4.141
94,757
+0.03(+0.74%)
Nov 07, 2008
4.202
4.301
4.034
4.110
92,904
-0.02(-0.37%)
Nov 06, 2008
4.301
4.385
4.118
4.125
114,513
-0.18(-4.08%)
Nov 05, 2008
4.408
4.415
4.217
4.301
111,977
-0.14(-3.26%)
Nov 04, 2008
4.446
4.583
4.250
4.446
121,769
+0.03(+0.69%)
Nov 03, 2008
4.362
4.614
4.263
4.415
161,267
-0.06(-1.36%)
Oct 31, 2008
4.286
4.614
3.889
4.476
342,482
+0.13(+2.98%)
Oct 30, 2008
4.583
4.583
4.118
4.347
335,125
-0.18(-3.88%)
Oct 29, 2008
4.713
4.713
4.308
4.522
144,395
-0.19(-4.05%)
Oct 28, 2008
5.147
5.262
4.560
4.713
252,225
-0.43(-8.44%)
Oct 27, 2008
5.246
5.460
5.079
5.147
105,567
-0.07(-1.32%)
Oct 24, 2008
5.178
5.399
5.063
5.216
46,662
-0.14(-2.70%)
Oct 23, 2008
5.376
5.651
5.208
5.361
63,022
+0.00(+0.00%)
Oct 22, 2008
5.773
5.773
5.361
5.361
34,823
-0.47(-7.98%)
Oct 21, 2008
5.742
6.093
5.742
5.826
50,238
+0.01(+0.13%)
Oct 20, 2008
5.673
6.070
5.498
5.818
128,069
+0.24(+4.24%)
Oct 17, 2008
5.940
6.207
5.574
5.582
114,847
-0.53(-8.61%)
Oct 16, 2008
5.834
6.109
5.414
6.108
212,454
+0.31(+5.39%)
Oct 15, 2008
6.421
6.421
5.765
5.795
90,381
-0.51(-8.10%)
Oct 14, 2008
6.459
6.459
6.062
6.306
137,813
-0.13(-2.01%)
Oct 13, 2008
6.299
6.436
5.773
6.436
133,213
+0.31(+5.11%)
Oct 10, 2008
5.933
6.352
5.681
6.123
240,897
+0.02(+0.25%)
Oct 09, 2008
6.596
6.596
6.108
6.108
127,442
-0.43(-6.53%)
Oct 08, 2008
6.703
6.863
6.406
6.535
174,340
-0.30(-4.35%)
Oct 07, 2008
6.886
6.985
6.413
6.833
302,100
+0.02(+0.22%)
Oct 06, 2008
6.627
6.955
6.573
6.817
262,759
+0.12(+1.82%)
Oct 03, 2008
6.993
6.993
6.657
6.695
129,895
-0.23(-3.30%)
Oct 02, 2008
7.145
7.145
6.840
6.924
157,780
-0.26(-3.61%)
Oct 01, 2008
7.038
7.229
7.016
7.183
118,123
+0.08(+1.07%)
Sep 30, 2008
6.924
7.183
6.733
7.107
132,795
+0.25(+3.67%)
Sep 29, 2008
7.107
7.351
6.543
6.855
313,923
-0.38(-5.27%)
Sep 26, 2008
7.145
7.275
7.038
7.237
145,312
-0.08(-1.04%)
Sep 25, 2008
7.252
7.443
7.229
7.313
100,399
+0.10(+1.37%)
Sep 24, 2008
7.252
7.404
6.939
7.214
101,519
-0.02(-0.21%)
Sep 23, 2008
7.237
7.427
7.183
7.229
273,961
+0.10(+1.39%)
Sep 22, 2008
6.886
7.313
6.355
7.130
284,306
+0.24(+3.43%)
Sep 19, 2008
6.062
6.993
6.062
6.894
597,394
+0.93(+15.60%)
Sep 18, 2008
6.284
6.589
5.651
5.963
361,724
-0.31(-4.87%)
Sep 17, 2008
6.703
6.840
6.268
6.268
169,291
-0.52(-7.64%)
Sep 16, 2008
6.428
6.846
6.184
6.787
171,089
+0.33(+5.08%)
Sep 15, 2008
6.871
7.046
6.459
6.459
95,066
-0.48(-6.92%)
Sep 12, 2008
7.199
7.267
6.878
6.939
106,339
-0.31(-4.21%)
Sep 11, 2008
7.366
7.420
7.176
7.244
93,964
-0.16(-2.16%)
Sep 10, 2008
7.397
7.527
7.321
7.404
107,798
+0.08(+1.04%)
Sep 09, 2008
7.473
7.511
7.237
7.328
167,233
-0.12(-1.64%)
Sep 08, 2008
7.519
7.618
7.252
7.450
104,135
+0.05(+0.62%)
Sep 05, 2008
7.458
7.580
7.305
7.404
135,857
-0.08(-1.12%)
Sep 04, 2008
7.656
7.725
7.481
7.488
90,949
-0.21(-2.77%)
Sep 03, 2008
7.710
7.786
7.671
7.702
98,352
+0.01(+0.10%)
Sep 02, 2008
7.755
8.007
7.633
7.694
124,192
-0.02(-0.20%)
Aug 29, 2008
7.931
7.961
7.687
7.710
305,694
-0.21(-2.69%)
Aug 28, 2008
7.793
8.076
7.732
7.923
175,067
+0.14(+1.86%)
Aug 27, 2008
7.664
7.854
7.626
7.778
137,825
+0.11(+1.39%)
Aug 26, 2008
7.854
7.961
7.633
7.671
169,699
-0.20(-2.52%)
Aug 25, 2008
7.641
7.992
7.519
7.870
622,755
+0.17(+2.18%)
Aug 22, 2008
7.618
7.809
7.618
7.702
153,878
+0.08(+1.10%)
Aug 21, 2008
7.626
7.755
7.504
7.618
212,340
-0.11(-1.38%)
Aug 20, 2008
7.732
7.786
7.626
7.725
123,833
+0.02(+0.30%)
Aug 19, 2008
7.732
7.793
7.603
7.702
191,051
-0.03(-0.39%)
Aug 18, 2008
7.732
7.893
7.702
7.732
178,125
+0.00(+0.00%)
Aug 15, 2008
7.961
7.984
7.649
7.732
181,268
-0.09(-1.17%)
Aug 14, 2008
7.565
7.900
7.511
7.824
123,876
+0.20(+2.60%)
Aug 13, 2008
7.809
7.908
7.588
7.626
247,251
-0.18(-2.25%)
Aug 12, 2008
7.832
7.877
7.755
7.801
88,260
-0.14(-1.82%)
Aug 11, 2008
7.931
7.946
7.847
7.946
104,890
+0.00(+0.00%)
Aug 08, 2008
7.877
7.992
7.626
7.946
139,278
+0.05(+0.68%)
Aug 07, 2008
7.862
8.106
7.771
7.893
180,664
-0.04(-0.48%)
Aug 06, 2008
7.931
8.045
7.816
7.931
213,423
+0.01(+0.10%)
Aug 05, 2008
7.893
8.007
7.755
7.923
214,370
+0.05(+0.68%)
Aug 04, 2008
7.976
7.992
7.824
7.870
142,991
-0.11(-1.34%)
Aug 01, 2008
7.969
8.159
7.351
7.976
282,745
+0.02(+0.29%)
Jul 31, 2008
8.297
8.457
7.923
7.954
178,980
-0.42(-5.01%)
Jul 30, 2008
8.426
8.449
8.243
8.373
155,401
-0.01(-0.09%)
Jul 29, 2008
8.381
8.617
8.198
8.381
370,212
-0.05(-0.63%)
Jul 28, 2008
8.846
8.894
8.419
8.434
341,620
-0.36(-4.08%)
Jul 25, 2008
7.923
8.983
7.839
8.792
626,693
+0.52(+6.27%)
Jul 24, 2008
8.602
8.640
8.175
8.274
381,246
-0.12(-1.45%)
Jul 23, 2008
8.403
8.419
8.121
8.396
194,409
+0.00(+0.00%)
Jul 22, 2008
8.266
8.396
8.236
8.396
210,437
+0.00(+0.00%)
Jul 21, 2008
8.381
8.426
8.342
8.396
78,453
+0.06(+0.73%)
Jul 18, 2008
8.358
8.503
8.243
8.335
123,809
-0.04(-0.46%)
Jul 17, 2008
8.457
8.481
8.259
8.373
188,715
-0.02(-0.27%)
Jul 16, 2008
8.297
8.396
8.205
8.396
227,368
+0.15(+1.85%)
Jul 15, 2008
8.396
8.396
8.220
8.243
356,624
-0.19(-2.26%)
Jul 14, 2008
8.236
8.442
8.091
8.434
329,050
+0.25(+3.08%)
Jul 11, 2008
7.801
8.236
7.671
8.182
254,029
+0.37(+4.68%)
Jul 10, 2008
7.420
7.862
7.420
7.816
238,027
+0.37(+5.02%)
Jul 09, 2008
7.481
7.549
7.404
7.443
129,554
-0.08(-1.01%)
Jul 08, 2008
7.351
7.542
7.252
7.519
204,731
+0.20(+2.71%)
Jul 07, 2008
7.290
7.412
7.153
7.321
196,311
+0.06(+0.84%)
Jul 04, 2008
7.321
7.321
7.191
7.260
100,686
+0.00(+0.00%)
Jul 03, 2008
7.321
7.321
7.191
7.260
100,686
-0.05(-0.63%)
Jul 02, 2008
7.366
7.435
7.229
7.305
158,917
-0.09(-1.24%)
Jul 01, 2008
7.244
7.427
7.092
7.397
244,960
+0.08(+1.15%)
Jun 30, 2008
6.947
7.389
6.947
7.313
360,293
+0.22(+3.12%)
Jun 27, 2008
7.153
7.305
6.871
7.092
3,680,493
-0.10(-1.38%)
Jun 26, 2008
7.366
7.443
7.176
7.191
127,747
-0.14(-1.98%)
Jun 25, 2008
7.397
7.534
7.321
7.336
51,050
-0.02(-0.31%)
Jun 24, 2008
7.504
7.504
7.199
7.359
93,946
-0.20(-2.62%)
Jun 23, 2008
7.557
7.603
7.481
7.557
91,882
+0.05(+0.61%)
Jun 20, 2008
7.549
7.588
7.435
7.511
264,072
+0.02(+0.31%)
Jun 19, 2008
7.504
7.504
7.221
7.488
83,724
+0.00(+0.00%)
Jun 18, 2008
7.427
7.542
7.427
7.488
65,687
+0.00(+0.00%)
Jun 17, 2008
7.488
7.527
7.420
7.488
81,524
-0.02(-0.30%)
Jun 16, 2008
7.511
7.527
7.443
7.511
109,672
+0.01(+0.10%)
Jun 13, 2008
7.427
7.626
7.427
7.504
158,496
+0.08(+1.03%)
Jun 12, 2008
7.382
7.534
7.328
7.427
98,908
+0.09(+1.25%)
Jun 11, 2008
7.359
7.389
7.244
7.336
88,147
-0.05(-0.72%)
Jun 10, 2008
7.435
7.473
7.328
7.389
102,532
-0.08(-1.12%)
Jun 09, 2008
7.466
7.473
7.343
7.473
126,663
+0.04(+0.51%)
Jun 06, 2008
7.397
7.473
7.336
7.435
192,499
+0.01(+0.10%)
Jun 05, 2008
7.153
7.481
7.153
7.427
866,022
+0.27(+3.84%)
Jun 04, 2008
7.206
7.229
7.130
7.153
150,654
-0.07(-0.95%)
Jun 03, 2008
7.221
7.313
7.160
7.221
202,574
-0.02(-0.21%)
Jun 02, 2008
7.511
7.511
7.160
7.237
172,229
-0.31(-4.04%)
May 30, 2008
7.023
7.542
7.023
7.542
205,833
+0.50(+7.15%)
May 29, 2008
7.008
7.282
6.886
7.038
148,910
+0.04(+0.54%)
May 28, 2008
7.061
7.092
6.970
7.000
203,067
-0.02(-0.22%)
May 27, 2008
6.817
7.106
6.787
7.016
217,603
+0.23(+3.37%)
May 26, 2008
6.665
6.863
6.604
6.787
925,083
+0.00(+0.00%)
May 23, 2008
6.665
6.863
6.604
6.787
925,083
+0.14(+2.06%)
May 22, 2008
6.604
6.711
6.604
6.650
116,700
+0.04(+0.58%)
May 21, 2008
6.535
6.672
6.535
6.611
185,489
+0.06(+0.93%)
May 20, 2008
6.474
6.558
6.352
6.550
200,157
+0.09(+1.42%)
May 19, 2008
6.474
6.543
6.390
6.459
105,761
-0.02(-0.24%)
May 16, 2008
6.528
6.619
6.200
6.474
126,100
-0.02(-0.23%)
May 15, 2008
6.482
6.573
6.238
6.489
201,276
+0.05(+0.83%)
May 14, 2008
6.520
6.528
6.101
6.436
177,906
-0.05(-0.71%)
May 13, 2008
6.200
6.524
6.169
6.482
354,145
-0.05(-0.82%)
May 12, 2008
6.406
6.650
6.169
6.535
328,563
+0.14(+2.27%)
May 09, 2008
6.322
6.451
6.245
6.390
460,185
+0.03(+0.48%)
May 08, 2008
6.367
6.421
6.322
6.360
114,800
-0.01(-0.12%)
May 07, 2008
6.268
6.444
6.268
6.367
307,693
+0.08(+1.33%)
May 06, 2008
6.245
6.329
6.184
6.284
202,034
+0.04(+0.61%)
May 05, 2008
6.253
6.314
6.177
6.245
167,486
+0.00(+0.00%)
May 02, 2008
6.322
6.345
5.956
6.245
167,484
-0.02(-0.37%)
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.