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
Kratos Defns
(NQ:
KTOS
)
20.38
-0.42 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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 (%)
Jan 31, 2014
7.170
7.380
7.140
7.230
414,475
-0.07(-0.96%)
Jan 30, 2014
7.270
7.500
7.270
7.300
512,637
+0.09(+1.25%)
Jan 29, 2014
7.190
7.530
7.130
7.210
677,689
+0.02(+0.28%)
Jan 28, 2014
7.050
7.240
7.000
7.190
458,726
+0.19(+2.71%)
Jan 27, 2014
7.220
7.220
6.750
7.000
867,773
-0.22(-3.05%)
Jan 24, 2014
7.500
7.508
7.150
7.220
569,758
-0.35(-4.62%)
Jan 23, 2014
7.630
7.633
7.490
7.570
337,897
-0.07(-0.92%)
Jan 22, 2014
7.540
7.660
7.520
7.640
320,683
+0.10(+1.33%)
Jan 21, 2014
7.740
7.760
7.460
7.540
539,180
-0.17(-2.20%)
Jan 17, 2014
8.130
7.710
7.710
7.710
1,078,900
-0.46(-5.63%)
Jan 16, 2014
8.320
8.420
8.100
8.170
496,304
-0.13(-1.57%)
Jan 15, 2014
8.270
8.500
8.270
8.300
563,707
+0.03(+0.36%)
Jan 14, 2014
8.280
8.400
8.200
8.270
343,071
+0.03(+0.36%)
Jan 13, 2014
8.340
8.460
8.200
8.240
520,849
-0.10(-1.20%)
Jan 10, 2014
8.250
8.360
8.130
8.340
443,669
+0.13(+1.58%)
Jan 09, 2014
8.270
8.400
8.190
8.210
411,753
-0.01(-0.12%)
Jan 08, 2014
8.160
8.290
8.070
8.220
574,823
+0.07(+0.86%)
Jan 07, 2014
7.860
8.240
7.860
8.150
662,123
+0.30(+3.82%)
Jan 06, 2014
8.140
8.250
7.830
7.850
628,509
-0.25(-3.09%)
Jan 03, 2014
7.940
8.160
7.920
8.100
797,819
+0.16(+2.02%)
Jan 02, 2014
7.590
8.000
7.500
7.940
991,310
+0.26(+3.39%)
Dec 31, 2013
7.790
7.680
7.680
7.680
825,600
+0.00(+0.00%)
Dec 30, 2013
7.280
7.720
7.180
7.680
991,032
+0.51(+7.19%)
Dec 27, 2013
7.140
7.190
6.900
7.165
505,369
+0.15(+2.07%)
Dec 26, 2013
7.160
7.170
6.990
7.020
299,984
-0.09(-1.27%)
Dec 24, 2013
6.930
7.160
6.890
7.110
232,406
+0.22(+3.19%)
Dec 23, 2013
7.030
7.040
6.890
6.890
369,061
-0.10(-1.43%)
Dec 20, 2013
6.730
7.050
6.700
6.990
909,450
+0.29(+4.33%)
Dec 19, 2013
6.770
6.810
6.630
6.700
383,729
-0.11(-1.62%)
Dec 18, 2013
7.080
7.100
6.660
6.810
513,139
-0.09(-1.30%)
Dec 17, 2013
6.810
7.030
6.810
6.900
518,688
+0.10(+1.47%)
Dec 16, 2013
6.810
6.830
6.610
6.800
599,477
+0.07(+1.04%)
Dec 13, 2013
6.600
6.745
6.590
6.730
318,748
+0.14(+2.12%)
Dec 12, 2013
6.720
6.720
6.500
6.590
417,977
-0.03(-0.45%)
Dec 11, 2013
6.540
6.640
6.410
6.620
578,018
+0.09(+1.38%)
Dec 10, 2013
6.650
6.880
6.521
6.530
607,824
-0.10(-1.51%)
Dec 09, 2013
6.790
6.860
6.580
6.630
530,004
-0.16(-2.36%)
Dec 06, 2013
6.840
6.910
6.740
6.790
0
-0.05(-0.73%)
Dec 05, 2013
6.750
7.020
6.690
6.840
0
+0.15(+2.24%)
Dec 04, 2013
6.720
6.900
6.650
6.690
0
-0.08(-1.18%)
Dec 03, 2013
6.600
7.000
6.560
6.770
0
+0.35(+5.45%)
Dec 02, 2013
6.690
6.690
6.320
6.420
527,497
-0.27(-4.04%)
Nov 29, 2013
6.650
6.760
6.555
6.690
0
+0.06(+0.90%)
Nov 27, 2013
6.560
6.665
6.500
6.630
0
+0.07(+1.07%)
Nov 26, 2013
6.480
6.640
6.480
6.560
0
+0.07(+1.08%)
Nov 25, 2013
6.610
6.620
6.340
6.490
485,636
-0.21(-3.13%)
Nov 22, 2013
6.760
6.810
6.580
6.700
0
-0.05(-0.74%)
Nov 21, 2013
6.630
6.770
6.600
6.750
388,102
+0.16(+2.43%)
Nov 20, 2013
6.650
6.810
6.550
6.590
0
-0.06(-0.90%)
Nov 19, 2013
6.940
7.010
6.590
6.650
1,524,745
-0.30(-4.32%)
Nov 18, 2013
7.070
7.140
6.880
6.950
0
-0.06(-0.86%)
Nov 15, 2013
6.770
7.120
6.720
7.010
0
+0.22(+3.24%)
Nov 14, 2013
6.800
7.070
6.745
6.790
584,453
+0.00(+0.00%)
Nov 12, 2013
6.980
6.990
6.500
6.790
0
-0.19(-2.72%)
Nov 11, 2013
7.180
7.180
6.880
6.980
0
-0.19(-2.65%)
Nov 08, 2013
7.880
8.050
6.900
7.170
0
-0.88(-10.93%)
Nov 07, 2013
8.460
8.580
8.040
8.050
810,788
-0.39(-4.62%)
Nov 06, 2013
8.640
8.730
8.350
8.440
227,271
-0.14(-1.63%)
Nov 05, 2013
8.720
8.795
8.530
8.580
194,016
-0.16(-1.83%)
Nov 04, 2013
8.500
8.850
8.440
8.740
334,480
+0.26(+3.07%)
Nov 01, 2013
8.480
8.640
8.400
8.480
0
+0.00(+0.00%)
Oct 31, 2013
8.430
8.570
8.350
8.480
0
+0.05(+0.59%)
Oct 30, 2013
8.490
8.500
8.350
8.430
406,516
-0.09(-1.06%)
Oct 29, 2013
8.510
8.610
8.410
8.520
0
+0.04(+0.47%)
Oct 28, 2013
8.480
8.510
8.331
8.480
0
-0.01(-0.12%)
Oct 25, 2013
8.690
8.700
8.470
8.490
0
-0.17(-1.96%)
Oct 24, 2013
8.550
8.690
8.460
8.660
256,593
+0.11(+1.29%)
Oct 23, 2013
8.470
8.599
8.340
8.550
277,881
+0.03(+0.29%)
Oct 22, 2013
8.590
8.660
8.330
8.525
299,685
-0.00(-0.06%)
Oct 21, 2013
8.560
8.730
8.490
8.530
387,252
+0.00(+0.00%)
Oct 18, 2013
8.700
8.796
8.310
8.530
557,914
-0.08(-0.87%)
Oct 17, 2013
8.260
8.640
8.250
8.605
464,565
+0.32(+3.80%)
Oct 16, 2013
8.330
8.360
8.180
8.290
326,407
+0.01(+0.12%)
Oct 15, 2013
8.340
8.360
8.250
8.280
438,721
-0.08(-0.96%)
Oct 14, 2013
8.300
8.415
8.200
8.360
363,708
+0.00(+0.00%)
Oct 11, 2013
8.300
8.590
8.280
8.360
0
+0.05(+0.60%)
Oct 10, 2013
8.060
8.395
8.060
8.310
508,363
+0.29(+3.62%)
Oct 09, 2013
8.280
8.330
7.950
8.020
609,941
-0.26(-3.14%)
Oct 08, 2013
8.380
8.559
8.280
8.280
434,794
-0.12(-1.43%)
Oct 07, 2013
8.310
8.470
8.260
8.400
0
+0.02(+0.24%)
Oct 04, 2013
8.380
8.570
8.350
8.380
0
-0.02(-0.24%)
Oct 03, 2013
8.860
8.860
8.400
8.400
0
-0.34(-3.89%)
Oct 02, 2013
8.350
8.799
8.350
8.740
934,954
+0.39(+4.67%)
Oct 01, 2013
8.270
8.470
8.260
8.350
1,028,107
-0.11(-1.30%)
Sep 27, 2013
8.410
8.505
8.300
8.460
0
-0.01(-0.12%)
Sep 26, 2013
8.530
8.650
8.340
8.470
222,301
-0.03(-0.35%)
Sep 25, 2013
8.460
8.750
8.460
8.500
439,300
+0.06(+0.71%)
Sep 24, 2013
8.260
8.490
8.260
8.440
372,801
+0.17(+2.06%)
Sep 23, 2013
8.370
8.480
8.180
8.270
430,739
-0.14(-1.66%)
Sep 20, 2013
8.400
8.520
8.360
8.410
0
+0.01(+0.12%)
Sep 19, 2013
8.500
8.600
8.350
8.400
482,212
-0.09(-1.06%)
Sep 18, 2013
8.760
8.780
8.160
8.490
0
-0.29(-3.30%)
Sep 17, 2013
8.630
8.880
8.620
8.780
0
+0.13(+1.50%)
Sep 16, 2013
9.060
9.106
8.600
8.650
861,247
-0.34(-3.78%)
Sep 13, 2013
8.980
9.070
8.820
8.990
0
+0.06(+0.67%)
Sep 12, 2013
9.070
9.160
8.880
8.930
0
-0.14(-1.54%)
Sep 11, 2013
9.000
9.130
8.932
9.070
0
+0.02(+0.22%)
Sep 10, 2013
8.950
9.060
8.850
9.050
835,426
+0.13(+1.46%)
Sep 09, 2013
8.750
9.120
8.750
8.920
0
+0.20(+2.29%)
Sep 06, 2013
8.760
8.830
8.525
8.720
0
+0.01(+0.11%)
Sep 05, 2013
8.440
8.910
8.440
8.710
706,698
+0.31(+3.69%)
Sep 04, 2013
8.430
8.518
8.370
8.400
491,032
-0.06(-0.71%)
Sep 03, 2013
8.580
8.770
8.320
8.460
0
+0.02(+0.24%)
Aug 30, 2013
8.680
8.710
8.180
8.440
0
-0.26(-2.99%)
Aug 29, 2013
8.300
8.770
8.300
8.700
1,167,713
+0.42(+5.07%)
Aug 28, 2013
7.960
8.419
7.910
8.280
0
+0.33(+4.15%)
Aug 27, 2013
7.970
8.000
7.860
7.950
556,369
-0.05(-0.62%)
Aug 26, 2013
7.630
8.020
7.630
8.000
0
+0.41(+5.40%)
Aug 23, 2013
7.600
7.720
7.495
7.590
0
+0.00(+0.00%)
Aug 22, 2013
7.380
7.920
7.350
7.590
761,406
+0.26(+3.55%)
Aug 21, 2013
7.090
7.370
7.080
7.330
498,469
+0.24(+3.39%)
Aug 20, 2013
6.970
7.090
6.850
7.090
465,507
+0.13(+1.87%)
Aug 19, 2013
6.720
7.000
6.720
6.960
502,884
+0.24(+3.57%)
Aug 16, 2013
6.680
6.750
6.610
6.720
0
-0.01(-0.15%)
Aug 15, 2013
6.730
6.870
6.610
6.730
541,647
-0.13(-1.90%)
Aug 14, 2013
6.970
6.990
6.860
6.860
281,215
-0.12(-1.72%)
Aug 13, 2013
6.890
7.020
6.890
6.980
610,687
+0.07(+1.01%)
Aug 12, 2013
6.780
6.960
6.760
6.910
404,542
+0.14(+2.07%)
Aug 09, 2013
6.680
6.860
6.490
6.770
377,943
+0.09(+1.35%)
Aug 08, 2013
6.550
6.710
6.490
6.680
849,283
+0.14(+2.14%)
Aug 07, 2013
6.850
6.900
6.450
6.540
896,399
-0.31(-4.53%)
Aug 06, 2013
7.000
7.020
6.810
6.850
372,105
-0.15(-2.14%)
Aug 05, 2013
6.980
7.100
6.950
7.000
226,484
-0.01(-0.14%)
Aug 02, 2013
7.110
7.130
6.960
7.010
274,854
-0.11(-1.54%)
Aug 01, 2013
6.780
7.170
6.780
7.120
397,366
+0.38(+5.64%)
Jul 31, 2013
6.880
6.960
6.720
6.740
0
-0.14(-2.03%)
Jul 30, 2013
6.930
7.010
6.800
6.880
0
-0.02(-0.29%)
Jul 29, 2013
7.000
7.060
6.880
6.900
0
-0.08(-1.15%)
Jul 26, 2013
7.050
7.110
6.980
6.980
0
-0.14(-1.97%)
Jul 25, 2013
6.980
7.150
6.980
7.120
0
+0.09(+1.28%)
Jul 24, 2013
7.120
7.140
7.000
7.030
0
-0.03(-0.42%)
Jul 23, 2013
6.920
7.080
6.890
7.060
0
+0.14(+2.02%)
Jul 22, 2013
6.920
7.100
6.910
6.920
0
-0.12(-1.70%)
Jul 19, 2013
7.180
7.200
6.985
7.040
0
-0.13(-1.81%)
Jul 18, 2013
7.120
7.230
7.100
7.170
0
+0.09(+1.27%)
Jul 17, 2013
7.040
7.100
7.020
7.080
296,136
+0.06(+0.85%)
Jul 16, 2013
7.050
7.080
6.970
7.020
0
+0.06(+0.86%)
Jul 15, 2013
6.950
7.050
6.940
6.960
0
+0.05(+0.72%)
Jul 12, 2013
6.980
7.080
6.910
6.910
0
-0.08(-1.14%)
Jul 11, 2013
6.840
7.000
6.810
6.990
0
+0.20(+2.95%)
Jul 10, 2013
6.690
6.800
6.630
6.790
0
+0.12(+1.80%)
Jul 09, 2013
6.600
6.700
6.450
6.670
0
+0.08(+1.21%)
Jul 08, 2013
6.610
6.640
6.520
6.590
0
+0.02(+0.30%)
Jul 05, 2013
6.500
6.580
6.400
6.570
0
+0.07(+1.08%)
Jul 03, 2013
6.510
6.570
6.430
6.500
0
-0.02(-0.31%)
Jul 02, 2013
6.670
6.710
6.420
6.520
0
-0.15(-2.25%)
Jul 01, 2013
6.430
6.680
6.430
6.670
0
+0.19(+2.93%)
Jun 28, 2013
6.600
6.670
6.460
6.480
931,675
+0.11(+1.73%)
Jun 26, 2013
6.170
6.410
6.170
6.370
0
+0.23(+3.75%)
Jun 25, 2013
6.180
6.250
6.050
6.140
0
-0.05(-0.81%)
Jun 24, 2013
6.190
6.250
6.010
6.190
0
-0.07(-1.12%)
Jun 21, 2013
6.240
6.300
6.070
6.260
596,409
+0.03(+0.48%)
Jun 20, 2013
6.500
6.500
6.210
6.230
0
-0.33(-5.03%)
Jun 19, 2013
6.610
6.680
6.500
6.560
0
-0.09(-1.35%)
Jun 18, 2013
6.580
6.660
6.520
6.650
0
+0.10(+1.53%)
Jun 17, 2013
6.730
6.730
6.400
6.550
0
-0.06(-0.91%)
Jun 14, 2013
6.540
6.670
6.470
6.610
0
+0.07(+1.07%)
Jun 13, 2013
6.630
6.640
6.510
6.540
351,282
-0.05(-0.76%)
Jun 12, 2013
6.570
6.655
6.480
6.590
598,662
+0.24(+3.78%)
Jun 11, 2013
6.280
6.550
6.260
6.350
496,912
+0.06(+0.95%)
Jun 10, 2013
6.250
6.400
6.181
6.290
0
+0.08(+1.29%)
Jun 07, 2013
6.110
6.250
6.050
6.210
0
+0.11(+1.80%)
Jun 06, 2013
5.900
6.130
5.897
6.100
585,010
+0.23(+3.92%)
Jun 05, 2013
5.870
5.920
5.810
5.870
0
-0.02(-0.34%)
Jun 04, 2013
5.870
5.960
5.780
5.890
0
+0.01(+0.17%)
Jun 03, 2013
5.860
5.980
5.810
5.880
407,696
+0.07(+1.20%)
May 31, 2013
6.000
6.000
5.790
5.810
289,193
-0.16(-2.68%)
May 30, 2013
5.870
6.030
5.830
5.970
273,423
+0.10(+1.70%)
May 29, 2013
5.930
5.990
5.830
5.870
279,876
-0.10(-1.68%)
May 28, 2013
5.970
6.050
5.900
5.970
512,186
+0.09(+1.53%)
May 24, 2013
5.850
5.960
5.760
5.880
0
+0.03(+0.51%)
May 23, 2013
5.700
5.900
5.570
5.850
0
+0.00(+0.00%)
May 22, 2013
5.940
6.000
5.830
5.850
0
-0.07(-1.18%)
May 21, 2013
5.980
6.000
5.850
5.920
0
-0.05(-0.84%)
May 20, 2013
5.880
6.000
5.800
5.970
0
+0.10(+1.70%)
May 17, 2013
5.790
5.890
5.700
5.870
0
+0.08(+1.38%)
May 16, 2013
5.580
5.820
5.580
5.790
666,569
+0.18(+3.21%)
May 15, 2013
5.350
5.720
5.350
5.610
0
+0.26(+4.86%)
May 13, 2013
5.310
5.430
5.290
5.350
0
+0.04(+0.75%)
May 10, 2013
5.500
5.529
4.960
5.310
0
-0.26(-4.67%)
May 09, 2013
5.370
5.640
5.350
5.570
0
+0.21(+3.92%)
May 08, 2013
5.330
5.370
5.200
5.360
0
-0.01(-0.19%)
May 07, 2013
5.390
5.450
5.270
5.370
0
+0.00(+0.00%)
May 06, 2013
5.280
5.400
5.265
5.370
0
+0.11(+2.09%)
May 03, 2013
5.170
5.310
5.170
5.260
0
+0.11(+2.14%)
May 02, 2013
4.960
5.170
4.960
5.150
0
+0.19(+3.83%)
May 01, 2013
5.050
5.110
4.960
4.960
0
-0.13(-2.55%)
Apr 30, 2013
5.220
5.220
5.080
5.090
0
-0.09(-1.74%)
Apr 29, 2013
5.150
5.200
5.080
5.180
159,597
+0.01(+0.19%)
Apr 26, 2013
5.100
5.170
5.080
5.170
186,661
+0.09(+1.77%)
Apr 25, 2013
4.950
5.180
4.940
5.080
276,888
+0.13(+2.63%)
Apr 24, 2013
4.950
5.000
4.870
4.950
194,196
+0.02(+0.41%)
Apr 23, 2013
4.830
4.940
4.710
4.930
239,035
+0.14(+2.92%)
Apr 22, 2013
5.000
5.000
4.730
4.790
365,360
-0.21(-4.20%)
Apr 19, 2013
4.900
5.010
4.900
5.000
171,517
+0.09(+1.83%)
Apr 18, 2013
4.950
5.030
4.900
4.910
164,236
-0.02(-0.41%)
Apr 17, 2013
5.090
5.150
4.900
4.930
499,285
-0.17(-3.33%)
Apr 16, 2013
5.050
5.100
5.020
5.100
195,951
+0.12(+2.41%)
Apr 15, 2013
5.070
5.080
4.920
4.980
356,314
-0.10(-1.97%)
Apr 12, 2013
5.160
5.195
5.060
5.080
239,712
-0.08(-1.55%)
Apr 11, 2013
5.270
5.290
5.090
5.160
405,931
-0.09(-1.71%)
Apr 10, 2013
5.010
5.280
4.990
5.250
602,057
+0.27(+5.42%)
Apr 09, 2013
4.940
5.030
4.930
4.980
267,081
+0.06(+1.22%)
Apr 08, 2013
5.090
5.090
4.840
4.920
399,675
-0.17(-3.34%)
Apr 05, 2013
4.850
5.100
4.850
5.090
279,058
+0.21(+4.30%)
Apr 04, 2013
4.900
5.000
4.860
4.880
223,459
+0.00(+0.00%)
Apr 03, 2013
4.860
4.940
4.850
4.880
334,530
+0.03(+0.62%)
Apr 02, 2013
4.990
5.030
4.820
4.850
321,575
-0.13(-2.61%)
Apr 01, 2013
5.010
5.100
4.880
4.980
418,833
-0.05(-0.99%)
Mar 28, 2013
5.100
5.140
5.020
5.030
336,160
-0.07(-1.37%)
Mar 27, 2013
5.020
5.100
4.940
5.100
257,646
+0.10(+2.00%)
Mar 26, 2013
5.140
5.140
4.960
5.000
298,048
-0.08(-1.57%)
Mar 25, 2013
5.050
5.160
5.030
5.080
368,495
+0.03(+0.59%)
Mar 22, 2013
5.100
5.155
5.030
5.050
444,026
-0.04(-0.79%)
Mar 21, 2013
4.940
5.155
4.917
5.090
689,755
+0.10(+2.00%)
Mar 20, 2013
5.050
5.120
4.901
4.990
744,715
-0.01(-0.20%)
Mar 19, 2013
4.860
5.050
4.860
5.000
844,433
+0.14(+2.88%)
Mar 18, 2013
4.490
4.861
4.490
4.860
888,727
+0.37(+8.24%)
Mar 15, 2013
4.430
4.550
4.400
4.490
615,207
+0.09(+2.05%)
Mar 14, 2013
4.230
4.420
4.230
4.400
318,270
+0.16(+3.77%)
Mar 13, 2013
4.440
4.500
4.140
4.240
692,241
-0.24(-5.36%)
Mar 12, 2013
4.410
4.540
4.350
4.480
424,597
+0.08(+1.82%)
Mar 11, 2013
4.470
4.490
4.380
4.400
195,619
-0.07(-1.57%)
Mar 08, 2013
4.340
4.500
4.340
4.470
290,644
+0.18(+4.20%)
Mar 07, 2013
4.160
4.330
4.150
4.290
165,049
+0.13(+3.12%)
Mar 06, 2013
4.260
4.280
4.080
4.160
403,344
-0.10(-2.35%)
Mar 05, 2013
4.220
4.450
4.220
4.260
1,397,564
+0.07(+1.67%)
Mar 04, 2013
4.220
4.250
4.170
4.190
158,134
-0.05(-1.18%)
Mar 01, 2013
4.220
4.260
4.180
4.240
167,148
+0.01(+0.24%)
Feb 28, 2013
4.240
4.290
4.210
4.230
181,352
+0.00(+0.00%)
Feb 27, 2013
4.290
4.320
4.220
4.230
307,879
-0.03(-0.70%)
Feb 26, 2013
4.370
4.430
4.250
4.260
126,896
-0.16(-3.62%)
Feb 22, 2013
4.410
4.490
4.370
4.420
173,187
+0.01(+0.23%)
Feb 21, 2013
4.430
4.520
4.360
4.410
161,335
-0.03(-0.68%)
Feb 20, 2013
4.520
4.630
4.440
4.440
188,399
-0.09(-1.99%)
Feb 19, 2013
4.510
4.590
4.490
4.530
161,440
+0.03(+0.67%)
Feb 15, 2013
4.520
4.650
4.470
4.500
193,172
-0.01(-0.22%)
Feb 14, 2013
4.600
4.600
4.470
4.510
187,661
-0.09(-1.96%)
Feb 13, 2013
4.610
4.670
4.530
4.600
191,065
+0.00(+0.00%)
Feb 12, 2013
4.620
4.650
4.550
4.600
150,818
-0.01(-0.22%)
Feb 11, 2013
4.680
4.710
4.550
4.610
197,479
-0.05(-1.07%)
Feb 08, 2013
4.590
4.700
4.590
4.660
237,120
+0.09(+1.97%)
Feb 07, 2013
4.460
4.640
4.460
4.570
282,962
+0.12(+2.70%)
Feb 06, 2013
4.420
4.480
4.380
4.450
197,420
+0.02(+0.45%)
Feb 04, 2013
4.500
4.540
4.410
4.430
190,511
-0.10(-2.21%)
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.