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
Logitech Int S.A.
(NQ:
LOGI
)
98.00
+1.11 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2013
5.212
5.243
5.123
5.127
841,388
-0.14(-2.64%)
Jan 30, 2013
5.189
5.312
5.189
5.266
963,479
-0.01(-0.15%)
Jan 29, 2013
5.297
5.305
5.250
5.274
1,044,365
-0.02(-0.44%)
Jan 28, 2013
5.305
5.312
5.266
5.297
1,083,353
-0.08(-1.44%)
Jan 25, 2013
5.374
5.397
5.351
5.374
1,116,457
-0.02(-0.43%)
Jan 24, 2013
5.366
5.444
5.266
5.397
2,942,174
-0.48(-8.15%)
Jan 23, 2013
6.015
6.053
5.783
5.876
1,495,643
+0.27(+4.82%)
Jan 22, 2013
5.598
5.637
5.575
5.606
816,706
+0.02(+0.28%)
Jan 18, 2013
5.629
5.649
5.563
5.590
543,273
-0.02(-0.28%)
Jan 17, 2013
5.629
5.667
5.598
5.606
720,396
+0.06(+1.11%)
Jan 16, 2013
5.660
5.660
5.536
5.544
1,034,049
-0.20(-3.49%)
Jan 15, 2013
5.806
5.830
5.691
5.745
1,023,577
-0.28(-4.62%)
Jan 14, 2013
6.061
6.100
6.007
6.023
521,921
+0.13(+2.23%)
Jan 11, 2013
5.891
5.899
5.868
5.891
290,638
-0.01(-0.13%)
Jan 10, 2013
5.814
5.945
5.783
5.899
235,704
+0.05(+0.92%)
Jan 09, 2013
5.768
5.853
5.729
5.845
260,015
+0.02(+0.26%)
Jan 08, 2013
5.915
5.915
5.799
5.830
242,076
-0.14(-2.33%)
Jan 07, 2013
5.976
6.015
5.938
5.969
253,455
-0.08(-1.28%)
Jan 04, 2013
6.092
6.115
6.007
6.046
355,717
+0.14(+2.36%)
Jan 03, 2013
5.891
5.961
5.884
5.907
552,300
+0.07(+1.19%)
Jan 02, 2013
5.855
5.855
5.772
5.837
629,634
+0.02(+0.27%)
Dec 31, 2012
5.806
5.868
5.806
5.822
339,161
+0.02(+0.27%)
Dec 28, 2012
5.915
5.915
5.806
5.806
368,459
-0.15(-2.59%)
Dec 27, 2012
5.992
6.023
5.922
5.961
461,782
+0.00(+0.00%)
Dec 26, 2012
5.984
6.023
5.915
5.961
586,360
-0.02(-0.39%)
Dec 24, 2012
5.953
5.999
5.899
5.984
183,035
+0.02(+0.39%)
Dec 21, 2012
5.938
5.984
5.868
5.961
517,966
-0.11(-1.78%)
Dec 20, 2012
6.053
6.077
6.015
6.069
302,095
+0.04(+0.64%)
Dec 19, 2012
6.015
6.061
6.000
6.030
323,205
+0.02(+0.26%)
Dec 18, 2012
5.992
6.023
5.984
6.015
276,924
+0.05(+0.77%)
Dec 17, 2012
5.976
5.999
5.922
5.969
414,172
+0.05(+0.78%)
Dec 14, 2012
5.938
5.984
5.891
5.922
390,730
-0.01(-0.13%)
Dec 13, 2012
5.953
6.015
5.899
5.930
389,398
+0.09(+1.59%)
Dec 12, 2012
5.922
5.922
5.822
5.837
387,077
-0.05(-0.79%)
Dec 11, 2012
5.837
5.930
5.830
5.884
747,956
+0.05(+0.93%)
Dec 10, 2012
5.806
5.841
5.806
5.830
601,294
+0.02(+0.40%)
Dec 07, 2012
5.760
5.868
5.760
5.806
617,486
+0.10(+1.76%)
Dec 06, 2012
5.698
5.768
5.644
5.706
433,997
+0.17(+3.07%)
Dec 05, 2012
5.505
5.559
5.498
5.536
203,962
+0.10(+1.85%)
Dec 04, 2012
5.436
5.459
5.405
5.436
277,892
-0.05(-0.84%)
Nov 30, 2012
5.405
5.482
5.405
5.482
471,025
+0.05(+1.00%)
Nov 29, 2012
5.428
5.467
5.405
5.428
378,855
+0.12(+2.33%)
Nov 28, 2012
5.227
5.305
5.189
5.305
579,015
-0.07(-1.29%)
Nov 27, 2012
5.436
5.444
5.366
5.374
449,291
-0.07(-1.28%)
Nov 26, 2012
5.428
5.459
5.405
5.444
315,252
+0.02(+0.43%)
Nov 23, 2012
5.366
5.420
5.312
5.420
198,892
+0.20(+3.85%)
Nov 21, 2012
5.220
5.243
5.158
5.220
412,035
+0.08(+1.50%)
Nov 20, 2012
5.235
5.235
5.119
5.142
445,926
-0.14(-2.63%)
Nov 19, 2012
5.305
5.343
5.243
5.281
579,800
+0.05(+0.89%)
Nov 16, 2012
5.181
5.235
5.119
5.235
427,503
+0.07(+1.35%)
Nov 15, 2012
5.119
5.181
5.088
5.165
286,503
+0.05(+0.90%)
Nov 14, 2012
5.266
5.274
5.111
5.119
552,380
-0.15(-2.93%)
Nov 13, 2012
5.297
5.389
5.243
5.274
722,246
-0.14(-2.57%)
Nov 12, 2012
5.389
5.420
5.351
5.413
309,719
-0.02(-0.28%)
Nov 09, 2012
5.389
5.474
5.366
5.428
342,465
+0.01(+0.14%)
Nov 08, 2012
5.451
5.467
5.397
5.420
374,246
-0.06(-1.13%)
Nov 07, 2012
5.521
5.528
5.444
5.482
283,296
-0.01(-0.14%)
Nov 06, 2012
5.482
5.498
5.459
5.490
319,668
-0.02(-0.28%)
Nov 05, 2012
5.498
5.537
5.482
5.505
312,669
+0.00(+0.00%)
Nov 02, 2012
5.598
5.598
5.471
5.505
1,749,396
-0.22(-3.91%)
Nov 01, 2012
5.590
5.776
5.536
5.729
970,350
+0.19(+3.49%)
Oct 31, 2012
5.768
5.768
5.490
5.536
720,579
-0.28(-4.78%)
Oct 26, 2012
5.814
5.814
5.814
5.814
2,840,982
+0.30(+5.46%)
Oct 25, 2012
6.192
6.223
5.505
5.513
6,034,784
-1.25(-18.49%)
Oct 24, 2012
6.586
6.872
6.586
6.764
1,157,895
+0.24(+3.67%)
Oct 23, 2012
6.617
6.636
6.517
6.524
519,481
-0.13(-1.97%)
Oct 19, 2012
6.841
6.841
6.563
6.656
657,114
-0.15(-2.27%)
Oct 18, 2012
6.810
6.895
6.760
6.810
492,210
+0.02(+0.34%)
Oct 17, 2012
6.941
6.941
6.756
6.787
1,070,427
-0.08(-1.12%)
Oct 16, 2012
6.802
6.864
6.764
6.864
744,576
+0.13(+1.95%)
Oct 15, 2012
6.710
6.779
6.710
6.733
636,308
+0.09(+1.39%)
Oct 12, 2012
6.802
6.826
6.609
6.640
375,965
-0.10(-1.49%)
Oct 11, 2012
6.787
6.826
6.710
6.741
859,969
-0.15(-2.13%)
Oct 10, 2012
7.003
7.034
6.884
6.887
344,517
-0.24(-3.36%)
Oct 09, 2012
7.204
7.204
7.073
7.127
340,736
-0.09(-1.28%)
Oct 08, 2012
7.150
7.243
7.111
7.219
419,512
-0.02(-0.32%)
Oct 05, 2012
7.189
7.266
7.142
7.243
617,902
+0.00(+0.00%)
Oct 04, 2012
7.142
7.297
7.096
7.243
870,517
+0.11(+1.57%)
Oct 03, 2012
7.150
7.173
7.080
7.131
848,857
-0.03(-0.48%)
Oct 02, 2012
7.312
7.351
7.134
7.165
619,397
+0.03(+0.43%)
Oct 01, 2012
7.127
7.250
7.096
7.134
788,101
+0.09(+1.32%)
Sep 28, 2012
7.165
7.196
6.995
7.042
1,387,354
+0.19(+2.82%)
Sep 27, 2012
6.833
6.918
6.787
6.849
2,599,189
+0.39(+5.97%)
Sep 26, 2012
6.609
6.609
6.440
6.463
630,837
-0.19(-2.90%)
Sep 25, 2012
6.779
6.841
6.640
6.656
877,973
-0.14(-2.05%)
Sep 24, 2012
6.957
6.957
6.779
6.795
476,400
-0.23(-3.30%)
Sep 21, 2012
7.196
7.235
6.995
7.026
1,198,078
+0.02(+0.33%)
Sep 20, 2012
7.104
7.119
6.965
7.003
712,391
-0.16(-2.26%)
Sep 19, 2012
7.104
7.266
7.080
7.165
1,492,522
-0.04(-0.54%)
Sep 18, 2012
7.250
7.273
7.150
7.204
939,977
+0.01(+0.11%)
Sep 17, 2012
7.304
7.351
7.142
7.196
570,329
-0.16(-2.20%)
Sep 14, 2012
7.490
7.575
7.358
7.358
1,255,524
+0.19(+2.58%)
Sep 13, 2012
7.158
7.212
7.015
7.173
1,187,312
-0.62(-7.93%)
Sep 12, 2012
7.922
7.945
7.667
7.791
2,029,250
-0.02(-0.20%)
Sep 11, 2012
7.698
7.891
7.629
7.806
1,537,148
+0.35(+4.66%)
Sep 10, 2012
7.412
7.505
7.389
7.459
490,728
+0.05(+0.73%)
Sep 07, 2012
7.389
7.482
7.358
7.405
920,275
+0.13(+1.80%)
Sep 06, 2012
7.181
7.312
7.181
7.273
888,059
+0.14(+1.95%)
Sep 05, 2012
7.266
7.266
7.104
7.134
573,406
-0.15(-2.12%)
Sep 04, 2012
7.204
7.343
7.204
7.289
890,370
+0.16(+2.28%)
Aug 31, 2012
7.196
7.277
7.119
7.127
299,112
-0.02(-0.22%)
Aug 30, 2012
7.173
7.250
7.104
7.142
704,865
-0.06(-0.86%)
Aug 29, 2012
7.312
7.335
7.127
7.204
562,021
+0.07(+0.97%)
Aug 27, 2012
7.281
7.281
7.111
7.134
722,519
-0.27(-3.65%)
Aug 24, 2012
7.335
7.405
7.181
7.405
1,085,532
+0.22(+3.01%)
Aug 23, 2012
7.165
7.243
7.096
7.189
2,198,970
+0.47(+7.01%)
Aug 22, 2012
6.710
6.795
6.679
6.718
1,190,858
+0.05(+0.81%)
Aug 21, 2012
6.733
6.748
6.602
6.663
1,285,975
-0.11(-1.60%)
Aug 20, 2012
6.748
6.779
6.683
6.772
550,498
-0.09(-1.35%)
Aug 17, 2012
6.818
6.949
6.772
6.864
1,246,352
+0.12(+1.83%)
Aug 16, 2012
6.617
6.779
6.594
6.741
508,047
+0.09(+1.39%)
Aug 15, 2012
6.594
6.648
6.582
6.648
365,565
+0.02(+0.35%)
Aug 14, 2012
6.733
6.756
6.548
6.625
964,900
-0.09(-1.38%)
Aug 13, 2012
6.687
6.764
6.625
6.718
792,739
-0.05(-0.80%)
Aug 10, 2012
6.679
6.795
6.663
6.772
572,695
+0.01(+0.11%)
Aug 09, 2012
6.555
6.787
6.555
6.764
1,385,913
+0.27(+4.16%)
Aug 08, 2012
6.447
6.555
6.424
6.494
2,123,757
+0.15(+2.31%)
Aug 07, 2012
6.447
6.463
6.293
6.347
1,915,650
-0.02(-0.36%)
Aug 06, 2012
6.378
6.416
6.331
6.370
2,231,734
+0.05(+0.86%)
Aug 03, 2012
6.409
6.463
6.219
6.316
2,917,183
-0.16(-2.50%)
Aug 02, 2012
6.718
6.756
6.470
6.478
2,098,155
-0.23(-3.45%)
Aug 01, 2012
6.787
6.826
6.663
6.710
1,163,490
-0.05(-0.80%)
Jul 31, 2012
6.934
6.941
6.648
6.764
1,475,763
-0.13(-1.90%)
Jul 30, 2012
6.772
6.903
6.772
6.895
739,942
+0.12(+1.71%)
Jul 27, 2012
6.532
6.802
6.509
6.779
1,888,341
+0.02(+0.23%)
Jul 26, 2012
6.617
7.235
6.602
6.764
3,295,302
-0.15(-2.23%)
Jul 25, 2012
7.088
7.111
6.779
6.918
2,298,478
-0.02(-0.33%)
Jul 24, 2012
6.849
6.988
6.810
6.941
1,842,604
-0.05(-0.77%)
Jul 23, 2012
7.204
7.204
6.864
6.995
1,349,412
-0.20(-2.79%)
Jul 20, 2012
7.320
7.351
7.181
7.196
795,241
-0.36(-4.80%)
Jul 19, 2012
7.621
7.667
7.540
7.559
862,776
+0.08(+1.03%)
Jul 18, 2012
7.158
7.513
7.134
7.482
878,327
+0.21(+2.87%)
Jul 17, 2012
7.382
7.382
7.165
7.273
812,473
-0.06(-0.84%)
Jul 16, 2012
7.351
7.389
7.289
7.335
848,430
+0.02(+0.21%)
Jul 13, 2012
7.366
7.466
7.300
7.320
1,058,935
-0.19(-2.47%)
Jul 12, 2012
7.582
7.621
7.428
7.505
1,274,929
-0.09(-1.22%)
Jul 11, 2012
7.636
7.698
7.536
7.598
960,111
-0.24(-3.05%)
Jul 10, 2012
8.046
8.053
7.814
7.837
1,018,465
-0.29(-3.61%)
Jul 09, 2012
7.690
8.215
7.621
8.130
1,838,727
+0.33(+4.26%)
Jul 06, 2012
7.914
7.949
7.752
7.798
329,830
-0.26(-3.26%)
Jul 05, 2012
7.999
8.130
7.961
8.061
597,594
-0.32(-3.87%)
Jul 03, 2012
8.331
8.385
8.269
8.385
118,599
+0.02(+0.28%)
Jul 02, 2012
8.262
8.385
8.246
8.362
302,066
+0.12(+1.50%)
Jun 29, 2012
8.246
8.324
8.177
8.239
581,093
+0.29(+3.59%)
Jun 28, 2012
8.092
8.154
7.829
7.953
1,080,172
-0.23(-2.83%)
Jun 27, 2012
8.084
8.246
8.053
8.185
544,886
+0.11(+1.34%)
Jun 26, 2012
8.061
8.115
8.015
8.076
684,295
+0.14(+1.75%)
Jun 25, 2012
8.084
8.084
7.883
7.937
676,512
-0.24(-2.93%)
Jun 22, 2012
8.161
8.208
8.096
8.177
275,306
+0.08(+1.05%)
Jun 21, 2012
8.239
8.331
8.053
8.092
439,400
-0.20(-2.42%)
Jun 20, 2012
8.130
8.300
8.107
8.293
1,140,037
+0.29(+3.67%)
Jun 19, 2012
7.961
8.076
7.891
7.999
546,859
+0.02(+0.29%)
Jun 18, 2012
7.883
8.053
7.837
7.976
541,549
-0.05(-0.58%)
Jun 15, 2012
7.907
8.115
7.868
8.022
762,999
+0.23(+2.97%)
Jun 14, 2012
7.605
7.845
7.575
7.791
739,966
+0.24(+3.17%)
Jun 13, 2012
7.490
7.721
7.436
7.551
1,288,621
-0.12(-1.51%)
Jun 12, 2012
7.683
7.760
7.567
7.667
1,046,045
+0.11(+1.43%)
Jun 11, 2012
7.968
7.968
7.559
7.559
829,486
-0.38(-4.77%)
Jun 08, 2012
7.891
7.999
7.837
7.937
580,132
+0.06(+0.78%)
Jun 07, 2012
7.992
8.022
7.837
7.876
829,440
+0.12(+1.49%)
Jun 06, 2012
7.690
7.829
7.660
7.760
720,570
+0.23(+3.08%)
Jun 05, 2012
7.397
7.528
7.366
7.528
1,314,180
+0.05(+0.62%)
Jun 04, 2012
7.590
7.590
7.389
7.482
1,627,488
-0.16(-2.12%)
Jun 01, 2012
7.760
7.837
7.582
7.644
2,045,715
-0.25(-3.23%)
May 31, 2012
7.860
7.922
7.783
7.899
852,516
-0.08(-1.06%)
May 30, 2012
8.215
8.239
7.876
7.984
2,086,198
-0.33(-3.99%)
May 29, 2012
8.269
8.451
8.246
8.316
1,094,920
+0.12(+1.41%)
May 25, 2012
8.053
8.262
8.030
8.200
938,455
+0.05(+0.57%)
May 24, 2012
8.324
8.324
8.053
8.154
1,546,406
-0.18(-2.13%)
May 23, 2012
8.347
8.378
8.200
8.331
2,826,548
-0.22(-2.53%)
May 22, 2012
8.771
8.856
8.493
8.547
1,703,948
-0.12(-1.34%)
May 21, 2012
8.524
8.779
8.501
8.663
2,115,037
+0.44(+5.35%)
May 18, 2012
8.455
8.524
8.185
8.223
1,660,881
+0.12(+1.53%)
May 17, 2012
8.084
8.208
7.968
8.100
3,454,944
-0.01(-0.10%)
May 16, 2012
7.922
8.370
7.899
8.107
2,003,496
+0.49(+6.38%)
May 15, 2012
7.590
7.721
7.559
7.621
541,935
-0.02(-0.20%)
May 14, 2012
7.629
7.706
7.590
7.636
485,855
-0.10(-1.30%)
May 11, 2012
7.737
7.853
7.698
7.737
540,611
-0.12(-1.57%)
May 10, 2012
7.883
7.922
7.744
7.860
658,915
+0.04(+0.49%)
May 09, 2012
7.536
7.841
7.513
7.822
1,705,204
+0.10(+1.30%)
May 08, 2012
7.675
7.760
7.644
7.721
1,289,569
+0.06(+0.81%)
May 07, 2012
7.567
7.737
7.567
7.660
982,551
+0.05(+0.71%)
May 04, 2012
7.667
7.706
7.590
7.605
1,321,894
-0.11(-1.40%)
May 03, 2012
7.644
7.737
7.613
7.714
988,823
+0.16(+2.15%)
May 02, 2012
7.605
7.698
7.474
7.551
1,242,038
-0.30(-3.83%)
May 01, 2012
7.783
7.930
7.783
7.853
882,287
+0.02(+0.20%)
Apr 30, 2012
7.953
8.007
7.768
7.837
2,199,851
+0.01(+0.10%)
Apr 27, 2012
7.451
8.146
7.443
7.829
5,657,778
+0.53(+7.19%)
Apr 26, 2012
6.872
7.598
6.872
7.304
9,043,306
+1.29(+21.44%)
Apr 25, 2012
5.969
6.046
5.915
6.015
1,325,335
+0.02(+0.26%)
Apr 24, 2012
5.845
6.038
5.837
5.999
1,195,669
+0.05(+0.78%)
Apr 23, 2012
5.899
5.961
5.860
5.953
960,419
-0.15(-2.53%)
Apr 20, 2012
6.100
6.146
6.069
6.108
905,394
-0.11(-1.74%)
Apr 19, 2012
6.185
6.231
6.131
6.216
890,625
-0.04(-0.62%)
Apr 18, 2012
6.138
6.270
6.115
6.254
1,829,238
-0.02(-0.37%)
Apr 17, 2012
6.092
6.285
6.092
6.277
785,547
+0.08(+1.25%)
Apr 16, 2012
6.084
6.204
6.038
6.200
655,897
+0.03(+0.50%)
Apr 13, 2012
6.239
6.254
6.053
6.169
877,338
-0.24(-3.73%)
Apr 12, 2012
6.046
6.455
6.046
6.409
792,874
+0.35(+5.73%)
Apr 11, 2012
5.999
6.084
5.969
6.061
446,712
+0.09(+1.55%)
Apr 10, 2012
5.907
5.976
5.884
5.969
844,635
+0.06(+0.98%)
Apr 09, 2012
5.791
5.930
5.791
5.911
204,503
+0.01(+0.20%)
Apr 05, 2012
5.899
5.992
5.868
5.899
344,719
-0.05(-0.78%)
Apr 04, 2012
5.945
5.961
5.884
5.945
754,529
-0.15(-2.41%)
Apr 03, 2012
6.169
6.192
6.053
6.092
470,536
-0.10(-1.62%)
Apr 02, 2012
5.976
6.200
5.961
6.192
425,810
+0.17(+2.82%)
Mar 30, 2012
5.999
6.046
5.969
6.023
208,494
+0.06(+1.04%)
Mar 29, 2012
5.969
5.984
5.907
5.961
270,294
-0.08(-1.40%)
Mar 28, 2012
6.046
6.077
5.984
6.046
292,853
-0.02(-0.25%)
Mar 27, 2012
6.092
6.115
6.046
6.061
446,697
+0.08(+1.42%)
Mar 26, 2012
5.930
6.007
5.884
5.976
405,192
+0.11(+1.84%)
Mar 23, 2012
5.876
5.884
5.814
5.868
160,302
-0.01(-0.13%)
Mar 22, 2012
5.814
5.930
5.806
5.876
550,927
-0.05(-0.78%)
Mar 21, 2012
6.007
6.007
5.891
5.922
594,315
-0.18(-2.91%)
Mar 20, 2012
6.030
6.115
5.992
6.100
381,040
-0.06(-1.00%)
Mar 19, 2012
6.069
6.208
6.046
6.162
614,150
+0.22(+3.64%)
Mar 16, 2012
5.930
5.992
5.907
5.945
399,518
+0.01(+0.13%)
Mar 15, 2012
5.938
5.969
5.884
5.938
340,651
-0.05(-0.77%)
Mar 14, 2012
6.069
6.069
5.938
5.984
507,721
-0.08(-1.40%)
Mar 13, 2012
5.984
6.092
5.961
6.069
538,188
+0.17(+2.88%)
Mar 12, 2012
5.969
5.969
5.830
5.899
595,474
-0.18(-2.92%)
Mar 09, 2012
6.015
6.077
5.976
6.077
547,509
-0.09(-1.50%)
Mar 08, 2012
6.146
6.200
6.084
6.169
331,622
+0.05(+0.88%)
Mar 07, 2012
6.100
6.162
6.050
6.115
359,930
+0.07(+1.15%)
Mar 06, 2012
6.077
6.084
5.992
6.046
563,826
-0.22(-3.57%)
Mar 05, 2012
6.370
6.370
6.231
6.270
572,597
-0.22(-3.45%)
Mar 02, 2012
6.555
6.571
6.459
6.494
658,632
+0.12(+1.82%)
Mar 01, 2012
6.532
6.532
6.308
6.378
904,506
-0.15(-2.36%)
Feb 29, 2012
6.648
6.671
6.501
6.532
629,533
+0.05(+0.83%)
Feb 28, 2012
6.517
6.532
6.455
6.478
450,583
-0.05(-0.71%)
Feb 27, 2012
6.571
6.648
6.478
6.524
981,309
-0.34(-4.95%)
Feb 24, 2012
6.841
6.949
6.841
6.864
667,825
+0.16(+2.42%)
Feb 23, 2012
6.663
6.725
6.555
6.702
457,284
+0.05(+0.81%)
Feb 22, 2012
6.764
6.787
6.548
6.648
593,042
-0.23(-3.37%)
Feb 21, 2012
6.872
6.926
6.810
6.880
380,353
+0.15(+2.18%)
Feb 17, 2012
6.733
6.785
6.710
6.733
158,368
+0.04(+0.58%)
Feb 16, 2012
6.555
6.702
6.555
6.694
456,845
+0.08(+1.17%)
Feb 15, 2012
6.625
6.694
6.594
6.617
432,345
+0.06(+0.94%)
Feb 14, 2012
6.594
6.640
6.497
6.555
285,939
-0.06(-0.93%)
Feb 13, 2012
6.671
6.694
6.594
6.617
281,399
+0.04(+0.59%)
Feb 10, 2012
6.594
6.633
6.517
6.579
548,767
-0.07(-1.05%)
Feb 09, 2012
6.656
6.687
6.587
6.648
529,561
+0.05(+0.82%)
Feb 08, 2012
6.795
6.833
6.548
6.594
1,311,138
-0.13(-1.95%)
Feb 07, 2012
6.640
6.725
6.563
6.725
785,255
+0.25(+3.81%)
Feb 06, 2012
6.424
6.501
6.424
6.478
477,609
+0.06(+0.96%)
Feb 03, 2012
6.301
6.416
6.301
6.416
579,838
+0.16(+2.59%)
Feb 02, 2012
6.223
6.272
6.185
6.254
378,473
+0.03(+0.50%)
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.