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
Compass Diversified Holdings
(NY:
CODI
)
22.09
+0.25 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2012
6.487
6.685
6.483
6.483
449,425
+0.00(+0.00%)
Oct 26, 2012
6.591
6.483
6.483
6.483
236,790
-0.09(-1.37%)
Oct 25, 2012
6.546
6.609
6.505
6.573
150,111
+0.00(+0.00%)
Oct 24, 2012
6.492
6.595
6.482
6.573
238,978
+0.05(+0.83%)
Oct 23, 2012
6.708
6.708
6.424
6.519
529,143
-0.50(-7.06%)
Oct 19, 2012
6.978
7.067
6.888
7.014
720,228
+0.03(+0.45%)
Oct 18, 2012
6.973
6.996
6.960
6.982
422,149
+0.04(+0.52%)
Oct 17, 2012
6.919
6.969
6.910
6.946
306,413
+0.04(+0.52%)
Oct 16, 2012
6.838
6.910
6.820
6.910
305,913
+0.11(+1.66%)
Oct 15, 2012
6.834
6.879
6.753
6.798
304,847
-0.00(-0.07%)
Oct 12, 2012
6.829
6.829
6.753
6.802
238,041
+0.00(+0.07%)
Oct 11, 2012
6.757
6.820
6.708
6.798
269,299
+0.09(+1.34%)
Oct 10, 2012
6.694
6.771
6.676
6.708
248,888
+0.05(+0.81%)
Oct 09, 2012
6.762
6.762
6.640
6.654
194,241
-0.09(-1.27%)
Oct 08, 2012
6.748
6.766
6.699
6.739
137,305
-0.02(-0.27%)
Oct 05, 2012
6.748
6.798
6.712
6.757
187,957
+0.00(+0.07%)
Oct 04, 2012
6.735
6.784
6.730
6.753
140,579
+0.01(+0.13%)
Oct 03, 2012
6.681
6.753
6.681
6.744
231,770
+0.05(+0.81%)
Oct 02, 2012
6.654
6.762
6.654
6.690
224,011
+0.04(+0.54%)
Oct 01, 2012
6.663
6.748
6.636
6.654
167,321
+0.00(+0.00%)
Sep 28, 2012
6.663
6.715
6.587
6.654
151,399
-0.01(-0.20%)
Sep 27, 2012
6.595
6.676
6.577
6.667
327,615
+0.09(+1.37%)
Sep 26, 2012
6.595
6.667
6.568
6.577
193,564
-0.02(-0.34%)
Sep 25, 2012
6.712
6.744
6.586
6.600
308,143
-0.11(-1.61%)
Sep 24, 2012
6.685
6.748
6.676
6.708
358,311
+0.01(+0.20%)
Sep 21, 2012
6.735
6.766
6.685
6.694
374,480
-0.02(-0.34%)
Sep 20, 2012
6.685
6.771
6.685
6.717
375,500
+0.01(+0.13%)
Sep 19, 2012
6.600
6.748
6.600
6.708
218,240
+0.12(+1.78%)
Sep 18, 2012
6.685
6.798
6.550
6.591
860,741
-0.25(-3.62%)
Sep 17, 2012
6.802
6.856
6.697
6.838
244,949
+0.04(+0.53%)
Sep 14, 2012
6.766
6.892
6.762
6.802
300,644
+0.03(+0.47%)
Sep 13, 2012
6.708
6.798
6.663
6.771
183,632
+0.05(+0.74%)
Sep 12, 2012
6.694
6.753
6.685
6.721
111,764
+0.03(+0.40%)
Sep 11, 2012
6.762
6.807
6.663
6.694
236,679
-0.06(-0.87%)
Sep 10, 2012
6.744
6.807
6.730
6.753
358,074
+0.00(+0.07%)
Sep 07, 2012
6.672
6.753
6.667
6.748
224,758
+0.08(+1.22%)
Sep 06, 2012
6.595
6.681
6.573
6.667
248,415
+0.09(+1.37%)
Sep 05, 2012
6.609
6.663
6.550
6.577
178,561
-0.06(-0.88%)
Sep 04, 2012
6.636
6.676
6.573
6.636
172,919
+0.01(+0.20%)
Aug 31, 2012
6.636
6.636
6.550
6.622
230,302
+0.05(+0.82%)
Aug 30, 2012
6.573
6.613
6.528
6.568
228,847
-0.02(-0.27%)
Aug 29, 2012
6.591
6.676
6.573
6.586
812,503
+0.03(+0.41%)
Aug 27, 2012
6.573
6.600
6.510
6.559
298,132
+0.00(+0.07%)
Aug 24, 2012
6.483
6.573
6.447
6.555
281,516
+0.06(+0.97%)
Aug 23, 2012
6.537
6.564
6.465
6.492
179,039
-0.02(-0.35%)
Aug 22, 2012
6.505
6.559
6.460
6.514
202,478
+0.01(+0.14%)
Aug 21, 2012
6.555
6.591
6.496
6.505
176,029
-0.03(-0.48%)
Aug 20, 2012
6.528
6.550
6.483
6.537
172,157
-0.01(-0.14%)
Aug 17, 2012
6.541
6.595
6.519
6.546
277,654
-0.02(-0.27%)
Aug 16, 2012
6.627
6.627
6.514
6.564
296,757
-0.03(-0.41%)
Aug 15, 2012
6.577
6.595
6.508
6.591
216,383
+0.01(+0.21%)
Aug 14, 2012
6.550
6.596
6.496
6.577
243,152
+0.04(+0.62%)
Aug 13, 2012
6.442
6.559
6.424
6.537
381,697
+0.10(+1.54%)
Aug 10, 2012
6.447
6.487
6.424
6.438
388,059
-0.01(-0.21%)
Aug 09, 2012
6.438
6.465
6.402
6.451
269,863
+0.03(+0.42%)
Aug 08, 2012
6.294
6.433
6.213
6.424
417,456
+0.03(+0.42%)
Aug 07, 2012
6.406
6.424
6.339
6.397
374,547
+0.04(+0.64%)
Aug 06, 2012
6.406
6.415
6.285
6.357
396,396
-0.02(-0.35%)
Aug 03, 2012
6.343
6.420
6.305
6.379
409,710
+0.10(+1.65%)
Aug 02, 2012
6.258
6.307
6.190
6.276
519,458
+0.01(+0.14%)
Aug 01, 2012
6.240
6.366
6.226
6.267
440,357
+0.05(+0.72%)
Jul 31, 2012
6.357
6.429
6.222
6.222
898,772
-0.10(-1.57%)
Jul 30, 2012
6.226
6.325
6.213
6.321
302,421
+0.09(+1.37%)
Jul 27, 2012
6.249
6.303
6.190
6.235
326,102
+0.00(+0.00%)
Jul 26, 2012
6.258
6.366
6.199
6.235
247,875
-0.02(-0.29%)
Jul 25, 2012
6.294
6.307
6.177
6.253
299,742
-0.00(-0.07%)
Jul 24, 2012
6.321
6.330
6.213
6.258
481,440
-0.04(-0.64%)
Jul 23, 2012
6.262
6.352
6.190
6.298
392,093
-0.06(-0.92%)
Jul 20, 2012
6.370
6.393
6.271
6.357
501,334
-0.17(-2.55%)
Jul 19, 2012
6.645
6.654
6.510
6.523
652,610
-0.08(-1.16%)
Jul 18, 2012
6.546
6.685
6.501
6.600
1,097,035
+0.09(+1.31%)
Jul 17, 2012
6.514
6.541
6.460
6.514
561,736
+0.05(+0.70%)
Jul 16, 2012
6.532
6.532
6.451
6.469
616,393
-0.02(-0.35%)
Jul 13, 2012
6.487
6.528
6.438
6.492
642,851
+0.05(+0.84%)
Jul 12, 2012
6.379
6.474
6.325
6.438
379,567
+0.05(+0.85%)
Jul 11, 2012
6.370
6.483
6.352
6.384
527,777
+0.05(+0.71%)
Jul 10, 2012
6.438
6.438
6.303
6.339
473,786
-0.07(-1.12%)
Jul 09, 2012
6.334
6.438
6.334
6.411
370,668
+0.08(+1.21%)
Jul 06, 2012
6.330
6.392
6.303
6.334
382,501
+0.01(+0.21%)
Jul 05, 2012
6.321
6.357
6.303
6.321
491,096
-0.00(-0.07%)
Jul 03, 2012
6.366
6.370
6.307
6.325
280,681
-0.05(-0.71%)
Jul 02, 2012
6.316
6.377
6.195
6.370
328,826
+0.09(+1.36%)
Jun 29, 2012
6.379
6.415
6.258
6.285
640,292
+0.05(+0.87%)
Jun 28, 2012
5.978
6.271
5.978
6.231
914,905
+0.17(+2.82%)
Jun 27, 2012
6.010
6.073
5.987
6.060
395,754
+0.05(+0.82%)
Jun 26, 2012
5.942
6.064
5.861
6.010
561,587
+0.08(+1.37%)
Jun 25, 2012
5.740
5.996
5.740
5.929
592,046
+0.15(+2.65%)
Jun 22, 2012
5.704
5.861
5.596
5.776
8,075,221
+0.21(+3.72%)
Jun 21, 2012
5.830
5.830
5.555
5.569
1,030,244
-0.25(-4.26%)
Jun 20, 2012
5.726
5.889
5.726
5.816
726,763
+0.08(+1.33%)
Jun 19, 2012
5.744
5.866
5.735
5.740
874,558
+0.02(+0.39%)
Jun 18, 2012
5.654
5.762
5.636
5.717
563,657
+0.05(+0.87%)
Jun 15, 2012
5.609
5.713
5.591
5.668
592,470
+0.07(+1.21%)
Jun 14, 2012
5.645
5.663
5.524
5.600
658,007
-0.02(-0.40%)
Jun 13, 2012
5.564
5.650
5.515
5.623
637,420
+0.04(+0.64%)
Jun 12, 2012
5.528
5.591
5.456
5.587
658,714
+0.05(+0.89%)
Jun 11, 2012
5.771
5.771
5.515
5.537
1,138,835
-0.15(-2.61%)
Jun 08, 2012
5.627
5.722
5.627
5.686
891,220
+0.05(+0.80%)
Jun 07, 2012
6.032
6.056
5.641
5.641
733,349
-0.31(-5.22%)
Jun 06, 2012
5.798
5.960
5.758
5.951
397,497
+0.22(+3.85%)
Jun 05, 2012
5.650
5.744
5.636
5.731
501,972
+0.07(+1.27%)
Jun 04, 2012
5.713
5.731
5.627
5.659
416,634
-0.02(-0.40%)
Jun 01, 2012
5.789
5.818
5.677
5.681
468,486
-0.23(-3.81%)
May 31, 2012
5.857
5.915
5.767
5.906
454,409
+0.04(+0.69%)
May 30, 2012
5.857
5.917
5.830
5.866
425,483
-0.05(-0.76%)
May 29, 2012
5.938
5.947
5.852
5.911
310,969
+0.00(+0.08%)
May 25, 2012
5.920
5.942
5.866
5.906
342,165
-0.01(-0.23%)
May 24, 2012
5.897
5.920
5.848
5.920
458,381
+0.09(+1.47%)
May 23, 2012
5.672
5.852
5.632
5.834
603,610
+0.09(+1.57%)
May 22, 2012
5.717
5.780
5.636
5.744
657,310
+0.05(+0.87%)
May 21, 2012
5.515
5.731
5.515
5.695
636,203
+0.22(+3.94%)
May 18, 2012
5.542
5.632
5.465
5.479
1,021,326
-0.05(-0.98%)
May 17, 2012
5.636
5.686
5.510
5.533
724,569
-0.10(-1.84%)
May 16, 2012
5.749
5.857
5.636
5.636
689,252
-0.04(-0.71%)
May 15, 2012
5.650
5.753
5.614
5.677
761,056
+0.00(+0.08%)
May 14, 2012
5.762
5.794
5.645
5.672
671,166
-0.15(-2.55%)
May 11, 2012
5.776
5.888
5.767
5.821
653,776
-0.02(-0.39%)
May 10, 2012
6.096
6.096
5.767
5.843
1,433,549
-0.18(-3.06%)
May 09, 2012
6.118
6.123
5.852
6.028
1,208,031
-0.13(-2.12%)
May 08, 2012
6.186
6.231
6.141
6.159
543,643
-0.06(-0.94%)
May 07, 2012
6.195
6.294
6.005
6.217
803,196
-0.02(-0.36%)
May 04, 2012
6.307
6.325
6.163
6.240
755,354
-0.07(-1.14%)
May 03, 2012
6.442
6.451
6.289
6.312
643,687
-0.13(-2.03%)
May 02, 2012
6.559
6.622
6.438
6.442
786,998
-0.18(-2.65%)
May 01, 2012
6.600
6.730
6.555
6.618
547,140
+0.01(+0.14%)
Apr 30, 2012
6.730
6.730
6.609
6.609
326,387
-0.10(-1.54%)
Apr 27, 2012
6.739
6.739
6.591
6.712
289,264
+0.01(+0.20%)
Apr 26, 2012
6.663
6.717
6.555
6.699
479,275
+0.09(+1.29%)
Apr 25, 2012
6.604
6.675
6.532
6.613
357,860
+0.07(+1.10%)
Apr 24, 2012
6.451
6.555
6.433
6.541
309,745
+0.09(+1.47%)
Apr 23, 2012
6.505
6.564
6.393
6.447
461,606
-0.19(-2.92%)
Apr 20, 2012
6.739
6.739
6.640
6.640
517,186
-0.17(-2.45%)
Apr 19, 2012
6.784
6.825
6.685
6.807
780,630
+0.06(+0.87%)
Apr 18, 2012
6.753
6.802
6.685
6.748
468,010
-0.01(-0.20%)
Apr 17, 2012
6.672
6.816
6.658
6.762
939,817
+0.13(+1.90%)
Apr 16, 2012
6.600
6.672
6.559
6.636
259,941
+0.09(+1.38%)
Apr 13, 2012
6.663
6.681
6.546
6.546
336,374
-0.16(-2.42%)
Apr 12, 2012
6.654
6.757
6.604
6.708
440,877
+0.09(+1.36%)
Apr 11, 2012
6.523
6.658
6.505
6.618
458,183
+0.20(+3.16%)
Apr 10, 2012
6.555
6.591
6.370
6.415
750,878
-0.14(-2.13%)
Apr 09, 2012
6.577
6.636
6.550
6.555
306,199
-0.12(-1.75%)
Apr 05, 2012
6.667
6.762
6.645
6.672
244,449
-0.02(-0.27%)
Apr 04, 2012
6.609
6.753
6.591
6.690
368,163
+0.04(+0.61%)
Apr 03, 2012
6.811
6.811
6.609
6.649
513,278
-0.17(-2.44%)
Apr 02, 2012
6.676
6.820
6.663
6.816
451,279
+0.16(+2.37%)
Mar 30, 2012
6.685
6.888
6.618
6.658
605,338
+0.02(+0.34%)
Mar 29, 2012
6.690
6.748
6.568
6.636
367,778
-0.13(-1.86%)
Mar 28, 2012
6.753
6.811
6.667
6.762
333,764
+0.01(+0.13%)
Mar 27, 2012
6.946
6.946
6.735
6.753
305,693
-0.16(-2.34%)
Mar 26, 2012
6.978
6.978
6.874
6.915
404,372
+0.05(+0.72%)
Mar 23, 2012
6.690
6.879
6.690
6.865
405,656
+0.16(+2.35%)
Mar 22, 2012
6.622
6.748
6.564
6.708
442,878
+0.04(+0.54%)
Mar 21, 2012
6.739
6.748
6.658
6.672
207,518
-0.04(-0.60%)
Mar 20, 2012
6.672
6.807
6.604
6.712
361,943
-0.04(-0.53%)
Mar 19, 2012
6.649
6.766
6.532
6.748
452,037
+0.14(+2.18%)
Mar 16, 2012
6.582
6.636
6.528
6.604
850,059
+0.05(+0.82%)
Mar 15, 2012
6.501
6.600
6.483
6.550
371,044
+0.05(+0.69%)
Mar 14, 2012
6.667
6.730
6.492
6.505
336,396
-0.19(-2.89%)
Mar 13, 2012
6.519
6.699
6.460
6.699
403,590
+0.26(+4.06%)
Mar 12, 2012
6.564
6.595
6.438
6.438
377,657
-0.11(-1.72%)
Mar 09, 2012
6.478
6.618
6.406
6.550
475,198
+0.09(+1.32%)
Mar 08, 2012
6.483
6.483
6.357
6.465
415,499
-0.02(-0.28%)
Mar 07, 2012
6.316
6.483
6.316
6.483
388,461
+0.15(+2.35%)
Mar 06, 2012
6.433
6.501
6.253
6.334
594,454
-0.20(-3.10%)
Mar 05, 2012
6.456
6.568
6.442
6.537
417,967
+0.05(+0.76%)
Mar 02, 2012
6.694
6.766
6.483
6.487
596,204
-0.20(-2.96%)
Mar 01, 2012
6.762
6.834
6.676
6.685
361,799
-0.04(-0.54%)
Feb 29, 2012
6.834
6.856
6.681
6.721
448,885
-0.11(-1.58%)
Feb 28, 2012
6.852
6.861
6.748
6.829
313,734
+0.00(+0.00%)
Feb 27, 2012
6.658
6.861
6.604
6.829
346,614
+0.10(+1.47%)
Feb 24, 2012
6.834
6.865
6.672
6.730
294,920
-0.12(-1.71%)
Feb 23, 2012
6.618
6.865
6.618
6.847
279,188
+0.23(+3.40%)
Feb 22, 2012
6.771
6.870
6.622
6.622
373,378
-0.18(-2.65%)
Feb 21, 2012
7.014
7.014
6.780
6.802
386,531
-0.14(-1.95%)
Feb 17, 2012
6.847
6.942
6.789
6.937
478,932
+0.11(+1.65%)
Feb 16, 2012
6.604
6.874
6.591
6.825
443,007
+0.21(+3.20%)
Feb 15, 2012
6.825
6.825
6.591
6.613
579,271
-0.16(-2.39%)
Feb 14, 2012
6.843
6.874
6.736
6.775
345,095
-0.09(-1.38%)
Feb 13, 2012
6.667
6.870
6.667
6.870
556,074
+0.25(+3.74%)
Feb 10, 2012
6.690
6.717
6.582
6.622
666,459
-0.13(-1.87%)
Feb 09, 2012
6.735
6.762
6.663
6.748
329,603
+0.01(+0.13%)
Feb 08, 2012
6.748
6.780
6.667
6.739
488,122
+0.00(+0.00%)
Feb 07, 2012
6.667
6.748
6.636
6.739
536,755
+0.07(+1.08%)
Feb 06, 2012
6.640
6.730
6.595
6.667
434,882
-0.01(-0.13%)
Feb 03, 2012
6.483
6.699
6.483
6.676
615,845
+0.27(+4.22%)
Feb 02, 2012
6.541
6.573
6.402
6.406
558,484
-0.13(-2.00%)
Feb 01, 2012
6.366
6.550
6.339
6.537
530,249
+0.23(+3.57%)
Jan 31, 2012
6.465
6.465
6.307
6.312
444,436
-0.09(-1.34%)
Jan 30, 2012
6.483
6.510
6.349
6.397
313,181
-0.09(-1.46%)
Jan 27, 2012
6.420
6.492
6.348
6.492
251,831
+0.06(+0.98%)
Jan 26, 2012
6.424
6.483
6.330
6.429
442,445
+0.03(+0.49%)
Jan 25, 2012
6.361
6.438
6.330
6.397
355,461
+0.01(+0.14%)
Jan 24, 2012
6.235
6.415
6.226
6.388
582,181
+0.09(+1.43%)
Jan 23, 2012
6.415
6.442
6.267
6.298
729,147
-0.14(-2.17%)
Jan 20, 2012
6.388
6.456
6.361
6.438
555,605
+0.03(+0.42%)
Jan 19, 2012
6.289
6.456
6.289
6.411
742,939
-0.15(-2.33%)
Jan 18, 2012
6.438
6.564
6.424
6.564
1,264,958
+0.14(+2.24%)
Jan 17, 2012
6.483
6.519
6.393
6.420
749,283
-0.03(-0.42%)
Jan 13, 2012
6.438
6.456
6.397
6.447
466,726
-0.03(-0.42%)
Jan 12, 2012
6.474
6.480
6.402
6.474
445,922
+0.04(+0.63%)
Jan 11, 2012
6.303
6.465
6.243
6.433
612,677
+0.12(+1.85%)
Jan 10, 2012
6.294
6.316
6.262
6.316
1,098,747
+0.12(+1.96%)
Jan 09, 2012
6.177
6.267
6.091
6.195
1,073,871
+0.06(+1.03%)
Jan 06, 2012
5.983
6.159
5.902
6.132
760,587
+0.16(+2.64%)
Jan 05, 2012
5.875
5.987
5.763
5.974
323,301
+0.08(+1.38%)
Jan 04, 2012
5.762
5.933
5.690
5.893
487,402
+0.32(+5.65%)
Dec 30, 2011
5.636
5.695
5.569
5.578
594,591
-0.12(-2.06%)
Dec 29, 2011
5.663
5.785
5.645
5.695
469,865
+0.06(+1.12%)
Dec 28, 2011
5.821
5.821
5.627
5.632
356,790
-0.13(-2.27%)
Dec 27, 2011
5.713
5.785
5.701
5.762
321,255
+0.03(+0.47%)
Dec 23, 2011
5.668
5.740
5.641
5.735
256,740
+0.12(+2.08%)
Dec 21, 2011
5.515
5.645
5.501
5.618
480,174
+0.06(+1.13%)
Dec 20, 2011
5.425
5.600
5.402
5.555
714,713
+0.21(+3.87%)
Dec 19, 2011
5.425
5.425
5.322
5.348
620,683
-0.05(-1.00%)
Dec 16, 2011
5.434
5.483
5.321
5.402
1,477,797
+0.01(+0.17%)
Dec 15, 2011
5.510
5.528
5.362
5.393
527,575
-0.07(-1.24%)
Dec 14, 2011
5.357
5.465
5.294
5.461
570,381
+0.05(+1.00%)
Dec 13, 2011
5.546
5.605
5.359
5.407
500,561
-0.10(-1.80%)
Dec 12, 2011
5.551
5.582
5.407
5.506
658,141
-0.14(-2.39%)
Dec 09, 2011
5.488
5.672
5.488
5.641
443,376
+0.18(+3.38%)
Dec 08, 2011
5.609
5.654
5.456
5.456
592,550
-0.21(-3.66%)
Dec 07, 2011
5.704
5.749
5.582
5.663
548,597
-0.06(-1.02%)
Dec 06, 2011
5.708
5.780
5.668
5.722
435,741
+0.01(+0.24%)
Dec 05, 2011
5.740
5.758
5.627
5.708
724,880
+0.06(+1.04%)
Dec 02, 2011
5.672
5.752
5.614
5.650
306,604
+0.05(+0.88%)
Dec 01, 2011
5.740
5.798
5.582
5.600
453,394
-0.17(-2.96%)
Nov 30, 2011
5.582
5.771
5.492
5.771
762,306
+0.43(+8.09%)
Nov 29, 2011
5.335
5.416
5.281
5.339
446,613
+0.02(+0.34%)
Nov 28, 2011
5.231
5.344
5.209
5.321
547,198
+0.26(+5.07%)
Nov 25, 2011
5.177
5.249
5.060
5.065
366,281
-0.10(-1.92%)
Nov 23, 2011
5.294
5.326
5.159
5.164
524,780
-0.17(-3.12%)
Nov 22, 2011
5.461
5.519
5.330
5.330
607,852
-0.13(-2.39%)
Nov 21, 2011
5.533
5.582
5.380
5.461
470,145
-0.14(-2.49%)
Nov 18, 2011
5.614
5.663
5.519
5.600
335,194
-0.01(-0.24%)
Nov 17, 2011
5.767
5.775
5.569
5.614
563,744
-0.14(-2.43%)
Nov 16, 2011
5.762
5.852
5.690
5.753
468,586
-0.05(-0.93%)
Nov 15, 2011
5.672
5.816
5.596
5.807
376,881
+0.13(+2.30%)
Nov 14, 2011
5.704
5.739
5.591
5.677
626,209
-0.05(-0.86%)
Nov 11, 2011
5.744
5.771
5.677
5.726
322,002
+0.05(+0.79%)
Nov 10, 2011
5.776
5.776
5.636
5.681
417,485
+0.02(+0.40%)
Nov 09, 2011
5.632
5.821
5.587
5.659
800,842
-0.25(-4.26%)
Nov 08, 2011
5.965
5.965
5.740
5.911
596,308
+0.00(+0.08%)
Nov 07, 2011
5.897
5.933
5.762
5.906
274,399
-0.03(-0.46%)
Nov 04, 2011
5.942
5.965
5.789
5.933
313,228
-0.05(-0.90%)
Nov 03, 2011
5.830
5.987
5.632
5.987
509,991
+0.21(+3.66%)
Nov 02, 2011
5.722
5.821
5.659
5.776
483,262
+0.13(+2.31%)
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.