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
Plug Power Inc
(NQ:
PLUG
)
2.900
UNCHANGED
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 (%)
Oct 31, 2013
0.6180
0.6200
0.5800
0.5800
0
-0.03(-4.45%)
Oct 30, 2013
0.6190
0.6298
0.6030
0.6070
0
+0.01(+1.17%)
Oct 29, 2013
0.6100
0.6220
0.6000
0.6000
0
+0.00(+0.00%)
Oct 28, 2013
0.6000
0.6090
0.5900
0.6000
0
+0.02(+3.08%)
Oct 25, 2013
0.5700
0.5980
0.5607
0.5821
0
+0.03(+4.88%)
Oct 24, 2013
0.5500
0.5886
0.5500
0.5550
1,656,363
-0.02(-3.31%)
Oct 23, 2013
0.6000
0.6000
0.5625
0.5740
0
-0.01(-1.46%)
Oct 22, 2013
0.6100
0.6255
0.5820
0.5825
0
-0.04(-6.05%)
Oct 21, 2013
0.6350
0.6400
0.6100
0.6200
0
-0.01(-0.86%)
Oct 18, 2013
0.6100
0.6380
0.6100
0.6254
980,780
+0.02(+2.52%)
Oct 17, 2013
0.5950
0.6200
0.5916
0.6100
0
+0.03(+5.17%)
Oct 16, 2013
0.6191
0.6191
0.5700
0.5800
3,030,649
-0.04(-6.72%)
Oct 15, 2013
0.6300
0.6500
0.6001
0.6218
0
-0.02(-2.83%)
Oct 14, 2013
0.6600
0.6600
0.6250
0.6399
0
-0.04(-5.90%)
Oct 11, 2013
0.6900
0.7200
0.6700
0.6800
0
+0.01(+1.72%)
Oct 10, 2013
0.5880
0.6798
0.5880
0.6685
0
+0.10(+17.32%)
Oct 09, 2013
0.6000
0.6393
0.5655
0.5698
0
-0.05(-8.13%)
Oct 08, 2013
0.7400
0.7700
0.5450
0.6202
0
-0.09(-12.65%)
Oct 07, 2013
0.7178
0.7400
0.6900
0.7100
2,505,093
-0.00(-0.35%)
Oct 04, 2013
0.6800
0.7200
0.6701
0.7125
2,978,717
+0.03(+4.78%)
Oct 03, 2013
0.7000
0.7000
0.6550
0.6800
0
-0.02(-2.86%)
Oct 02, 2013
0.7300
0.7300
0.6800
0.7000
0
-0.01(-1.69%)
Oct 01, 2013
0.7500
0.7500
0.6502
0.7120
0
+0.01(+1.28%)
Sep 27, 2013
0.6400
0.7030
0.6235
0.7030
0
+0.07(+10.36%)
Sep 26, 2013
0.6400
0.6700
0.6300
0.6370
0
+0.01(+1.11%)
Sep 25, 2013
0.5900
0.6600
0.5900
0.6300
0
+0.04(+6.76%)
Sep 24, 2013
0.6000
0.6000
0.5725
0.5901
0
+0.01(+1.86%)
Sep 23, 2013
0.5980
0.6000
0.5723
0.5793
0
+0.01(+1.63%)
Sep 20, 2013
0.6200
0.6300
0.5700
0.5700
0
-0.05(-7.74%)
Sep 19, 2013
0.6000
0.6400
0.5900
0.6178
0
+0.03(+4.71%)
Sep 18, 2013
0.5900
0.5998
0.5700
0.5900
0
-0.01(-0.84%)
Sep 17, 2013
0.6100
0.6150
0.5730
0.5950
0
-0.03(-4.03%)
Sep 16, 2013
0.5749
0.6220
0.5578
0.6200
5,189,194
+0.06(+11.15%)
Sep 13, 2013
0.5780
0.5780
0.5510
0.5578
0
-0.00(-0.39%)
Sep 12, 2013
0.5550
0.5820
0.5500
0.5600
0
+0.02(+3.13%)
Sep 11, 2013
0.5700
0.6050
0.5200
0.5430
0
-0.13(-19.67%)
Sep 10, 2013
0.7800
0.8000
0.6314
0.6760
7,198,472
-0.08(-11.05%)
Sep 09, 2013
0.7090
0.7700
0.7000
0.7600
0
+0.08(+11.29%)
Sep 06, 2013
0.6350
0.6850
0.6300
0.6829
0
+0.07(+10.86%)
Sep 05, 2013
0.5720
0.6190
0.5720
0.6160
0
+0.05(+8.26%)
Sep 04, 2013
0.5350
0.6050
0.5350
0.5690
0
+0.03(+6.36%)
Sep 03, 2013
0.5300
0.5670
0.5200
0.5350
0
+0.01(+1.90%)
Aug 30, 2013
0.5175
0.5300
0.4600
0.5250
0
+0.02(+2.94%)
Aug 29, 2013
0.5780
0.5780
0.5000
0.5100
4,588,619
-0.06(-10.53%)
Aug 28, 2013
0.5200
0.5760
0.5100
0.5700
8,939,186
+0.06(+11.76%)
Aug 27, 2013
0.4800
0.5100
0.4500
0.5100
0
+0.03(+6.25%)
Aug 26, 2013
0.4400
0.5110
0.4350
0.4800
0
+0.04(+9.22%)
Aug 23, 2013
0.4368
0.4395
0.4198
0.4395
0
+0.02(+5.40%)
Aug 22, 2013
0.4300
0.4400
0.4100
0.4170
0
+0.00(+0.97%)
Aug 21, 2013
0.4090
0.4449
0.4004
0.4130
0
+0.01(+3.25%)
Aug 20, 2013
0.4000
0.4100
0.3700
0.4000
0
+0.03(+8.11%)
Aug 19, 2013
0.3850
0.3967
0.3616
0.3700
0
-0.01(-3.17%)
Aug 16, 2013
0.4000
0.4050
0.3800
0.3821
0
-0.00(-0.16%)
Aug 15, 2013
0.4000
0.4189
0.3750
0.3827
1,656,135
-0.02(-4.33%)
Aug 14, 2013
0.4170
0.4289
0.3952
0.4000
0
-0.02(-3.85%)
Aug 13, 2013
0.4400
0.4450
0.4117
0.4160
771,421
-0.02(-4.37%)
Aug 12, 2013
0.4150
0.4450
0.4139
0.4350
1,194,804
+0.02(+5.10%)
Aug 09, 2013
0.4160
0.4199
0.4000
0.4139
1,058,279
+0.01(+1.85%)
Aug 08, 2013
0.4860
0.4888
0.4000
0.4064
5,453,058
-0.07(-15.33%)
Aug 07, 2013
0.5430
0.5600
0.4700
0.4800
6,536,995
-0.06(-10.95%)
Aug 06, 2013
0.4700
0.5400
0.4655
0.5390
8,963,475
+0.08(+17.43%)
Aug 05, 2013
0.4400
0.4680
0.4300
0.4590
2,463,205
+0.04(+8.51%)
Aug 02, 2013
0.4289
0.4400
0.4151
0.4230
635,405
+0.01(+1.93%)
Aug 01, 2013
0.4450
0.4450
0.4150
0.4150
964,098
-0.02(-5.03%)
Jul 31, 2013
0.4750
0.4790
0.4100
0.4370
0
-0.02(-5.00%)
Jul 30, 2013
0.3941
0.4600
0.3835
0.4600
0
+0.07(+16.75%)
Jul 29, 2013
0.4000
0.4031
0.3900
0.3940
0
-0.00(-0.18%)
Jul 26, 2013
0.3960
0.3960
0.3755
0.3947
0
-0.00(-0.83%)
Jul 25, 2013
0.3795
0.4000
0.3700
0.3980
0
+0.03(+7.57%)
Jul 24, 2013
0.3970
0.3970
0.3700
0.3700
517,378
-0.02(-4.39%)
Jul 23, 2013
0.4000
0.4038
0.3729
0.3870
0
-0.01(-2.03%)
Jul 22, 2013
0.3949
0.4045
0.3914
0.3950
0
+0.00(+0.00%)
Jul 19, 2013
0.4070
0.4100
0.3806
0.3950
0
+0.01(+1.28%)
Jul 18, 2013
0.3823
0.4148
0.3820
0.3900
0
+0.00(+0.96%)
Jul 17, 2013
0.3500
0.3900
0.3500
0.3863
1,499,498
+0.02(+5.84%)
Jul 16, 2013
0.3723
0.3840
0.3411
0.3650
0
-0.01(-1.96%)
Jul 15, 2013
0.3900
0.3900
0.3718
0.3723
0
-0.02(-4.44%)
Jul 12, 2013
0.3900
0.3999
0.3815
0.3896
0
+0.01(+1.86%)
Jul 11, 2013
0.3970
0.4049
0.3801
0.3825
0
+0.01(+2.00%)
Jul 10, 2013
0.3920
0.3920
0.3700
0.3750
0
-0.01(-2.09%)
Jul 09, 2013
0.3890
0.4150
0.3700
0.3830
0
+0.01(+1.89%)
Jul 08, 2013
0.3400
0.3775
0.3328
0.3759
0
+0.05(+14.92%)
Jul 05, 2013
0.2800
0.3500
0.2750
0.3271
0
+0.05(+16.82%)
Jul 03, 2013
0.2800
0.2975
0.2620
0.2800
0
-0.02(-6.73%)
Jul 02, 2013
0.3503
0.3601
0.3000
0.3002
0
-0.06(-16.61%)
Jul 01, 2013
0.3995
0.4100
0.3550
0.3600
0
-0.02(-5.26%)
Jun 28, 2013
0.3516
0.4099
0.3516
0.3800
1,329,726
-0.01(-2.56%)
Jun 26, 2013
0.4100
0.4178
0.3900
0.3900
0
-0.03(-6.50%)
Jun 25, 2013
0.4000
0.4240
0.3961
0.4171
0
+0.02(+6.27%)
Jun 24, 2013
0.4100
0.4201
0.3771
0.3925
0
-0.03(-6.55%)
Jun 21, 2013
0.4300
0.4385
0.4021
0.4200
3,060,386
-0.00(-0.71%)
Jun 20, 2013
0.4600
0.4600
0.4200
0.4230
0
-0.03(-5.98%)
Jun 19, 2013
0.4500
0.4900
0.4300
0.4499
0
+0.02(+4.75%)
Jun 18, 2013
0.4131
0.4449
0.4131
0.4295
0
+0.02(+4.00%)
Jun 17, 2013
0.4370
0.4397
0.4050
0.4130
0
-0.03(-6.12%)
Jun 14, 2013
0.4580
0.4630
0.4231
0.4399
0
-0.02(-3.32%)
Jun 13, 2013
0.4800
0.4900
0.4230
0.4550
6,204,835
-0.04(-8.19%)
Jun 12, 2013
0.5300
0.5300
0.4710
0.4956
7,884,110
-0.01(-1.86%)
Jun 11, 2013
0.4800
0.5250
0.4400
0.5050
0
+0.04(+7.49%)
Jun 10, 2013
0.3970
0.4750
0.3823
0.4698
12,087,224
+0.09(+24.88%)
Jun 07, 2013
0.3876
0.3948
0.3635
0.3762
0
+0.01(+1.68%)
Jun 06, 2013
0.3600
0.3700
0.3422
0.3700
2,790,613
+0.02(+5.68%)
Jun 05, 2013
0.3680
0.3693
0.3500
0.3501
0
+0.00(+0.00%)
Jun 04, 2013
0.3900
0.3998
0.3451
0.3501
0
-0.03(-9.06%)
Jun 03, 2013
0.4100
0.4237
0.3850
0.3850
3,521,087
+0.00(+1.26%)
May 31, 2013
0.3634
0.3997
0.3500
0.3802
4,232,288
+0.01(+2.18%)
May 30, 2013
0.4300
0.4399
0.3700
0.3721
7,648,344
-0.06(-14.06%)
May 29, 2013
0.4600
0.4691
0.4000
0.4330
14,056,914
-0.02(-3.41%)
May 28, 2013
0.3900
0.4530
0.3580
0.4483
21,191,576
+0.11(+33.90%)
May 24, 2013
0.2890
0.3488
0.2817
0.3348
0
+0.05(+19.57%)
May 23, 2013
0.2634
0.2900
0.2500
0.2800
0
+0.02(+5.66%)
May 22, 2013
0.3502
0.3847
0.2515
0.2650
0
-0.05(-16.67%)
May 21, 2013
0.2600
0.3278
0.2551
0.3180
8,415,897
+0.07(+26.44%)
May 20, 2013
0.2400
0.2600
0.2400
0.2515
2,300,263
+0.01(+4.79%)
May 17, 2013
0.2412
0.2500
0.2325
0.2400
0
+0.00(+0.00%)
May 16, 2013
0.2360
0.2500
0.2230
0.2400
1,542,607
+0.01(+4.80%)
May 15, 2013
0.2402
0.2495
0.2218
0.2290
0
-0.02(-8.40%)
May 13, 2013
0.2300
0.2585
0.2300
0.2500
0
+0.02(+8.70%)
May 10, 2013
0.2800
0.2800
0.2250
0.2300
0
-0.02(-8.00%)
May 09, 2013
0.2600
0.2850
0.2302
0.2500
7,702,467
+0.01(+4.17%)
May 08, 2013
0.1750
0.2450
0.1710
0.2400
8,578,521
+0.08(+50.00%)
May 07, 2013
0.1600
0.1600
0.1500
0.1600
172,400
+0.01(+3.90%)
May 06, 2013
0.1551
0.1599
0.1533
0.1540
0
+0.00(+1.32%)
May 03, 2013
0.1550
0.1580
0.1520
0.1520
0
-0.01(-3.80%)
May 02, 2013
0.1500
0.1635
0.1500
0.1580
0
+0.00(+0.64%)
May 01, 2013
0.1598
0.1648
0.1540
0.1570
0
-0.00(-1.88%)
Apr 30, 2013
0.1650
0.1650
0.1550
0.1600
0
-0.00(-2.44%)
Apr 29, 2013
0.1600
0.1647
0.1600
0.1640
182,926
+0.00(+2.50%)
Apr 26, 2013
0.1610
0.1641
0.1600
0.1600
291,755
+0.00(+0.00%)
Apr 25, 2013
0.1650
0.1650
0.1600
0.1600
327,959
-0.00(-1.84%)
Apr 24, 2013
0.1610
0.1630
0.1600
0.1630
0
+0.00(+0.87%)
Apr 23, 2013
0.1600
0.1690
0.1520
0.1616
269,384
+0.01(+6.32%)
Apr 22, 2013
0.1589
0.1650
0.1510
0.1520
593,538
-0.01(-4.28%)
Apr 19, 2013
0.1500
0.1600
0.1499
0.1588
1,249,486
+0.00(+1.15%)
Apr 18, 2013
0.1628
0.1670
0.1551
0.1570
728,429
-0.00(-2.79%)
Apr 17, 2013
0.1626
0.1700
0.1610
0.1615
897,590
+0.00(+0.94%)
Apr 16, 2013
0.1800
0.1800
0.1600
0.1600
1,223,823
-0.01(-8.57%)
Apr 15, 2013
0.1745
0.1865
0.1711
0.1750
923,894
+0.00(+0.00%)
Apr 12, 2013
0.1730
0.1880
0.1722
0.1750
835,807
+0.00(+1.39%)
Apr 11, 2013
0.1700
0.1793
0.1700
0.1726
974,089
+0.00(+1.35%)
Apr 10, 2013
0.1750
0.1760
0.1700
0.1703
797,753
-0.00(-1.73%)
Apr 09, 2013
0.1791
0.1796
0.1726
0.1733
816,278
-0.01(-3.72%)
Apr 08, 2013
0.1900
0.1900
0.1701
0.1800
1,029,651
-0.01(-2.70%)
Apr 05, 2013
0.1800
0.1880
0.1780
0.1850
875,139
+0.01(+4.76%)
Apr 04, 2013
0.1900
0.1900
0.1725
0.1766
1,091,802
+0.00(+0.91%)
Apr 03, 2013
0.1850
0.2147
0.1736
0.1750
1,884,433
-0.02(-9.04%)
Apr 02, 2013
0.1700
0.1990
0.1631
0.1924
3,027,191
+0.02(+13.18%)
Apr 01, 2013
0.1880
0.2000
0.1500
0.1700
4,784,577
-0.05(-21.51%)
Mar 28, 2013
0.2380
0.2430
0.2115
0.2166
2,115,172
-0.01(-5.87%)
Mar 27, 2013
0.2390
0.2450
0.2258
0.2301
881,025
-0.00(-1.46%)
Mar 26, 2013
0.2600
0.2600
0.2226
0.2335
1,608,465
-0.02(-6.60%)
Mar 25, 2013
0.2600
0.2600
0.2400
0.2500
1,791,063
+0.02(+8.23%)
Mar 22, 2013
0.2188
0.2440
0.2090
0.2310
2,480,357
+0.02(+10.74%)
Mar 21, 2013
0.2292
0.2459
0.2051
0.2086
4,632,098
+0.01(+6.86%)
Mar 20, 2013
0.2950
0.3177
0.1950
0.1952
12,514,730
-0.07(-27.70%)
Mar 19, 2013
0.2200
0.2700
0.2100
0.2700
7,041,900
+0.05(+25.00%)
Mar 18, 2013
0.1780
0.2360
0.1750
0.2160
6,700,019
+0.04(+21.69%)
Mar 15, 2013
0.1750
0.1794
0.1700
0.1775
1,206,497
+0.01(+4.47%)
Mar 14, 2013
0.1736
0.1820
0.1631
0.1699
2,546,600
+0.01(+3.85%)
Mar 13, 2013
0.1800
0.1800
0.1626
0.1636
878,564
-0.01(-8.04%)
Mar 12, 2013
0.1770
0.1780
0.1650
0.1779
976,292
+0.01(+7.49%)
Mar 11, 2013
0.1794
0.1798
0.1650
0.1655
782,240
-0.01(-4.34%)
Mar 08, 2013
0.1748
0.1770
0.1555
0.1730
1,708,442
+0.01(+4.85%)
Mar 07, 2013
0.1820
0.1840
0.1620
0.1650
1,927,836
-0.01(-5.71%)
Mar 06, 2013
0.1788
0.1823
0.1713
0.1750
4,018,523
+0.00(+2.94%)
Mar 05, 2013
0.1899
0.1899
0.1700
0.1700
2,281,961
-0.00(-0.06%)
Mar 04, 2013
0.1570
0.1850
0.1400
0.1701
5,240,780
+0.02(+11.10%)
Mar 01, 2013
0.1760
0.1868
0.1510
0.1531
8,419,244
-0.02(-9.94%)
Feb 28, 2013
0.1422
0.1781
0.1421
0.1700
9,549,850
+0.04(+30.37%)
Feb 27, 2013
0.1200
0.1400
0.1180
0.1304
2,457,227
+0.01(+10.51%)
Feb 26, 2013
0.1247
0.1250
0.1161
0.1180
1,088,426
-0.01(-9.37%)
Feb 22, 2013
0.1350
0.1450
0.1300
0.1302
2,671,555
-0.00(-2.84%)
Feb 21, 2013
0.1450
0.1450
0.1300
0.1340
1,810,780
-0.01(-5.17%)
Feb 20, 2013
0.1489
0.1592
0.1412
0.1413
3,077,292
-0.00(-2.55%)
Feb 19, 2013
0.1500
0.1500
0.1401
0.1450
5,617,985
+0.01(+5.07%)
Feb 15, 2013
0.1250
0.1439
0.1250
0.1380
8,483,995
+0.02(+15.00%)
Feb 14, 2013
0.1500
0.1500
0.1200
0.1200
27,725,994
-0.13(-52.00%)
Feb 13, 2013
0.3500
0.3500
0.2500
0.2500
2,782,600
-0.09(-26.47%)
Feb 12, 2013
0.3800
0.4000
0.3300
0.3400
526,000
-0.05(-12.82%)
Feb 11, 2013
0.4100
0.4100
0.3800
0.3900
127,793
-0.01(-2.01%)
Feb 08, 2013
0.4000
0.4090
0.3861
0.3980
138,609
-0.00(-1.00%)
Feb 07, 2013
0.4100
0.4100
0.3720
0.4020
292,812
+0.03(+8.06%)
Feb 06, 2013
0.4000
0.4170
0.3622
0.3720
534,893
-0.05(-11.43%)
Feb 04, 2013
0.4400
0.4600
0.3802
0.4200
267,312
-0.02(-4.55%)
Feb 01, 2013
0.4599
0.4690
0.4400
0.4400
220,460
-0.01(-2.22%)
Jan 31, 2013
0.4580
0.4688
0.4500
0.4500
78,874
-0.01(-2.17%)
Jan 30, 2013
0.4700
0.4800
0.4600
0.4600
196,257
-0.01(-2.13%)
Jan 29, 2013
0.4600
0.4898
0.4502
0.4700
129,853
+0.00(+1.08%)
Jan 28, 2013
0.5090
0.5090
0.4650
0.4650
128,440
-0.02(-5.10%)
Jan 25, 2013
0.4710
0.4900
0.4710
0.4900
89,333
+0.02(+4.12%)
Jan 24, 2013
0.4800
0.4900
0.4700
0.4706
92,093
+0.00(+0.26%)
Jan 23, 2013
0.4500
0.4694
0.4401
0.4694
151,206
+0.02(+4.31%)
Jan 22, 2013
0.4800
0.4900
0.4401
0.4500
485,214
-0.03(-7.22%)
Jan 18, 2013
0.5000
0.5000
0.4760
0.4850
291,852
+0.01(+1.98%)
Jan 17, 2013
0.4800
0.4949
0.4725
0.4756
434,476
-0.00(-0.92%)
Jan 16, 2013
0.5008
0.5198
0.4725
0.4800
903,504
-0.07(-12.73%)
Jan 15, 2013
0.5500
0.5665
0.5356
0.5500
336,628
-0.04(-6.78%)
Jan 14, 2013
0.6300
0.6748
0.5800
0.5900
342,692
-0.06(-9.23%)
Jan 11, 2013
0.7500
0.7600
0.6301
0.6500
536,966
-0.03(-4.27%)
Jan 10, 2013
0.6300
0.6900
0.6025
0.6790
328,944
+0.09(+15.07%)
Jan 09, 2013
0.5700
0.6100
0.5700
0.5901
292,228
+0.05(+9.08%)
Jan 08, 2013
0.5300
0.5900
0.5115
0.5410
230,194
+0.01(+2.08%)
Jan 07, 2013
0.5300
0.5400
0.5110
0.5300
131,772
+0.00(+0.04%)
Jan 04, 2013
0.5298
0.5300
0.5196
0.5298
157,275
+0.02(+4.66%)
Jan 03, 2013
0.5100
0.5200
0.4722
0.5062
437,915
+0.01(+1.24%)
Jan 02, 2013
0.5150
0.5200
0.4800
0.5000
143,239
+0.01(+1.83%)
Dec 31, 2012
0.5000
0.5264
0.4700
0.4910
655,291
-0.05(-9.07%)
Dec 28, 2012
0.5700
0.5900
0.5400
0.5400
270,652
-0.04(-6.90%)
Dec 27, 2012
0.5705
0.5805
0.5500
0.5800
226,757
+0.00(+0.26%)
Dec 26, 2012
0.5704
0.5997
0.5650
0.5785
168,910
+0.01(+1.42%)
Dec 24, 2012
0.5800
0.5998
0.5700
0.5704
102,563
+0.00(+0.05%)
Dec 21, 2012
0.5960
0.6011
0.5698
0.5701
137,237
-0.02(-4.18%)
Dec 20, 2012
0.6000
0.6501
0.5900
0.5950
259,196
-0.00(-0.50%)
Dec 19, 2012
0.6100
0.6100
0.5900
0.5980
116,390
-0.01(-1.97%)
Dec 18, 2012
0.6000
0.6350
0.5920
0.6100
56,790
+0.01(+0.83%)
Dec 17, 2012
0.6500
0.6500
0.6000
0.6050
57,686
-0.02(-3.94%)
Dec 14, 2012
0.5900
0.6300
0.5900
0.6298
65,626
+0.02(+3.59%)
Dec 13, 2012
0.6000
0.6397
0.5900
0.6080
57,889
+0.01(+1.33%)
Dec 12, 2012
0.6390
0.6488
0.6000
0.6000
103,868
-0.04(-6.10%)
Dec 11, 2012
0.6100
0.6498
0.6100
0.6390
51,126
-0.00(-0.16%)
Dec 10, 2012
0.6217
0.6497
0.6100
0.6400
40,566
-0.01(-1.51%)
Dec 07, 2012
0.6100
0.6598
0.6100
0.6498
37,604
+0.02(+3.97%)
Dec 06, 2012
0.6500
0.6798
0.6200
0.6250
42,391
-0.03(-3.85%)
Dec 05, 2012
0.6500
0.6824
0.6100
0.6500
133,577
-0.01(-1.52%)
Dec 04, 2012
0.6700
0.6700
0.6349
0.6600
50,189
+0.05(+7.32%)
Nov 30, 2012
0.6400
0.6450
0.6015
0.6150
90,319
+0.02(+2.50%)
Nov 29, 2012
0.6398
0.6500
0.5900
0.6000
326,612
+0.00(+0.00%)
Nov 28, 2012
0.6400
0.6400
0.6000
0.6000
74,708
-0.02(-3.57%)
Nov 27, 2012
0.6900
0.7000
0.6222
0.6222
81,089
-0.06(-8.50%)
Nov 26, 2012
0.6000
0.7000
0.6000
0.6800
107,917
+0.07(+11.48%)
Nov 23, 2012
0.6300
0.6400
0.5900
0.6100
26,523
+0.02(+3.21%)
Nov 21, 2012
0.6189
0.6200
0.5880
0.5910
112,993
-0.00(-0.17%)
Nov 20, 2012
0.6850
0.6850
0.5900
0.5920
209,824
-0.04(-6.77%)
Nov 19, 2012
0.6800
0.7180
0.6278
0.6350
136,788
-0.08(-11.81%)
Nov 16, 2012
0.7000
0.7500
0.7000
0.7200
50,569
-0.01(-1.36%)
Nov 15, 2012
0.7400
0.7498
0.7101
0.7299
29,530
-0.01(-0.69%)
Nov 14, 2012
0.6800
0.7600
0.6700
0.7350
46,290
+0.03(+4.97%)
Nov 13, 2012
0.7400
0.7798
0.7000
0.7002
94,887
-0.04(-5.40%)
Nov 12, 2012
0.7500
0.7890
0.7402
0.7402
42,858
-0.01(-1.44%)
Nov 09, 2012
0.7500
0.7898
0.7500
0.7510
23,763
-0.01(-1.18%)
Nov 08, 2012
0.8000
0.8000
0.7600
0.7600
60,521
-0.04(-5.00%)
Nov 07, 2012
0.7800
0.8000
0.7799
0.8000
49,079
+0.04(+5.04%)
Nov 06, 2012
0.8000
0.8000
0.7601
0.7616
33,102
-0.02(-2.86%)
Nov 05, 2012
0.7910
0.8100
0.7710
0.7840
38,590
-0.01(-0.78%)
Nov 02, 2012
0.7800
0.8099
0.7503
0.7902
52,536
+0.02(+2.65%)
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.