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
Alpha Pro Tech
(NY:
APT
)
4.990
+0.080 (+1.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2016
3.500
3.500
3.500
0
+0.05(+1.45%)
Dec 29, 2016
3.450
3.500
3.400
3.450
30,401
+0.05(+1.47%)
Dec 28, 2016
3.400
3.450
3.400
3.400
21,075
+0.00(+0.00%)
Dec 27, 2016
3.400
3.450
3.400
3.400
31,103
-0.10(-2.86%)
Dec 23, 2016
3.500
3.500
3.500
0
+0.05(+1.45%)
Dec 22, 2016
3.500
3.500
3.450
3.450
25,037
-0.05(-1.43%)
Dec 21, 2016
3.550
3.550
3.500
3.500
22,335
-0.10(-2.78%)
Dec 20, 2016
3.500
3.600
3.500
3.600
23,885
+0.15(+4.35%)
Dec 19, 2016
3.450
3.550
3.450
3.450
27,164
-0.05(-1.43%)
Dec 16, 2016
3.450
3.500
3.400
3.500
28,764
+0.05(+1.45%)
Dec 15, 2016
3.500
3.500
3.450
3.450
18,231
+0.00(+0.00%)
Dec 14, 2016
3.500
3.550
3.400
3.450
40,227
-0.05(-1.43%)
Dec 13, 2016
3.550
3.600
3.500
3.500
28,881
+0.00(+0.00%)
Dec 12, 2016
3.500
3.550
3.492
3.500
31,411
-0.05(-1.41%)
Dec 09, 2016
3.500
3.550
3.500
3.550
21,887
+0.00(+0.00%)
Dec 08, 2016
3.450
3.600
3.450
3.550
37,307
+0.05(+1.43%)
Dec 07, 2016
3.550
3.550
3.500
3.500
50,045
+0.00(+0.00%)
Dec 06, 2016
3.500
3.550
3.500
3.500
42,604
+0.05(+1.45%)
Dec 05, 2016
3.450
3.500
3.400
3.450
74,599
+0.10(+2.99%)
Dec 02, 2016
3.400
3.425
3.350
3.350
20,177
-0.10(-2.90%)
Dec 01, 2016
3.500
3.545
3.400
3.450
66,047
+0.00(+0.00%)
Nov 30, 2016
3.500
3.550
3.400
3.450
45,601
-0.05(-1.43%)
Nov 29, 2016
3.450
3.550
3.400
3.500
89,132
+0.10(+2.94%)
Nov 28, 2016
3.600
3.601
3.400
3.400
108,285
-0.19(-5.29%)
Nov 25, 2016
3.600
3.600
3.550
3.590
31,549
-0.01(-0.28%)
Nov 23, 2016
3.600
3.600
3.600
0
+0.00(+0.00%)
Nov 22, 2016
3.650
3.750
3.600
3.600
81,446
-0.09(-2.44%)
Nov 21, 2016
3.800
3.800
3.550
3.690
66,362
-0.11(-2.89%)
Nov 18, 2016
3.650
3.800
3.550
3.800
161,163
+0.15(+4.11%)
Nov 17, 2016
3.300
3.700
3.300
3.650
348,859
+0.30(+8.96%)
Nov 16, 2016
3.300
3.400
3.250
3.350
48,730
+0.10(+3.08%)
Nov 15, 2016
3.350
3.400
3.250
3.250
76,322
-0.09(-2.69%)
Nov 14, 2016
3.400
3.450
3.250
3.340
79,490
-0.07(-2.05%)
Nov 11, 2016
3.350
3.450
3.300
3.410
53,500
+0.01(+0.29%)
Nov 10, 2016
3.350
3.400
3.250
3.400
39,043
+0.05(+1.49%)
Nov 09, 2016
3.150
3.400
2.850
3.350
109,762
+0.15(+4.69%)
Nov 08, 2016
3.400
3.450
3.200
3.200
55,710
-0.15(-4.48%)
Nov 07, 2016
3.250
3.400
3.200
3.350
59,380
+0.10(+3.08%)
Nov 04, 2016
3.350
3.400
3.250
3.250
53,678
-0.10(-2.99%)
Nov 03, 2016
3.500
3.500
3.300
3.350
91,247
-0.15(-4.29%)
Nov 02, 2016
3.400
3.500
3.400
3.500
86,854
+0.05(+1.45%)
Nov 01, 2016
3.350
3.450
3.350
3.450
58,926
+0.10(+2.99%)
Oct 31, 2016
3.300
3.450
3.300
3.350
44,428
+0.05(+1.52%)
Oct 28, 2016
3.270
3.500
3.250
3.300
86,948
+0.00(+0.00%)
Oct 27, 2016
3.250
3.350
3.250
3.300
167,079
+0.00(+0.00%)
Oct 26, 2016
3.450
3.470
3.250
3.300
64,410
-0.15(-4.35%)
Oct 25, 2016
3.500
3.550
3.400
3.450
50,567
-0.05(-1.43%)
Oct 24, 2016
3.500
3.600
3.450
3.500
40,902
-0.03(-0.85%)
Oct 21, 2016
3.450
3.550
3.450
3.530
53,885
+0.04(+1.15%)
Oct 20, 2016
3.500
3.500
3.425
3.490
56,117
-0.01(-0.29%)
Oct 19, 2016
3.510
3.550
3.400
3.500
46,195
-0.05(-1.41%)
Oct 18, 2016
3.500
3.600
3.400
3.550
49,668
+0.10(+2.90%)
Oct 17, 2016
3.400
3.500
3.050
3.450
92,637
+0.00(+0.00%)
Oct 14, 2016
3.450
3.550
3.400
3.450
117,139
+0.00(+0.00%)
Oct 13, 2016
3.550
3.600
3.450
3.450
81,056
-0.20(-5.48%)
Oct 12, 2016
3.550
3.800
3.550
3.650
136,140
+0.05(+1.39%)
Oct 11, 2016
3.500
3.650
3.450
3.600
202,675
+0.11(+3.15%)
Oct 10, 2016
3.500
3.550
3.450
3.490
67,823
+0.06(+1.75%)
Oct 07, 2016
3.420
3.450
3.410
3.430
69,289
-0.01(-0.29%)
Oct 06, 2016
3.490
3.520
3.400
3.440
122,668
-0.02(-0.58%)
Oct 05, 2016
3.500
3.520
3.450
3.460
74,922
-0.02(-0.57%)
Oct 04, 2016
3.590
3.590
3.460
3.480
119,432
-0.07(-1.97%)
Oct 03, 2016
3.460
3.600
3.460
3.550
63,394
-0.05(-1.39%)
Sep 30, 2016
3.580
3.600
3.490
3.600
49,767
+0.02(+0.56%)
Sep 29, 2016
3.620
3.650
3.450
3.580
88,152
+0.01(+0.28%)
Sep 28, 2016
3.610
3.680
3.510
3.570
64,983
+0.01(+0.28%)
Sep 27, 2016
3.490
3.630
3.400
3.560
143,906
+0.05(+1.42%)
Sep 26, 2016
3.600
3.600
3.380
3.510
173,525
-0.04(-1.13%)
Sep 23, 2016
3.180
3.640
3.160
3.550
555,564
+0.40(+12.70%)
Sep 22, 2016
3.130
3.180
3.110
3.150
127,826
+0.05(+1.61%)
Sep 21, 2016
3.130
3.190
3.100
3.100
106,332
-0.04(-1.27%)
Sep 20, 2016
3.200
3.250
3.120
3.140
149,351
-0.03(-0.95%)
Sep 19, 2016
3.180
3.190
3.120
3.170
87,605
+0.07(+2.26%)
Sep 16, 2016
3.070
3.289
3.060
3.100
253,663
+0.04(+1.31%)
Sep 15, 2016
2.940
3.065
2.890
3.060
91,640
+0.16(+5.66%)
Sep 14, 2016
2.940
2.970
2.890
2.896
65,940
-0.06(-2.16%)
Sep 13, 2016
3.050
3.050
2.930
2.960
97,623
-0.05(-1.66%)
Sep 12, 2016
2.980
3.050
2.870
3.010
114,131
+0.03(+1.01%)
Sep 09, 2016
2.942
3.000
2.880
2.980
113,403
+0.05(+1.71%)
Sep 08, 2016
2.958
3.010
2.930
2.930
56,474
-0.05(-1.68%)
Sep 07, 2016
3.030
3.050
2.930
2.980
49,404
-0.03(-1.00%)
Sep 06, 2016
2.940
3.040
2.940
3.010
63,548
+0.01(+0.33%)
Sep 02, 2016
3.010
3.000
3.000
3.000
33,800
-0.01(-0.33%)
Sep 01, 2016
3.030
3.040
2.950
3.010
75,735
-0.03(-0.99%)
Aug 31, 2016
3.140
3.150
3.010
3.040
40,716
-0.08(-2.56%)
Aug 30, 2016
3.090
3.150
3.020
3.120
34,758
+0.00(+0.00%)
Aug 29, 2016
3.100
3.139
3.030
3.120
87,312
+0.07(+2.30%)
Aug 26, 2016
3.140
3.210
3.050
3.050
37,492
-0.09(-2.87%)
Aug 25, 2016
3.170
3.230
3.060
3.140
81,523
-0.01(-0.32%)
Aug 24, 2016
3.240
3.330
3.100
3.150
137,936
-0.16(-4.83%)
Aug 23, 2016
3.360
3.410
3.260
3.310
219,782
-0.03(-0.90%)
Aug 22, 2016
3.180
3.370
3.130
3.340
387,848
+0.20(+6.37%)
Aug 19, 2016
3.160
3.210
3.104
3.140
109,742
-0.02(-0.72%)
Aug 18, 2016
3.070
3.200
3.070
3.163
188,640
+0.11(+3.70%)
Aug 17, 2016
3.100
3.170
2.940
3.050
167,772
-0.05(-1.61%)
Aug 16, 2016
3.000
3.220
2.980
3.100
397,275
+0.11(+3.68%)
Aug 15, 2016
2.960
3.010
2.920
2.990
84,087
+0.07(+2.40%)
Aug 12, 2016
3.000
3.060
2.880
2.920
63,170
-0.09(-2.99%)
Aug 11, 2016
3.080
3.116
2.990
3.010
54,785
-0.07(-2.27%)
Aug 10, 2016
3.140
3.140
3.000
3.080
106,467
-0.04(-1.28%)
Aug 09, 2016
3.180
3.180
3.090
3.120
64,134
+0.04(+1.33%)
Aug 08, 2016
3.000
3.179
2.980
3.079
184,959
+0.12(+4.02%)
Aug 05, 2016
2.790
3.060
2.760
2.960
212,688
+0.17(+6.09%)
Aug 04, 2016
2.680
3.060
2.680
2.790
425,657
+0.23(+8.98%)
Aug 03, 2016
2.450
2.590
2.450
2.560
42,053
+0.07(+2.81%)
Aug 02, 2016
2.690
2.690
2.450
2.490
48,615
-0.14(-5.32%)
Aug 01, 2016
2.610
2.670
2.450
2.630
101,567
+0.00(+0.00%)
Jul 29, 2016
2.670
2.750
2.628
2.630
49,922
-0.12(-4.36%)
Jul 28, 2016
2.500
2.800
2.460
2.750
343,608
+0.28(+11.34%)
Jul 27, 2016
2.483
2.500
2.460
2.470
40,031
-0.01(-0.40%)
Jul 26, 2016
2.490
2.500
2.480
2.480
20,459
-0.01(-0.40%)
Jul 25, 2016
2.500
2.500
2.460
2.490
21,134
+0.02(+0.81%)
Jul 22, 2016
2.480
2.495
2.470
2.470
18,420
+0.02(+0.82%)
Jul 21, 2016
2.442
2.494
2.440
2.450
18,070
-0.01(-0.41%)
Jul 20, 2016
2.456
2.500
2.440
2.460
14,969
-0.02(-0.81%)
Jul 19, 2016
2.470
2.495
2.430
2.480
20,487
+0.05(+2.06%)
Jul 18, 2016
2.440
2.450
2.430
2.430
17,865
-0.01(-0.41%)
Jul 15, 2016
2.447
2.480
2.440
2.440
12,060
-0.00(-0.02%)
Jul 14, 2016
2.450
2.490
2.440
2.441
19,715
-0.02(-0.79%)
Jul 13, 2016
2.490
2.490
2.450
2.460
28,330
+0.00(+0.00%)
Jul 12, 2016
2.480
2.500
2.460
2.460
32,475
+0.01(+0.41%)
Jul 11, 2016
2.490
2.510
2.440
2.450
69,597
+0.05(+2.08%)
Jul 08, 2016
2.320
2.420
2.360
2.400
14,587
+0.04(+1.69%)
Jul 07, 2016
2.330
2.480
2.330
2.360
25,350
+0.02(+1.07%)
Jul 06, 2016
2.260
2.360
2.260
2.335
19,454
+0.06(+2.86%)
Jul 05, 2016
2.200
2.350
2.200
2.270
28,439
+0.01(+0.45%)
Jul 01, 2016
2.300
2.260
2.260
2.260
31,500
-0.01(-0.44%)
Jun 30, 2016
2.190
2.400
2.150
2.270
44,374
+0.06(+2.71%)
Jun 29, 2016
2.180
2.260
2.160
2.210
22,568
+0.02(+0.91%)
Jun 28, 2016
2.160
2.200
2.160
2.190
12,031
+0.07(+3.30%)
Jun 27, 2016
2.140
2.190
2.110
2.120
28,359
+0.00(+0.00%)
Jun 24, 2016
2.040
2.210
2.040
2.120
31,138
+0.00(+0.00%)
Jun 23, 2016
2.170
2.220
2.120
2.120
16,608
-0.06(-2.75%)
Jun 22, 2016
2.230
2.260
2.180
2.180
15,555
-0.06(-2.68%)
Jun 21, 2016
2.180
2.280
2.180
2.240
63,954
+0.01(+0.45%)
Jun 20, 2016
2.250
2.280
2.200
2.230
38,534
-0.04(-1.76%)
Jun 17, 2016
2.130
2.270
2.100
2.270
85,453
+0.08(+3.65%)
Jun 16, 2016
2.260
2.330
2.150
2.190
81,346
-0.08(-3.52%)
Jun 15, 2016
2.350
2.475
2.190
2.270
97,533
-0.05(-2.16%)
Jun 14, 2016
2.300
2.350
2.290
2.320
53,425
+0.02(+0.87%)
Jun 13, 2016
2.350
2.340
2.250
2.300
159,163
-0.04(-1.71%)
Jun 10, 2016
2.520
2.540
2.280
2.340
75,484
-0.16(-6.40%)
Jun 09, 2016
2.480
2.540
2.480
2.500
47,131
+0.02(+0.80%)
Jun 08, 2016
2.460
2.540
2.460
2.480
34,553
+0.01(+0.41%)
Jun 07, 2016
2.500
2.520
2.460
2.470
37,318
-0.05(-1.98%)
Jun 06, 2016
2.540
2.540
2.470
2.520
51,511
-0.01(-0.40%)
Jun 03, 2016
2.480
2.540
2.480
2.530
9,777
+0.04(+1.61%)
Jun 02, 2016
2.460
2.550
2.460
2.490
36,300
+0.03(+1.22%)
Jun 01, 2016
2.490
2.540
2.460
2.460
28,360
-0.04(-1.60%)
May 31, 2016
2.510
2.540
2.420
2.500
101,205
+0.01(+0.40%)
May 27, 2016
2.550
2.490
2.490
2.490
27,200
-0.01(-0.60%)
May 26, 2016
2.500
2.537
2.435
2.505
97,542
+0.04(+1.83%)
May 25, 2016
2.410
2.480
2.410
2.460
91,059
+0.07(+2.93%)
May 24, 2016
2.320
2.400
2.310
2.390
63,852
+0.07(+3.02%)
May 23, 2016
2.210
2.369
2.210
2.320
103,929
+0.11(+4.98%)
May 20, 2016
2.250
2.290
2.210
2.210
29,626
-0.04(-1.78%)
May 19, 2016
2.210
2.260
2.210
2.250
34,454
+0.01(+0.45%)
May 18, 2016
2.210
2.280
2.210
2.240
30,761
-0.01(-0.44%)
May 17, 2016
2.230
2.250
2.190
2.250
22,414
+0.00(+0.00%)
May 16, 2016
2.230
2.250
2.210
2.250
25,690
+0.04(+1.81%)
May 13, 2016
2.170
2.220
2.116
2.210
20,272
+0.04(+1.84%)
May 12, 2016
2.190
2.240
2.170
2.170
58,488
+0.03(+1.40%)
May 11, 2016
2.150
2.200
2.110
2.140
42,881
+0.04(+1.90%)
May 10, 2016
2.100
2.160
2.070
2.100
28,020
+0.02(+0.79%)
May 09, 2016
2.100
2.100
2.050
2.084
14,863
+0.04(+2.14%)
May 06, 2016
2.130
2.170
2.020
2.040
110,654
-0.05(-2.39%)
May 05, 2016
2.000
2.205
2.000
2.090
133,774
+0.10(+5.03%)
May 04, 2016
1.920
1.990
1.920
1.990
49,495
+0.05(+2.58%)
May 03, 2016
1.980
1.980
1.920
1.940
43,510
-0.05(-2.51%)
May 02, 2016
2.000
2.000
1.950
1.990
29,846
-0.02(-1.00%)
Apr 29, 2016
2.010
2.070
1.960
2.010
37,188
-0.01(-0.50%)
Apr 28, 2016
2.020
2.060
2.020
2.020
53,006
-0.02(-0.98%)
Apr 27, 2016
1.970
2.050
1.970
2.040
56,818
+0.05(+2.51%)
Apr 26, 2016
1.900
2.000
1.900
1.990
59,493
+0.05(+2.58%)
Apr 25, 2016
1.870
1.940
1.870
1.940
27,727
+0.07(+3.74%)
Apr 22, 2016
1.900
1.940
1.870
1.870
40,279
-0.05(-2.60%)
Apr 21, 2016
1.920
1.950
1.890
1.920
15,471
+0.02(+1.05%)
Apr 20, 2016
1.879
1.920
1.879
1.900
24,762
+0.00(+0.00%)
Apr 19, 2016
1.899
1.900
1.870
1.900
3,923
+0.03(+1.60%)
Apr 18, 2016
1.870
1.920
1.870
1.870
20,200
+0.00(+0.00%)
Apr 15, 2016
1.910
1.920
1.870
1.870
22,208
-0.04(-2.09%)
Apr 14, 2016
1.870
1.920
1.870
1.910
26,463
+0.04(+2.14%)
Apr 13, 2016
1.870
1.910
1.870
1.870
59,878
-0.00(-0.01%)
Apr 12, 2016
1.880
1.920
1.850
1.870
65,539
-0.02(-1.05%)
Apr 11, 2016
1.880
1.920
1.880
1.890
10,183
+0.01(+0.53%)
Apr 08, 2016
1.899
1.922
1.880
1.880
24,398
+0.00(+0.00%)
Apr 07, 2016
1.900
1.943
1.880
1.880
29,174
+0.01(+0.53%)
Apr 06, 2016
1.870
1.920
1.870
1.870
22,469
-0.05(-2.60%)
Apr 05, 2016
1.879
1.920
1.879
1.920
17,139
+0.03(+1.59%)
Apr 04, 2016
1.900
1.920
1.870
1.890
23,139
+0.02(+1.07%)
Apr 01, 2016
1.850
1.940
1.850
1.870
85,860
+0.05(+2.75%)
Mar 31, 2016
1.930
1.940
1.820
1.820
31,075
-0.08(-4.21%)
Mar 30, 2016
1.890
1.950
1.860
1.900
37,203
+0.06(+3.26%)
Mar 29, 2016
1.860
1.915
1.840
1.840
45,079
+0.04(+2.22%)
Mar 28, 2016
1.770
1.880
1.770
1.800
23,911
+0.01(+0.56%)
Mar 24, 2016
1.830
1.790
1.790
1.790
28,500
+0.00(+0.00%)
Mar 23, 2016
1.820
1.830
1.780
1.790
15,576
-0.02(-1.10%)
Mar 22, 2016
1.829
1.830
1.810
1.810
24,774
-0.02(-1.09%)
Mar 21, 2016
1.750
1.830
1.750
1.830
22,961
+0.08(+4.57%)
Mar 18, 2016
1.750
1.820
1.750
1.750
68,150
-0.04(-2.23%)
Mar 17, 2016
1.760
1.800
1.760
1.790
29,740
+0.03(+1.70%)
Mar 16, 2016
1.750
1.801
1.750
1.760
48,530
-0.01(-0.56%)
Mar 15, 2016
1.770
1.780
1.750
1.770
17,808
+0.01(+0.57%)
Mar 14, 2016
1.750
1.790
1.750
1.760
29,885
-0.02(-1.12%)
Mar 11, 2016
1.799
1.800
1.750
1.780
36,040
+0.00(+0.00%)
Mar 10, 2016
1.660
1.780
1.660
1.780
45,297
+0.03(+1.71%)
Mar 09, 2016
1.730
1.760
1.730
1.750
33,458
+0.03(+1.74%)
Mar 08, 2016
1.740
1.750
1.720
1.720
46,889
+0.00(+0.00%)
Mar 07, 2016
1.650
1.750
1.650
1.720
34,558
+0.03(+1.78%)
Mar 04, 2016
1.620
1.700
1.620
1.690
37,382
+0.05(+3.05%)
Mar 03, 2016
1.640
1.690
1.640
1.640
39,539
-0.13(-7.55%)
Mar 02, 2016
1.740
1.780
1.713
1.774
57,021
+0.07(+4.35%)
Mar 01, 2016
1.640
1.740
1.640
1.700
25,263
+0.04(+2.41%)
Feb 29, 2016
1.710
1.740
1.660
1.660
47,949
-0.05(-2.92%)
Feb 26, 2016
1.710
1.710
1.700
1.710
18,057
+0.02(+1.18%)
Feb 25, 2016
1.700
1.720
1.620
1.690
25,101
+0.01(+0.60%)
Feb 24, 2016
1.700
1.700
1.660
1.680
35,885
-0.02(-1.18%)
Feb 23, 2016
1.650
1.720
1.640
1.700
58,312
+0.01(+0.59%)
Feb 22, 2016
1.680
1.730
1.680
1.690
57,329
+0.07(+4.32%)
Feb 19, 2016
1.681
1.690
1.620
1.620
27,505
-0.02(-1.22%)
Feb 18, 2016
1.670
1.711
1.640
1.640
44,110
-0.05(-2.96%)
Feb 17, 2016
1.620
1.690
1.620
1.690
42,488
+0.07(+4.32%)
Feb 16, 2016
1.570
1.650
1.550
1.620
29,897
+0.05(+3.18%)
Feb 12, 2016
1.640
1.570
1.570
1.570
33,400
-0.01(-0.63%)
Feb 11, 2016
1.580
1.630
1.560
1.580
50,181
-0.02(-1.25%)
Feb 10, 2016
1.591
1.640
1.580
1.600
60,388
+0.01(+0.63%)
Feb 09, 2016
1.600
1.650
1.580
1.590
24,600
-0.01(-0.63%)
Feb 08, 2016
1.650
1.680
1.580
1.600
45,547
-0.05(-3.05%)
Feb 05, 2016
1.690
1.710
1.650
1.650
93,211
-0.04(-2.34%)
Feb 04, 2016
1.680
1.720
1.680
1.690
55,637
+0.01(+0.60%)
Feb 03, 2016
1.680
1.710
1.661
1.680
22,912
+0.00(+0.01%)
Feb 02, 2016
1.670
1.720
1.660
1.680
27,563
+0.01(+0.46%)
Feb 01, 2016
1.660
1.740
1.630
1.672
37,168
+0.02(+1.34%)
Jan 29, 2016
1.720
1.800
1.650
1.650
69,139
-0.09(-5.17%)
Jan 28, 2016
1.700
1.766
1.696
1.740
57,053
+0.04(+2.35%)
Jan 27, 2016
1.640
1.720
1.640
1.700
52,399
+0.10(+6.25%)
Jan 26, 2016
1.580
1.650
1.580
1.600
24,635
+0.02(+1.27%)
Jan 25, 2016
1.580
1.620
1.580
1.580
26,238
+0.00(+0.00%)
Jan 22, 2016
1.580
1.630
1.560
1.580
28,860
+0.00(+0.00%)
Jan 21, 2016
1.560
1.590
1.560
1.580
25,604
-0.01(-0.63%)
Jan 20, 2016
1.561
1.610
1.560
1.590
32,693
+0.02(+1.27%)
Jan 19, 2016
1.600
1.630
1.570
1.570
18,170
+0.00(+0.00%)
Jan 15, 2016
1.600
1.570
1.570
1.570
73,800
-0.02(-1.26%)
Jan 14, 2016
1.570
1.630
1.560
1.590
34,556
+0.00(+0.23%)
Jan 13, 2016
1.590
1.620
1.570
1.586
56,957
-0.02(-1.48%)
Jan 12, 2016
1.660
1.670
1.580
1.610
28,216
-0.05(-3.01%)
Jan 11, 2016
1.620
1.680
1.620
1.660
24,182
+0.03(+1.84%)
Jan 08, 2016
1.630
1.650
1.601
1.630
32,064
+0.06(+3.82%)
Jan 07, 2016
1.630
1.680
1.550
1.570
68,673
-0.04(-2.48%)
Jan 06, 2016
1.700
1.720
1.580
1.610
121,336
-0.08(-4.73%)
Jan 05, 2016
1.660
1.720
1.660
1.690
48,197
-0.03(-1.74%)
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.