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
)
5.020
+0.030 (+0.60%)
Streaming Delayed Price
Updated: 10:14 AM EDT, Jun 12, 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 29, 2017
4.000
4.000
4.000
0
-0.03(-0.68%)
Dec 28, 2017
4.000
4.050
4.000
4.027
23,235
+0.06(+1.63%)
Dec 27, 2017
3.850
4.000
3.850
3.963
67,683
+0.11(+2.92%)
Dec 26, 2017
3.970
4.050
3.850
3.850
7,344
-0.20(-4.94%)
Dec 22, 2017
3.950
4.050
3.837
4.050
19,003
+0.03(+0.77%)
Dec 21, 2017
3.950
4.050
3.925
4.019
14,842
+0.02(+0.47%)
Dec 20, 2017
3.950
4.050
3.949
4.000
13,526
+0.10(+2.56%)
Dec 19, 2017
3.650
3.975
3.650
3.900
48,612
+0.18(+4.94%)
Dec 18, 2017
3.750
3.750
3.700
3.716
3,630
+0.02(+0.45%)
Dec 15, 2017
3.650
3.800
3.650
3.700
10,511
-0.05(-1.33%)
Dec 14, 2017
3.792
3.799
3.700
3.750
24,339
+0.00(+0.00%)
Dec 13, 2017
3.750
3.800
3.700
3.750
13,588
+0.00(+0.00%)
Dec 12, 2017
3.900
3.946
3.700
3.750
39,389
-0.15(-3.85%)
Dec 11, 2017
4.000
4.050
3.850
3.900
33,116
-0.15(-3.70%)
Dec 08, 2017
4.000
4.050
4.000
4.050
4,199
+0.05(+1.25%)
Dec 07, 2017
4.070
4.070
4.000
4.000
15,230
-0.05(-1.23%)
Dec 06, 2017
4.050
4.100
4.050
4.050
3,892
-0.10(-2.41%)
Dec 05, 2017
4.000
4.150
4.000
4.150
6,446
+0.10(+2.47%)
Dec 04, 2017
4.250
4.250
4.050
4.050
4,682
-0.20(-4.70%)
Dec 01, 2017
4.050
4.250
4.050
4.250
6,065
+0.20(+4.94%)
Nov 30, 2017
4.100
4.156
4.050
4.050
8,388
-0.05(-1.22%)
Nov 29, 2017
4.050
4.150
4.000
4.100
5,585
-0.01(-0.22%)
Nov 28, 2017
4.150
4.250
4.012
4.109
14,752
-0.14(-3.31%)
Nov 27, 2017
4.200
4.250
4.100
4.250
14,932
+0.10(+2.41%)
Nov 24, 2017
4.008
4.200
3.950
4.150
5,887
+0.17(+4.27%)
Nov 22, 2017
4.050
4.078
3.950
3.980
25,425
-0.12(-2.92%)
Nov 21, 2017
4.250
4.250
4.100
4.100
11,313
-0.10(-2.38%)
Nov 20, 2017
4.050
4.200
4.050
4.200
33,083
+0.15(+3.70%)
Nov 17, 2017
4.050
4.050
4.000
4.050
4,292
+0.00(+0.00%)
Nov 16, 2017
4.000
4.100
4.000
4.050
14,829
+0.10(+2.53%)
Nov 15, 2017
4.050
4.050
3.900
3.950
20,184
-0.08(-1.86%)
Nov 14, 2017
3.850
4.100
3.850
4.025
18,152
+0.08(+1.90%)
Nov 13, 2017
3.850
4.000
3.850
3.950
26,205
+0.10(+2.60%)
Nov 10, 2017
3.800
3.984
3.800
3.850
29,671
-0.10(-2.53%)
Nov 09, 2017
3.900
4.100
3.900
3.950
20,539
+0.15(+3.95%)
Nov 08, 2017
3.800
3.846
3.750
3.800
40,469
+0.00(+0.00%)
Nov 07, 2017
3.900
3.900
3.800
3.800
19,790
-0.05(-1.30%)
Nov 06, 2017
3.850
3.960
3.808
3.850
26,865
-0.10(-2.53%)
Nov 03, 2017
4.100
4.100
3.900
3.950
19,155
-0.10(-2.47%)
Nov 02, 2017
4.100
4.128
4.000
4.050
30,966
-0.07(-1.73%)
Nov 01, 2017
4.175
4.200
4.100
4.122
6,325
-0.03(-0.69%)
Oct 31, 2017
4.200
4.200
4.113
4.150
6,730
+0.04(+1.02%)
Oct 30, 2017
4.100
4.200
4.050
4.108
18,776
-0.04(-1.01%)
Oct 27, 2017
4.150
4.162
4.050
4.150
16,154
+0.05(+1.22%)
Oct 26, 2017
4.100
4.200
4.050
4.100
33,611
+0.06(+1.49%)
Oct 25, 2017
4.100
4.108
4.000
4.040
15,791
-0.11(-2.65%)
Oct 24, 2017
4.050
4.150
4.000
4.150
28,760
+0.10(+2.47%)
Oct 23, 2017
4.000
4.100
4.000
4.050
32,467
+0.10(+2.53%)
Oct 20, 2017
4.050
4.050
3.900
3.950
24,349
-0.05(-1.25%)
Oct 19, 2017
3.900
4.050
3.900
4.000
11,653
+0.05(+1.26%)
Oct 18, 2017
4.100
4.100
3.950
3.950
32,196
-0.15(-3.66%)
Oct 17, 2017
4.000
4.100
3.950
4.100
36,479
+0.07(+1.86%)
Oct 16, 2017
3.950
4.050
3.950
4.025
60,303
+0.03(+0.63%)
Oct 13, 2017
3.850
4.050
3.850
4.000
49,235
+0.20(+5.26%)
Oct 12, 2017
3.850
4.000
3.800
3.800
26,307
+0.00(+0.00%)
Oct 11, 2017
3.850
3.950
3.800
3.800
43,751
-0.15(-3.80%)
Oct 10, 2017
3.900
4.000
3.850
3.950
27,516
+0.15(+3.95%)
Oct 09, 2017
3.949
3.950
3.800
3.800
35,707
-0.20(-5.00%)
Oct 06, 2017
3.950
4.000
3.900
4.000
26,179
+0.08(+1.91%)
Oct 05, 2017
4.000
4.000
3.900
3.925
17,151
-0.03(-0.63%)
Oct 04, 2017
3.900
4.050
3.894
3.950
58,298
+0.05(+1.28%)
Oct 03, 2017
4.000
4.050
3.900
3.900
40,956
-0.10(-2.50%)
Oct 02, 2017
3.950
4.000
3.950
4.000
35,945
+0.15(+3.89%)
Sep 29, 2017
4.050
4.050
3.800
3.850
107,964
-0.20(-4.94%)
Sep 28, 2017
4.000
4.050
3.950
4.050
76,363
+0.10(+2.51%)
Sep 27, 2017
4.000
4.050
3.950
3.951
94,333
+0.00(+0.02%)
Sep 26, 2017
3.700
3.950
3.700
3.950
246,104
+0.25(+6.76%)
Sep 25, 2017
3.750
3.750
3.700
3.700
9,579
-0.05(-1.33%)
Sep 22, 2017
3.600
3.750
3.600
3.750
46,201
+0.09(+2.51%)
Sep 21, 2017
3.650
3.750
3.625
3.658
21,985
-0.04(-1.13%)
Sep 20, 2017
3.600
3.750
3.600
3.700
17,269
-0.05(-1.33%)
Sep 19, 2017
3.650
3.750
3.600
3.750
25,173
+0.00(+0.00%)
Sep 18, 2017
3.550
3.750
3.500
3.750
96,634
+0.15(+4.17%)
Sep 15, 2017
3.500
3.600
3.400
3.600
78,496
+0.15(+4.35%)
Sep 14, 2017
3.400
3.500
3.400
3.450
35,380
+0.05(+1.47%)
Sep 13, 2017
3.400
3.463
3.400
3.400
70,173
+0.05(+1.49%)
Sep 12, 2017
3.400
3.475
3.350
3.350
16,475
-0.10(-2.90%)
Sep 11, 2017
3.500
3.500
3.400
3.450
75,392
+0.00(+0.00%)
Sep 08, 2017
3.350
3.450
3.350
3.450
15,338
+0.00(+0.00%)
Sep 07, 2017
3.400
3.500
3.400
3.450
17,454
-0.02(-0.72%)
Sep 06, 2017
3.500
3.500
3.400
3.475
33,925
+0.02(+0.72%)
Sep 05, 2017
3.450
3.500
3.450
3.450
34,289
+0.05(+1.47%)
Sep 01, 2017
3.300
3.489
3.300
3.400
8,628
+0.05(+1.49%)
Aug 31, 2017
3.350
3.500
3.350
3.350
25,756
-0.05(-1.47%)
Aug 30, 2017
3.250
3.400
3.250
3.400
24,923
+0.15(+4.61%)
Aug 29, 2017
3.250
3.350
3.250
3.250
33,913
-0.05(-1.52%)
Aug 28, 2017
3.450
3.500
3.300
3.300
26,567
-0.15(-4.35%)
Aug 25, 2017
3.440
3.450
3.350
3.450
15,391
+0.05(+1.47%)
Aug 24, 2017
3.450
3.450
3.400
3.400
24,023
-0.05(-1.45%)
Aug 23, 2017
3.350
3.450
3.350
3.450
12,043
-0.05(-1.43%)
Aug 22, 2017
3.400
3.500
3.400
3.500
8,126
+0.15(+4.47%)
Aug 21, 2017
3.450
3.500
3.350
3.350
41,906
-0.15(-4.29%)
Aug 18, 2017
3.450
3.500
3.450
3.500
21,746
+0.05(+1.45%)
Aug 17, 2017
3.433
3.500
3.400
3.450
29,720
+0.05(+1.47%)
Aug 16, 2017
3.450
3.500
3.400
3.400
15,208
+0.05(+1.49%)
Aug 15, 2017
3.500
3.500
3.350
3.350
18,207
-0.15(-4.29%)
Aug 14, 2017
3.400
3.500
3.350
3.500
17,641
+0.10(+2.94%)
Aug 11, 2017
3.400
3.450
3.350
3.400
19,541
+0.05(+1.49%)
Aug 10, 2017
3.350
3.475
3.350
3.350
35,143
+0.00(+0.00%)
Aug 09, 2017
3.500
3.500
3.350
3.350
39,567
-0.15(-4.29%)
Aug 08, 2017
3.350
3.500
3.350
3.500
14,110
+0.10(+2.94%)
Aug 07, 2017
3.400
3.450
3.350
3.400
15,583
-0.05(-1.45%)
Aug 04, 2017
3.400
3.450
3.400
3.450
40,234
+0.05(+1.47%)
Aug 03, 2017
3.555
3.569
3.400
3.400
58,177
-0.15(-4.23%)
Aug 02, 2017
3.505
3.600
3.500
3.550
14,968
-0.05(-1.39%)
Aug 01, 2017
3.450
3.600
3.450
3.600
51,215
+0.15(+4.35%)
Jul 31, 2017
3.600
3.600
3.450
3.450
29,558
-0.10(-2.82%)
Jul 28, 2017
3.550
3.550
3.450
3.550
51,182
+0.05(+1.43%)
Jul 27, 2017
3.400
3.500
3.400
3.500
21,625
+0.05(+1.45%)
Jul 26, 2017
3.450
3.500
3.400
3.450
25,297
+0.05(+1.47%)
Jul 25, 2017
3.350
3.550
3.350
3.400
54,019
+0.05(+1.49%)
Jul 24, 2017
3.350
3.500
3.350
3.350
75,823
+0.00(+0.00%)
Jul 21, 2017
3.400
3.400
3.350
74,762
-0.05(-1.47%)
Jul 20, 2017
3.300
3.496
3.300
3.400
35,588
+0.05(+1.49%)
Jul 19, 2017
3.500
3.500
3.350
3.350
75,431
-0.05(-1.47%)
Jul 18, 2017
3.400
3.450
3.375
3.400
58,934
+0.00(+0.00%)
Jul 17, 2017
3.350
3.450
3.350
3.400
87,369
+0.00(+0.00%)
Jul 14, 2017
3.300
3.450
3.200
3.400
112,447
+0.20(+6.25%)
Jul 13, 2017
3.200
3.300
3.200
3.200
31,971
+0.00(+0.00%)
Jul 12, 2017
3.200
3.300
3.200
3.200
62,579
+0.10(+3.23%)
Jul 11, 2017
3.100
3.200
3.050
3.100
65,321
+0.02(+0.75%)
Jul 10, 2017
2.950
3.150
2.950
3.077
23,860
+0.08(+2.56%)
Jul 07, 2017
3.100
3.150
3.000
3.000
43,116
-0.10(-3.23%)
Jul 06, 2017
3.032
3.100
3.000
3.100
25,348
+0.10(+3.33%)
Jul 05, 2017
3.000
3.050
2.950
3.000
14,999
+0.00(+0.02%)
Jul 03, 2017
2.907
2.999
2.907
2.999
827
+0.05(+1.67%)
Jun 30, 2017
3.100
3.100
2.950
2.950
6,231
-0.15(-4.84%)
Jun 29, 2017
3.000
3.100
2.910
3.100
28,795
+0.10(+3.33%)
Jun 28, 2017
2.955
3.050
2.955
3.000
19,077
+0.00(+0.00%)
Jun 27, 2017
2.900
3.050
2.900
3.000
17,826
+0.10(+3.45%)
Jun 26, 2017
2.850
3.000
2.800
2.900
48,123
+0.15(+5.45%)
Jun 23, 2017
2.900
2.950
2.750
2.750
35,605
-0.05(-1.79%)
Jun 22, 2017
2.800
2.850
2.800
2.800
15,420
-0.05(-1.75%)
Jun 21, 2017
2.800
2.900
2.800
2.850
8,305
+0.05(+1.79%)
Jun 20, 2017
2.950
2.950
2.800
2.800
8,358
-0.15(-5.08%)
Jun 19, 2017
2.850
2.950
2.850
2.950
14,196
+0.10(+3.51%)
Jun 16, 2017
2.800
2.850
2.750
2.850
43,001
+0.00(+0.00%)
Jun 15, 2017
2.800
2.900
2.750
2.850
17,897
+0.00(+0.00%)
Jun 14, 2017
2.750
2.875
2.750
2.850
30,739
+0.05(+1.79%)
Jun 13, 2017
2.850
2.854
2.800
2.800
16,147
-0.05(-1.75%)
Jun 12, 2017
2.850
2.850
2.800
2.850
11,216
+0.05(+1.79%)
Jun 09, 2017
2.850
2.900
2.800
2.800
37,684
+0.00(+0.00%)
Jun 08, 2017
2.800
2.850
2.800
2.800
9,743
+0.00(+0.00%)
Jun 07, 2017
2.900
2.900
2.800
2.800
15,666
-0.10(-3.45%)
Jun 06, 2017
2.850
2.950
2.850
2.900
9,613
+0.00(+0.00%)
Jun 05, 2017
2.950
2.950
2.800
2.900
39,430
+0.00(+0.00%)
Jun 02, 2017
2.860
3.000
2.850
2.900
14,384
+0.05(+1.75%)
Jun 01, 2017
2.850
2.900
2.800
2.850
22,821
+0.00(+0.00%)
May 31, 2017
2.800
2.850
2.750
2.850
6,740
+0.05(+1.79%)
May 30, 2017
2.750
2.800
2.700
2.800
19,600
+0.10(+3.70%)
May 26, 2017
2.900
2.900
2.700
2.700
62,870
-0.25(-8.47%)
May 25, 2017
2.960
3.000
2.900
2.950
17,948
+0.00(+0.00%)
May 24, 2017
3.050
3.100
2.950
2.950
32,109
-0.10(-3.28%)
May 23, 2017
3.200
3.200
3.050
3.050
41,705
-0.10(-3.17%)
May 22, 2017
3.050
3.250
3.050
3.150
69,990
+0.15(+5.00%)
May 19, 2017
2.950
3.050
2.950
3.000
23,346
+0.10(+3.45%)
May 18, 2017
2.950
3.000
2.900
2.900
28,630
-0.05(-1.69%)
May 17, 2017
3.054
3.150
2.950
2.950
40,646
-0.15(-4.84%)
May 16, 2017
3.200
3.200
3.050
3.100
42,505
-0.10(-3.13%)
May 15, 2017
3.050
3.236
3.050
3.200
51,785
+0.20(+6.67%)
May 12, 2017
2.900
3.300
2.850
3.000
208,909
+0.10(+3.45%)
May 11, 2017
2.900
2.950
2.850
2.900
33,274
+0.00(+0.00%)
May 10, 2017
2.988
3.000
2.850
2.900
47,846
-0.10(-3.33%)
May 09, 2017
2.950
3.070
2.900
3.000
10,984
+0.10(+3.45%)
May 08, 2017
2.950
2.981
2.900
2.900
24,651
-0.05(-1.69%)
May 05, 2017
3.050
3.050
2.950
2.950
13,254
-0.05(-1.67%)
May 04, 2017
2.950
3.046
2.900
3.000
16,806
+0.10(+3.45%)
May 03, 2017
2.850
3.050
2.850
2.900
20,689
+0.05(+1.75%)
May 02, 2017
2.750
3.000
2.750
2.850
74,830
+0.05(+1.79%)
May 01, 2017
2.850
2.850
2.750
2.800
22,542
+0.00(+0.00%)
Apr 28, 2017
2.850
2.850
2.800
2.800
13,052
+0.00(+0.00%)
Apr 27, 2017
2.800
2.846
2.750
2.800
11,606
+0.05(+1.82%)
Apr 26, 2017
2.750
2.801
2.750
2.750
17,934
+0.00(+0.00%)
Apr 25, 2017
2.700
2.800
2.700
2.750
12,616
+0.05(+1.85%)
Apr 24, 2017
2.750
2.750
2.700
2.700
13,465
+0.00(+0.00%)
Apr 21, 2017
2.800
2.800
2.700
2.700
11,171
-0.05(-1.82%)
Apr 20, 2017
2.705
2.850
2.700
2.750
11,183
+0.05(+1.85%)
Apr 19, 2017
2.750
2.750
2.700
2.700
7,091
+0.00(+0.00%)
Apr 18, 2017
2.700
2.748
2.700
2.700
7,548
+0.00(+0.00%)
Apr 17, 2017
2.700
2.800
2.700
2.700
21,568
-0.05(-1.82%)
Apr 13, 2017
2.800
2.850
2.700
2.750
11,494
-0.05(-1.79%)
Apr 12, 2017
2.800
2.850
2.800
2.800
8,192
-0.05(-1.75%)
Apr 11, 2017
2.700
2.950
2.700
2.850
41,148
+0.10(+3.64%)
Apr 10, 2017
2.750
2.850
2.700
2.750
25,539
-0.05(-1.79%)
Apr 07, 2017
2.740
2.800
2.700
2.800
12,487
+0.10(+3.70%)
Apr 06, 2017
2.800
2.800
2.700
2.700
21,502
-0.05(-1.82%)
Apr 05, 2017
2.786
2.850
2.700
2.750
26,135
+0.10(+3.77%)
Apr 04, 2017
2.700
2.850
2.650
2.650
21,207
+0.03(+1.15%)
Apr 03, 2017
2.750
2.750
2.600
2.620
28,790
-0.13(-4.73%)
Mar 31, 2017
2.650
2.750
2.600
2.750
22,245
+0.10(+3.77%)
Mar 30, 2017
2.650
2.700
2.650
2.650
11,565
-0.00(-0.13%)
Mar 29, 2017
2.700
2.700
2.650
2.654
8,212
+0.00(+0.13%)
Mar 28, 2017
2.600
2.700
2.600
2.650
10,578
+0.05(+1.92%)
Mar 27, 2017
2.600
2.650
2.550
2.600
8,872
+0.00(+0.00%)
Mar 24, 2017
2.600
2.650
2.600
2.600
13,611
+0.00(+0.00%)
Mar 23, 2017
2.650
2.750
2.600
2.600
17,465
-0.05(-1.89%)
Mar 22, 2017
2.700
2.724
2.650
2.650
16,142
-0.08(-3.11%)
Mar 21, 2017
2.750
2.850
2.700
2.735
18,113
-0.02(-0.55%)
Mar 20, 2017
2.760
2.800
2.650
2.750
45,961
-0.05(-1.79%)
Mar 17, 2017
2.900
2.900
2.800
2.800
21,375
-0.10(-3.45%)
Mar 16, 2017
2.900
2.946
2.900
2.900
14,147
-0.05(-1.69%)
Mar 15, 2017
3.000
3.050
2.950
2.950
26,144
-0.05(-1.67%)
Mar 14, 2017
2.950
3.000
2.950
3.000
12,612
+0.05(+1.69%)
Mar 13, 2017
2.980
3.000
2.900
2.950
27,774
+0.05(+1.72%)
Mar 10, 2017
3.000
3.000
2.900
2.900
47,458
+0.00(+0.00%)
Mar 09, 2017
3.000
3.050
2.900
2.900
58,938
-0.10(-3.33%)
Mar 08, 2017
3.150
3.200
3.050
3.000
73,136
-0.30(-9.09%)
Mar 07, 2017
3.000
3.325
3.000
3.300
64,423
+0.25(+8.20%)
Mar 06, 2017
3.150
3.200
3.050
3.050
48,222
-0.10(-3.17%)
Mar 03, 2017
3.200
3.250
3.100
3.150
21,874
+0.00(+0.00%)
Mar 02, 2017
3.000
3.200
3.000
3.150
65,156
+0.15(+5.00%)
Mar 01, 2017
3.050
3.100
3.000
3.000
26,092
-0.05(-1.64%)
Feb 28, 2017
3.150
3.150
3.050
3.050
14,093
-0.15(-4.69%)
Feb 27, 2017
3.150
3.200
3.050
3.200
8,982
+0.10(+3.23%)
Feb 24, 2017
3.050
3.150
3.050
3.100
20,145
+0.00(+0.00%)
Feb 23, 2017
3.099
3.156
3.050
3.100
29,864
+0.00(+0.00%)
Feb 22, 2017
3.150
3.150
3.100
3.100
16,118
-0.05(-1.59%)
Feb 21, 2017
3.250
3.300
3.150
3.150
24,693
-0.10(-3.07%)
Feb 17, 2017
3.250
3.250
3.250
0
+0.05(+1.56%)
Feb 16, 2017
3.200
3.250
3.150
3.200
35,593
+0.05(+1.59%)
Feb 15, 2017
3.150
3.250
3.150
3.150
18,984
-0.05(-1.56%)
Feb 14, 2017
3.100
3.200
3.050
3.200
31,757
+0.10(+3.23%)
Feb 13, 2017
3.200
3.200
3.100
3.100
7,820
-0.10(-3.13%)
Feb 10, 2017
3.150
3.200
3.100
3.200
19,142
+0.05(+1.59%)
Feb 09, 2017
3.100
3.150
3.100
3.150
9,516
+0.05(+1.61%)
Feb 08, 2017
3.100
3.150
3.100
3.100
22,638
+0.00(+0.00%)
Feb 07, 2017
3.100
3.150
3.100
3.100
12,940
+0.00(+0.00%)
Feb 06, 2017
3.100
3.150
3.100
3.100
20,985
-0.05(-1.59%)
Feb 03, 2017
3.150
3.200
3.100
3.150
15,050
+0.00(+0.00%)
Feb 02, 2017
3.100
3.150
3.100
3.150
7,728
+0.05(+1.61%)
Feb 01, 2017
3.103
3.200
3.100
3.100
22,167
+0.00(+0.00%)
Jan 31, 2017
3.050
3.250
3.050
3.100
20,591
+0.05(+1.64%)
Jan 30, 2017
3.050
3.150
3.050
3.050
16,366
-0.05(-1.61%)
Jan 27, 2017
3.150
3.150
3.100
3.100
13,145
-0.10(-3.13%)
Jan 26, 2017
3.250
3.250
3.150
3.200
23,855
+0.00(+0.00%)
Jan 25, 2017
3.100
3.200
3.095
3.200
25,117
+0.10(+3.23%)
Jan 24, 2017
3.050
3.100
3.050
3.100
24,999
+0.05(+1.64%)
Jan 23, 2017
3.150
3.150
3.050
3.050
12,257
-0.05(-1.61%)
Jan 20, 2017
3.100
3.100
3.050
3.100
13,603
+0.00(+0.00%)
Jan 19, 2017
3.150
3.200
3.100
3.100
16,261
-0.10(-3.13%)
Jan 18, 2017
3.100
3.200
3.050
3.200
26,013
+0.10(+3.23%)
Jan 17, 2017
3.050
3.150
3.050
3.100
22,279
+0.00(+0.00%)
Jan 13, 2017
3.100
3.100
3.100
0
-0.05(-1.59%)
Jan 12, 2017
3.050
3.150
3.050
3.150
20,624
+0.05(+1.61%)
Jan 11, 2017
3.050
3.150
3.050
3.100
19,587
+0.00(+0.00%)
Jan 10, 2017
3.050
3.150
3.050
3.100
38,034
+0.05(+1.64%)
Jan 09, 2017
3.200
3.200
3.050
3.050
39,551
-0.20(-6.15%)
Jan 06, 2017
3.150
3.250
3.150
3.250
29,530
+0.11(+3.50%)
Jan 05, 2017
3.150
3.150
3.100
3.140
18,508
-0.01(-0.32%)
Jan 04, 2017
3.150
3.250
3.050
3.150
42,517
+0.00(+0.00%)
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.