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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006
2.680
2.730
2.600
2.650
65,100
-0.03(-1.12%)
Feb 27, 2006
2.650
2.680
2.570
2.680
51,400
+0.07(+2.68%)
Feb 24, 2006
2.720
2.750
2.530
2.610
102,400
-0.09(-3.33%)
Feb 23, 2006
2.740
2.820
2.700
2.700
74,000
-0.03(-1.10%)
Feb 22, 2006
2.690
2.790
2.630
2.730
158,200
+0.08(+3.02%)
Feb 21, 2006
2.480
2.690
2.470
2.650
170,400
+0.18(+7.29%)
Feb 17, 2006
2.510
2.540
2.470
2.470
75,200
-0.03(-1.20%)
Feb 16, 2006
2.500
2.540
2.500
2.500
30,300
+0.01(+0.40%)
Feb 15, 2006
2.540
2.540
2.430
2.490
82,600
-0.01(-0.40%)
Feb 14, 2006
2.490
2.500
2.430
2.500
69,900
+0.03(+1.21%)
Feb 13, 2006
2.490
2.490
2.450
2.470
21,700
-0.03(-1.20%)
Feb 10, 2006
2.460
2.500
2.450
2.500
55,300
+0.02(+0.81%)
Feb 09, 2006
2.470
2.540
2.460
2.480
51,600
-0.03(-1.20%)
Feb 08, 2006
2.530
2.550
2.460
2.510
89,600
-0.02(-0.79%)
Feb 07, 2006
2.600
2.610
2.510
2.530
56,400
-0.12(-4.53%)
Feb 06, 2006
2.650
2.650
2.600
2.650
32,600
-0.01(-0.38%)
Feb 03, 2006
2.740
2.740
2.600
2.660
42,800
-0.02(-0.75%)
Feb 02, 2006
2.730
2.750
2.680
2.680
72,000
-0.11(-3.94%)
Feb 01, 2006
2.730
2.790
2.690
2.790
68,300
+0.08(+2.95%)
Jan 31, 2006
2.700
2.747
2.670
2.710
104,700
+0.02(+0.74%)
Jan 30, 2006
2.650
2.710
2.570
2.690
113,800
+0.05(+1.89%)
Jan 27, 2006
2.500
2.710
2.400
2.640
226,800
+0.12(+4.76%)
Jan 26, 2006
2.560
2.580
2.480
2.520
124,000
-0.04(-1.57%)
Jan 25, 2006
2.800
2.800
2.540
2.560
341,400
-0.26(-9.22%)
Jan 24, 2006
2.370
3.100
2.370
2.820
1,604,000
+0.38(+15.57%)
Jan 23, 2006
2.400
2.440
2.250
2.440
75,800
+0.05(+2.10%)
Jan 20, 2006
2.360
2.390
2.330
2.390
18,700
-0.01(-0.42%)
Jan 19, 2006
2.500
2.500
2.330
2.400
39,000
-0.03(-1.19%)
Jan 18, 2006
2.360
2.470
2.350
2.429
17,100
+0.08(+3.36%)
Jan 17, 2006
2.450
2.530
2.350
2.350
92,700
-0.15(-6.00%)
Jan 13, 2006
2.520
2.540
2.350
2.500
60,900
-0.04(-1.57%)
Jan 12, 2006
2.540
2.660
2.500
2.540
47,100
+0.02(+0.79%)
Jan 11, 2006
2.650
2.650
2.510
2.520
42,600
-0.09(-3.45%)
Jan 10, 2006
2.600
2.690
2.560
2.610
95,400
+0.06(+2.36%)
Jan 09, 2006
2.270
2.560
2.270
2.550
146,500
+0.30(+13.33%)
Jan 06, 2006
2.260
2.260
2.190
2.250
35,400
+0.03(+1.35%)
Jan 05, 2006
2.220
2.340
2.200
2.220
100,500
-0.01(-0.45%)
Jan 04, 2006
2.280
2.330
2.220
2.230
89,800
-0.07(-3.04%)
Jan 03, 2006
2.370
2.390
2.300
2.300
116,000
-0.03(-1.29%)
Dec 30, 2005
2.320
2.330
2.280
2.330
77,900
+0.01(+0.43%)
Dec 29, 2005
2.370
2.390
2.300
2.320
54,500
-0.05(-2.11%)
Dec 28, 2005
2.410
2.500
2.330
2.370
172,500
-0.06(-2.47%)
Dec 27, 2005
2.480
2.480
2.420
2.430
35,300
-0.05(-2.02%)
Dec 23, 2005
2.410
2.480
2.410
2.480
23,200
+0.03(+1.22%)
Dec 22, 2005
2.490
2.490
2.430
2.450
35,700
+0.01(+0.41%)
Dec 21, 2005
2.420
2.460
2.410
2.440
31,100
-0.01(-0.41%)
Dec 20, 2005
2.490
2.490
2.400
2.450
60,600
-0.00(-0.00%)
Dec 19, 2005
2.430
2.490
2.410
2.450
77,400
+0.04(+1.66%)
Dec 16, 2005
2.420
2.460
2.410
2.410
18,200
-0.02(-0.82%)
Dec 15, 2005
2.420
2.460
2.410
2.430
50,800
-0.01(-0.41%)
Dec 14, 2005
2.460
2.500
2.410
2.440
23,200
-0.01(-0.41%)
Dec 13, 2005
2.440
2.450
2.400
2.450
45,400
+0.00(+0.00%)
Dec 12, 2005
2.400
2.530
2.310
2.450
118,300
+0.02(+0.82%)
Dec 09, 2005
2.560
2.600
2.400
2.430
331,800
-0.14(-5.45%)
Dec 08, 2005
2.610
2.610
2.560
2.570
31,800
-0.04(-1.53%)
Dec 07, 2005
2.580
2.620
2.560
2.610
54,800
+0.01(+0.38%)
Dec 06, 2005
2.700
2.700
2.590
2.600
71,200
-0.10(-3.70%)
Dec 05, 2005
2.720
2.720
2.570
2.700
73,500
+0.00(+0.00%)
Dec 02, 2005
2.700
2.740
2.610
2.700
52,300
+0.03(+1.12%)
Dec 01, 2005
2.550
2.670
2.510
2.670
76,300
+0.12(+4.71%)
Nov 30, 2005
2.490
2.570
2.420
2.550
198,000
+0.03(+1.19%)
Nov 29, 2005
2.510
2.570
2.450
2.520
105,300
-0.05(-1.95%)
Nov 28, 2005
2.650
2.680
2.500
2.570
117,400
-0.08(-3.02%)
Nov 25, 2005
2.650
2.660
2.600
2.650
28,300
-0.03(-1.12%)
Nov 23, 2005
2.730
2.740
2.620
2.680
73,200
-0.05(-1.83%)
Nov 22, 2005
2.600
2.780
2.510
2.730
157,300
+0.02(+0.74%)
Nov 21, 2005
2.820
2.830
2.700
2.710
103,400
-0.18(-6.23%)
Nov 18, 2005
2.900
2.900
2.850
2.890
73,100
-0.01(-0.34%)
Nov 17, 2005
2.950
2.970
2.880
2.900
40,200
-0.04(-1.36%)
Nov 16, 2005
2.900
2.960
2.850
2.940
71,500
+0.03(+1.03%)
Nov 15, 2005
2.760
2.910
2.750
2.910
146,500
+0.05(+1.75%)
Nov 14, 2005
3.050
3.100
2.695
2.860
526,600
-0.31(-9.78%)
Nov 11, 2005
3.150
3.250
3.150
3.170
36,200
+0.02(+0.63%)
Nov 10, 2005
3.170
3.190
3.010
3.150
147,100
+0.03(+0.96%)
Nov 09, 2005
3.340
3.340
3.110
3.120
120,900
-0.23(-6.87%)
Nov 08, 2005
3.460
3.490
3.000
3.350
57,000
-0.01(-0.30%)
Nov 07, 2005
3.260
3.440
3.250
3.360
135,100
+0.07(+2.13%)
Nov 04, 2005
3.110
3.350
3.100
3.290
125,900
+0.15(+4.78%)
Nov 03, 2005
3.260
3.350
3.100
3.140
119,000
-0.16(-4.85%)
Nov 02, 2005
3.200
3.300
3.170
3.300
88,800
+0.12(+3.77%)
Nov 01, 2005
3.200
3.370
3.042
3.180
87,700
+0.02(+0.63%)
Oct 31, 2005
3.060
3.300
3.060
3.160
109,300
+0.10(+3.27%)
Oct 28, 2005
3.100
3.150
3.010
3.060
51,300
-0.04(-1.29%)
Oct 27, 2005
3.220
3.220
3.050
3.100
103,300
-0.12(-3.73%)
Oct 26, 2005
3.280
3.410
3.150
3.220
129,900
-0.05(-1.53%)
Oct 25, 2005
3.160
3.290
3.100
3.270
83,500
+0.18(+5.83%)
Oct 24, 2005
3.300
3.380
3.050
3.090
234,700
-0.07(-2.22%)
Oct 21, 2005
2.960
3.170
2.900
3.160
177,700
+0.19(+6.40%)
Oct 20, 2005
3.200
3.200
2.961
2.970
101,900
-0.16(-5.11%)
Oct 19, 2005
3.220
3.220
2.960
3.130
176,800
-0.11(-3.40%)
Oct 18, 2005
3.200
3.340
3.100
3.240
163,400
+0.05(+1.57%)
Oct 17, 2005
3.250
3.340
3.120
3.190
130,900
-0.06(-1.85%)
Oct 14, 2005
3.070
3.250
3.010
3.250
99,600
+0.20(+6.56%)
Oct 13, 2005
3.120
3.140
2.960
3.050
158,600
-0.07(-2.24%)
Oct 12, 2005
3.390
3.390
3.060
3.120
209,000
-0.27(-7.96%)
Oct 11, 2005
3.650
3.700
3.350
3.390
327,600
-0.16(-4.51%)
Oct 10, 2005
3.340
3.700
3.300
3.550
587,400
+0.28(+8.56%)
Oct 07, 2005
3.150
3.330
3.080
3.270
178,800
+0.12(+3.81%)
Oct 06, 2005
3.180
3.240
3.050
3.150
187,900
-0.13(-3.96%)
Oct 05, 2005
3.360
3.380
3.150
3.280
281,400
-0.08(-2.38%)
Oct 04, 2005
2.990
3.450
2.980
3.360
886,500
+0.40(+13.51%)
Oct 03, 2005
2.800
2.990
2.700
2.960
168,300
+0.18(+6.47%)
Sep 30, 2005
2.690
2.850
2.687
2.780
60,100
+0.03(+1.09%)
Sep 29, 2005
2.820
2.820
2.650
2.750
86,300
-0.07(-2.48%)
Sep 28, 2005
2.850
2.940
2.810
2.820
122,600
-0.07(-2.42%)
Sep 27, 2005
2.600
2.950
2.600
2.890
563,600
+0.28(+10.73%)
Sep 26, 2005
2.630
2.640
2.600
2.610
82,800
+0.01(+0.38%)
Sep 23, 2005
2.600
2.600
2.530
2.600
55,100
+0.07(+2.77%)
Sep 22, 2005
2.520
2.560
2.500
2.530
77,900
+0.01(+0.40%)
Sep 21, 2005
2.580
2.580
2.510
2.520
28,700
-0.04(-1.56%)
Sep 20, 2005
2.500
2.580
2.500
2.560
43,700
-0.02(-0.78%)
Sep 19, 2005
2.500
2.640
2.500
2.580
56,600
+0.10(+4.03%)
Sep 16, 2005
2.450
2.540
2.426
2.480
170,300
-0.04(-1.59%)
Sep 15, 2005
2.600
2.600
2.450
2.520
72,400
-0.11(-4.18%)
Sep 14, 2005
2.700
2.740
2.570
2.630
65,400
-0.07(-2.59%)
Sep 13, 2005
2.750
2.790
2.650
2.700
143,900
+0.00(+0.00%)
Sep 12, 2005
2.600
2.740
2.560
2.700
106,700
+0.10(+3.85%)
Sep 09, 2005
2.620
2.660
2.520
2.600
202,100
-0.10(-3.70%)
Sep 08, 2005
2.710
2.750
2.520
2.700
219,900
-0.05(-1.82%)
Sep 07, 2005
2.810
2.860
2.730
2.750
121,200
-0.06(-2.14%)
Sep 06, 2005
2.890
2.920
2.810
2.810
83,800
-0.04(-1.40%)
Sep 02, 2005
2.820
2.930
2.800
2.850
114,500
+0.04(+1.42%)
Sep 01, 2005
3.050
3.050
2.810
2.810
360,400
-0.15(-5.07%)
Aug 31, 2005
2.550
3.000
2.520
2.960
324,100
+0.40(+15.62%)
Aug 30, 2005
2.620
2.690
2.520
2.560
100,300
-0.09(-3.40%)
Aug 29, 2005
2.440
2.730
2.400
2.650
298,400
+0.23(+9.50%)
Aug 26, 2005
2.420
2.430
2.420
2.420
49,000
-0.01(-0.41%)
Aug 25, 2005
2.400
2.430
2.400
2.430
15,800
+0.03(+1.25%)
Aug 24, 2005
2.450
2.450
2.380
2.400
45,000
-0.03(-1.23%)
Aug 23, 2005
2.380
2.450
2.380
2.430
66,700
+0.04(+1.67%)
Aug 22, 2005
2.380
2.430
2.340
2.390
37,000
-0.01(-0.42%)
Aug 19, 2005
2.430
2.440
2.380
2.400
19,100
-0.05(-2.04%)
Aug 18, 2005
2.420
2.450
2.400
2.450
48,500
+0.00(+0.00%)
Aug 17, 2005
2.440
2.450
2.410
2.450
28,300
-0.01(-0.41%)
Aug 16, 2005
2.460
2.460
2.390
2.460
104,900
-0.01(-0.40%)
Aug 15, 2005
2.280
2.470
2.270
2.470
50,200
+0.17(+7.39%)
Aug 12, 2005
2.270
2.320
2.250
2.300
40,600
+0.00(+0.00%)
Aug 11, 2005
2.250
2.310
2.250
2.300
31,100
+0.03(+1.32%)
Aug 10, 2005
2.300
2.300
2.170
2.270
91,500
-0.07(-2.99%)
Aug 09, 2005
2.480
2.490
2.150
2.340
231,000
-0.06(-2.50%)
Aug 08, 2005
2.400
2.490
2.381
2.400
137,500
+0.00(+0.00%)
Aug 05, 2005
2.300
2.400
2.300
2.400
146,700
+0.08(+3.45%)
Aug 04, 2005
2.330
2.330
2.280
2.320
25,200
-0.03(-1.28%)
Aug 03, 2005
2.340
2.350
2.300
2.350
36,200
+0.01(+0.43%)
Aug 02, 2005
2.280
2.370
2.280
2.340
82,700
+0.04(+1.74%)
Aug 01, 2005
2.220
2.300
2.190
2.300
27,700
+0.08(+3.60%)
Jul 29, 2005
2.290
2.300
2.200
2.220
57,900
-0.04(-1.77%)
Jul 28, 2005
2.250
2.300
2.250
2.260
25,000
+0.00(+0.00%)
Jul 27, 2005
2.350
2.350
2.230
2.260
35,100
-0.04(-1.80%)
Jul 26, 2005
2.350
2.390
2.301
2.301
50,100
-0.05(-2.06%)
Jul 25, 2005
2.220
2.350
2.210
2.350
58,600
+0.10(+4.44%)
Jul 22, 2005
2.250
2.260
2.200
2.250
79,900
-0.01(-0.44%)
Jul 21, 2005
2.290
2.310
2.250
2.260
42,800
-0.03(-1.31%)
Jul 20, 2005
2.330
2.330
2.230
2.290
126,700
-0.04(-1.72%)
Jul 19, 2005
2.240
2.340
2.240
2.330
306,000
+0.11(+4.95%)
Jul 18, 2005
2.120
2.220
2.110
2.220
387,600
+0.20(+9.90%)
Jul 15, 2005
2.090
2.090
2.000
2.020
28,200
+0.00(+0.00%)
Jul 14, 2005
2.090
2.090
1.976
2.020
42,500
+0.00(+0.00%)
Jul 13, 2005
2.020
2.040
2.010
2.020
29,000
-0.02(-0.98%)
Jul 12, 2005
2.000
2.050
2.000
2.040
46,300
-0.02(-0.97%)
Jul 11, 2005
2.070
2.090
2.020
2.060
60,900
+0.05(+2.49%)
Jul 08, 2005
2.010
2.050
2.000
2.010
19,900
+0.00(+0.00%)
Jul 07, 2005
1.980
2.050
1.950
2.010
99,300
+0.03(+1.52%)
Jul 06, 2005
1.930
1.990
1.930
1.980
68,000
+0.06(+3.13%)
Jul 05, 2005
1.900
1.920
1.870
1.920
46,100
+0.02(+1.05%)
Jul 01, 2005
1.900
1.920
1.870
1.900
23,600
-0.01(-0.52%)
Jun 30, 2005
1.900
1.930
1.860
1.910
21,700
+0.04(+2.14%)
Jun 29, 2005
1.900
1.900
1.860
1.870
38,900
-0.05(-2.60%)
Jun 28, 2005
1.860
1.920
1.860
1.920
26,900
-0.03(-1.54%)
Jun 27, 2005
1.840
1.970
1.840
1.950
27,800
+0.04(+2.09%)
Jun 24, 2005
1.850
1.930
1.850
1.910
40,500
+0.02(+1.06%)
Jun 23, 2005
1.880
1.890
1.870
1.890
12,100
+0.05(+2.72%)
Jun 22, 2005
1.900
1.900
1.840
1.840
47,000
-0.06(-3.16%)
Jun 21, 2005
1.870
1.900
1.870
1.900
10,500
+0.02(+1.06%)
Jun 20, 2005
1.870
1.940
1.870
1.880
15,400
-0.03(-1.57%)
Jun 17, 2005
1.900
1.950
1.880
1.910
55,600
+0.01(+0.53%)
Jun 16, 2005
1.930
1.950
1.900
1.900
18,900
-0.04(-2.06%)
Jun 15, 2005
1.980
1.980
1.910
1.940
11,200
-0.04(-2.02%)
Jun 14, 2005
1.990
2.000
1.920
1.980
29,100
+0.05(+2.59%)
Jun 13, 2005
1.920
1.940
1.900
1.930
16,000
+0.02(+1.05%)
Jun 10, 2005
1.930
1.930
1.890
1.910
17,400
-0.02(-1.04%)
Jun 09, 2005
1.880
1.930
1.870
1.930
16,300
+0.06(+3.21%)
Jun 08, 2005
1.920
1.920
1.870
1.870
35,100
-0.03(-1.58%)
Jun 07, 2005
1.940
1.940
1.900
1.900
23,900
-0.04(-2.06%)
Jun 06, 2005
1.940
1.960
1.930
1.940
76,800
+0.02(+1.04%)
Jun 03, 2005
1.920
1.930
1.900
1.920
21,400
-0.01(-0.52%)
Jun 02, 2005
1.950
1.950
1.901
1.930
29,500
-0.02(-1.03%)
Jun 01, 2005
1.980
1.980
1.940
1.950
37,800
-0.03(-1.52%)
May 31, 2005
1.980
1.980
1.950
1.980
13,600
-0.00(-0.08%)
May 27, 2005
1.990
1.990
1.950
1.982
23,200
+0.01(+0.58%)
May 26, 2005
1.950
2.000
1.940
1.970
47,100
+0.02(+1.03%)
May 25, 2005
1.900
1.950
1.860
1.950
92,300
+0.10(+5.41%)
May 24, 2005
1.870
1.910
1.830
1.850
40,000
-0.07(-3.65%)
May 23, 2005
1.910
1.950
1.900
1.920
21,900
+0.03(+1.59%)
May 20, 2005
1.900
1.900
1.850
1.890
18,300
-0.01(-0.53%)
May 19, 2005
1.990
2.010
1.880
1.900
65,100
-0.09(-4.52%)
May 18, 2005
1.960
2.010
1.950
1.990
51,200
+0.01(+0.51%)
May 17, 2005
1.950
2.000
1.870
1.980
65,800
+0.00(+0.00%)
May 16, 2005
2.000
2.000
1.940
1.980
41,300
-0.03(-1.49%)
May 13, 2005
2.050
2.050
2.000
2.010
30,100
-0.04(-1.95%)
May 12, 2005
2.130
2.130
1.990
2.050
93,100
-0.07(-3.30%)
May 11, 2005
2.190
2.200
2.100
2.120
147,100
-0.07(-3.20%)
May 10, 2005
2.100
2.270
2.100
2.190
386,000
+0.06(+2.82%)
May 09, 2005
2.030
2.130
2.000
2.130
101,200
+0.10(+4.93%)
May 06, 2005
2.050
2.050
1.990
2.030
11,400
-0.01(-0.49%)
May 05, 2005
2.040
2.040
2.000
2.040
15,400
+0.00(+0.00%)
May 04, 2005
2.000
2.040
1.960
2.040
19,200
+0.01(+0.49%)
May 03, 2005
1.970
2.040
1.970
2.030
21,800
+0.01(+0.50%)
May 02, 2005
2.010
2.020
1.950
2.020
47,300
+0.00(+0.00%)
Apr 29, 2005
1.970
2.040
1.970
2.020
51,200
+0.01(+0.50%)
Apr 28, 2005
2.000
2.020
2.000
2.010
31,700
-0.04(-1.95%)
Apr 27, 2005
2.030
2.070
1.920
2.050
83,700
+0.02(+0.99%)
Apr 26, 2005
1.970
2.030
1.948
2.030
63,000
+0.01(+0.50%)
Apr 25, 2005
1.950
2.020
1.950
2.020
38,500
-0.02(-0.98%)
Apr 22, 2005
1.950
2.040
1.950
2.040
17,300
+0.03(+1.49%)
Apr 21, 2005
1.950
2.010
1.950
2.010
265,000
+0.02(+1.01%)
Apr 20, 2005
1.950
2.000
1.920
1.990
25,400
-0.01(-0.50%)
Apr 19, 2005
1.900
2.010
1.900
2.000
61,100
+0.06(+3.09%)
Apr 18, 2005
1.920
1.940
1.900
1.940
15,900
+0.00(+0.00%)
Apr 15, 2005
1.980
1.980
1.920
1.940
26,600
-0.04(-2.02%)
Apr 14, 2005
2.000
2.000
1.950
1.980
11,000
-0.02(-1.00%)
Apr 13, 2005
1.980
2.000
1.950
2.000
29,300
-0.02(-0.99%)
Apr 12, 2005
2.070
2.070
1.950
2.020
78,800
-0.05(-2.42%)
Apr 11, 2005
2.150
2.150
2.010
2.070
85,200
+0.12(+6.15%)
Apr 08, 2005
1.960
2.000
1.950
1.950
26,800
-0.07(-3.47%)
Apr 07, 2005
2.010
2.020
1.970
2.020
153,700
-0.01(-0.49%)
Apr 06, 2005
2.050
2.110
2.030
2.030
49,400
-0.06(-2.87%)
Apr 05, 2005
1.980
2.100
1.980
2.090
218,600
+0.10(+5.03%)
Apr 04, 2005
2.000
2.000
1.990
1.990
25,300
-0.02(-1.00%)
Apr 01, 2005
2.040
2.040
1.980
2.010
50,400
-0.01(-0.50%)
Mar 31, 2005
2.000
2.020
1.980
2.020
51,200
+0.02(+1.00%)
Mar 30, 2005
2.000
2.040
1.980
2.000
23,300
+0.00(+0.00%)
Mar 29, 2005
2.000
2.020
1.990
2.000
80,100
-0.02(-0.99%)
Mar 28, 2005
2.000
2.050
1.900
2.020
157,400
+0.02(+1.00%)
Mar 24, 2005
1.940
2.000
1.900
2.000
14,800
+0.06(+3.09%)
Mar 23, 2005
1.990
2.040
1.940
1.940
28,400
-0.03(-1.52%)
Mar 22, 2005
1.900
1.990
1.900
1.970
23,500
+0.05(+2.60%)
Mar 21, 2005
1.990
1.990
1.900
1.920
22,500
-0.04(-2.04%)
Mar 18, 2005
2.030
2.040
1.950
1.960
42,600
-0.08(-3.92%)
Mar 17, 2005
1.980
2.040
1.930
2.040
12,400
+0.08(+4.08%)
Mar 16, 2005
1.960
1.980
1.880
1.960
79,000
-0.03(-1.51%)
Mar 15, 2005
2.000
2.010
1.960
1.990
45,700
+0.00(+0.00%)
Mar 14, 2005
1.990
2.040
1.970
1.990
50,800
+0.00(+0.00%)
Mar 11, 2005
2.040
2.090
1.990
1.990
40,200
-0.10(-4.78%)
Mar 10, 2005
2.100
2.100
1.990
2.090
52,700
+0.00(+0.00%)
Mar 09, 2005
1.970
2.110
1.960
2.090
47,900
+0.10(+5.08%)
Mar 08, 2005
2.020
2.040
1.980
1.989
32,700
-0.06(-2.98%)
Mar 07, 2005
2.070
2.080
2.020
2.050
41,400
-0.04(-1.91%)
Mar 04, 2005
2.140
2.140
1.950
2.090
93,500
-0.06(-2.79%)
Mar 03, 2005
2.230
2.230
2.150
2.150
67,800
-0.04(-1.83%)
Mar 02, 2005
2.290
2.290
2.190
2.190
47,500
-0.10(-4.37%)
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.