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
Daqo New Energy ADR
(NY:
DQ
)
22.52
-0.30 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014
8.434
8.894
8.362
8.566
274,555
+0.16(+1.93%)
Mar 28, 2014
8.260
8.546
8.074
8.404
1,698,255
+0.18(+2.16%)
Mar 27, 2014
8.040
8.524
7.878
8.226
293,595
+0.09(+1.08%)
Mar 26, 2014
7.946
8.526
7.854
8.138
794,755
+0.47(+6.13%)
Mar 25, 2014
7.256
7.946
7.220
7.668
368,080
+0.45(+6.20%)
Mar 24, 2014
7.938
8.068
7.120
7.220
987,905
-0.58(-7.43%)
Mar 21, 2014
8.288
8.340
7.800
7.800
878,795
-0.50(-6.02%)
Mar 20, 2014
8.846
8.846
8.212
8.300
453,540
-0.63(-7.01%)
Mar 19, 2014
8.820
9.258
8.820
8.926
119,940
-0.03(-0.38%)
Mar 18, 2014
8.420
9.054
8.350
8.960
220,105
+0.08(+0.86%)
Mar 17, 2014
9.196
9.318
8.845
8.884
126,675
-0.11(-1.22%)
Mar 14, 2014
9.300
9.572
8.936
8.994
232,670
-0.37(-3.91%)
Mar 13, 2014
9.762
10.13
9.110
9.360
265,185
-0.44(-4.49%)
Mar 12, 2014
9.464
10.10
9.408
9.800
192,860
-0.15(-1.53%)
Mar 11, 2014
10.10
10.30
9.879
9.952
144,820
-0.37(-3.58%)
Mar 10, 2014
10.73
10.76
10.20
10.32
276,445
-0.42(-3.95%)
Mar 07, 2014
11.00
11.04
10.70
10.75
344,695
-0.22(-2.01%)
Mar 06, 2014
10.30
11.40
10.24
10.97
502,640
+0.63(+6.07%)
Mar 05, 2014
10.26
10.40
9.964
10.34
390,500
-0.24(-2.27%)
Mar 04, 2014
9.076
10.80
9.002
10.58
798,985
+1.56(+17.25%)
Mar 03, 2014
9.100
9.142
8.854
9.022
164,935
-0.12(-1.29%)
Feb 28, 2014
9.120
9.284
8.800
9.140
156,705
+0.01(+0.07%)
Feb 27, 2014
9.140
9.384
8.800
9.134
519,235
-0.08(-0.85%)
Feb 26, 2014
8.650
9.406
8.556
9.212
407,930
+0.55(+6.35%)
Feb 25, 2014
8.742
8.821
8.480
8.662
391,190
-0.18(-2.01%)
Feb 24, 2014
8.400
9.112
8.354
8.840
361,570
+0.49(+5.82%)
Feb 21, 2014
8.474
8.632
8.308
8.354
84,220
-0.08(-0.95%)
Feb 20, 2014
8.472
8.556
8.200
8.434
163,615
+0.00(+0.05%)
Feb 19, 2014
8.800
8.840
8.298
8.430
173,885
-0.43(-4.87%)
Feb 18, 2014
8.202
8.988
8.182
8.862
445,480
+0.73(+9.00%)
Feb 14, 2014
8.296
8.130
8.130
8.130
425,500
-0.27(-3.17%)
Feb 13, 2014
8.008
8.458
7.802
8.396
407,255
+0.34(+4.22%)
Feb 12, 2014
7.720
8.150
7.720
8.056
93,260
+0.17(+2.16%)
Feb 11, 2014
7.822
8.000
7.822
7.886
179,955
+0.07(+0.92%)
Feb 10, 2014
7.960
8.000
7.758
7.814
161,620
-0.15(-1.83%)
Feb 07, 2014
8.006
8.160
7.918
7.960
79,120
+0.11(+1.38%)
Feb 06, 2014
7.682
8.252
7.680
7.852
178,365
+0.12(+1.55%)
Feb 05, 2014
8.298
8.424
7.440
7.732
319,175
-0.56(-6.75%)
Feb 04, 2014
7.998
8.486
7.750
8.292
471,050
+0.38(+4.78%)
Feb 03, 2014
8.000
8.000
7.662
7.914
355,410
+0.01(+0.13%)
Jan 31, 2014
7.720
8.200
7.620
7.904
363,265
+0.21(+2.73%)
Jan 30, 2014
7.676
7.940
7.600
7.694
190,880
+0.14(+1.91%)
Jan 29, 2014
7.320
7.580
7.250
7.550
129,410
+0.12(+1.64%)
Jan 28, 2014
7.218
7.612
7.138
7.428
306,870
+0.30(+4.24%)
Jan 27, 2014
7.740
7.802
7.072
7.126
452,060
-0.62(-8.00%)
Jan 24, 2014
7.926
7.926
7.600
7.746
513,080
-0.33(-4.06%)
Jan 23, 2014
8.288
8.288
7.882
8.074
553,720
-0.33(-3.88%)
Jan 22, 2014
8.540
8.702
8.304
8.400
210,190
-0.16(-1.82%)
Jan 21, 2014
8.724
8.750
8.270
8.556
294,225
-0.19(-2.22%)
Jan 17, 2014
9.048
8.750
8.750
8.750
357,000
-0.19(-2.15%)
Jan 16, 2014
8.176
9.100
8.176
8.942
615,295
+0.78(+9.53%)
Jan 15, 2014
8.274
8.350
7.914
8.164
319,425
+0.12(+1.54%)
Jan 14, 2014
7.856
8.076
7.740
8.040
223,245
+0.33(+4.31%)
Jan 13, 2014
7.940
7.974
7.692
7.708
200,225
-0.23(-2.92%)
Jan 10, 2014
8.200
8.220
7.900
7.940
186,975
-0.05(-0.63%)
Jan 09, 2014
8.740
8.740
7.980
7.990
371,840
-0.49(-5.73%)
Jan 08, 2014
8.692
8.692
8.052
8.476
354,630
+0.09(+1.07%)
Jan 07, 2014
8.212
8.532
8.200
8.386
515,870
+0.38(+4.69%)
Jan 06, 2014
7.950
8.259
7.820
8.010
566,600
+0.19(+2.46%)
Jan 03, 2014
7.700
7.962
7.480
7.818
761,800
+0.22(+2.87%)
Jan 02, 2014
7.076
7.640
6.742
7.600
694,080
+0.34(+4.68%)
Dec 31, 2013
7.346
7.260
7.260
7.260
392,500
-0.14(-1.89%)
Dec 30, 2013
6.778
7.486
6.774
7.400
201,095
+0.56(+8.22%)
Dec 27, 2013
6.776
6.902
6.740
6.838
107,195
+0.06(+0.89%)
Dec 26, 2013
6.930
7.336
6.772
6.778
175,565
-0.16(-2.33%)
Dec 24, 2013
7.338
7.338
6.820
6.940
159,180
-0.38(-5.24%)
Dec 23, 2013
7.724
7.724
7.212
7.324
197,040
-0.38(-4.88%)
Dec 20, 2013
7.680
7.760
7.410
7.700
187,225
+0.14(+1.85%)
Dec 19, 2013
7.150
7.562
7.150
7.560
409,280
+0.47(+6.69%)
Dec 18, 2013
6.504
7.092
6.500
7.086
354,375
+0.42(+6.24%)
Dec 17, 2013
6.580
6.692
6.328
6.670
179,190
+0.22(+3.38%)
Dec 16, 2013
6.428
6.718
6.302
6.452
195,255
+0.12(+1.93%)
Dec 13, 2013
6.132
6.500
6.132
6.330
189,245
+0.21(+3.43%)
Dec 12, 2013
6.000
6.180
5.950
6.120
314,835
-0.00(-0.07%)
Dec 11, 2013
6.760
6.760
6.042
6.124
618,950
-0.66(-9.70%)
Dec 10, 2013
7.146
7.474
6.534
6.782
468,065
-0.36(-5.01%)
Dec 09, 2013
7.400
7.516
7.140
7.140
209,800
-0.21(-2.86%)
Dec 06, 2013
7.300
7.539
7.154
7.350
291,625
-0.02(-0.27%)
Dec 05, 2013
7.700
7.821
7.346
7.370
235,900
-0.23(-3.00%)
Dec 04, 2013
7.468
7.842
7.232
7.598
288,640
+0.24(+3.29%)
Dec 03, 2013
7.600
7.607
7.320
7.356
214,235
-0.33(-4.32%)
Dec 02, 2013
7.648
7.830
7.620
7.688
60,935
+0.04(+0.47%)
Nov 29, 2013
8.082
8.100
7.616
7.652
141,750
-0.22(-2.77%)
Nov 27, 2013
7.660
8.378
7.660
7.870
321,285
+0.19(+2.47%)
Nov 26, 2013
7.664
7.862
7.300
7.680
441,030
-0.11(-1.44%)
Nov 25, 2013
8.764
8.798
7.720
7.792
476,760
-0.97(-11.09%)
Nov 22, 2013
9.018
9.116
8.648
8.764
331,165
-0.26(-2.84%)
Nov 21, 2013
9.080
9.224
8.906
9.020
264,795
+0.08(+0.92%)
Nov 20, 2013
8.970
9.346
8.628
8.938
938,050
+0.36(+4.20%)
Nov 19, 2013
9.160
9.662
8.504
8.578
434,680
-0.57(-6.27%)
Nov 18, 2013
8.648
9.918
8.630
9.152
840,695
+0.65(+7.62%)
Nov 15, 2013
8.660
8.946
8.412
8.504
321,010
+0.12(+1.38%)
Nov 14, 2013
9.136
9.200
8.300
8.388
553,990
+1.46(+21.14%)
Nov 12, 2013
6.892
7.099
6.802
6.924
221,040
-0.16(-2.31%)
Nov 11, 2013
6.728
7.200
6.728
7.088
279,400
-0.23(-3.17%)
Nov 08, 2013
6.400
7.322
6.400
7.320
455,765
+0.65(+9.68%)
Nov 07, 2013
7.400
7.566
6.402
6.674
530,390
-0.91(-11.98%)
Nov 06, 2013
7.700
7.900
7.300
7.582
465,690
+0.08(+1.09%)
Nov 05, 2013
7.300
7.648
7.006
7.500
518,920
+0.35(+4.92%)
Nov 04, 2013
6.500
7.328
6.474
7.148
550,630
+0.87(+13.93%)
Nov 01, 2013
6.246
6.680
6.220
6.274
205,630
+0.03(+0.45%)
Oct 31, 2013
6.400
6.622
6.222
6.246
272,175
-0.16(-2.47%)
Oct 30, 2013
6.778
6.876
6.320
6.404
245,735
-0.28(-4.22%)
Oct 29, 2013
6.140
6.686
6.140
6.686
360,770
+0.67(+11.17%)
Oct 28, 2013
6.600
6.601
5.732
6.014
863,060
-0.64(-9.62%)
Oct 25, 2013
7.778
7.778
6.428
6.654
805,195
-0.46(-6.41%)
Oct 24, 2013
7.182
7.257
7.002
7.110
350,420
+0.07(+0.99%)
Oct 23, 2013
7.000
7.378
6.948
7.040
535,940
+0.04(+0.54%)
Oct 22, 2013
7.600
7.870
6.946
7.002
1,446,300
-0.59(-7.77%)
Oct 21, 2013
8.144
8.320
7.410
7.592
1,098,515
-0.65(-7.84%)
Oct 18, 2013
6.886
8.626
6.886
8.238
2,126,360
+1.66(+25.16%)
Oct 17, 2013
6.992
7.000
6.462
6.582
712,590
-0.22(-3.21%)
Oct 16, 2013
6.860
7.590
6.404
6.800
1,896,165
+0.18(+2.66%)
Oct 15, 2013
5.920
6.702
5.920
6.624
1,643,500
+0.79(+13.50%)
Oct 14, 2013
5.466
6.120
5.416
5.836
998,870
+0.32(+5.76%)
Oct 11, 2013
5.550
5.570
5.422
5.518
422,790
+0.18(+3.37%)
Oct 10, 2013
5.480
5.500
5.252
5.338
698,220
+0.33(+6.67%)
Oct 09, 2013
4.964
5.128
4.656
5.004
770,450
+0.16(+3.39%)
Oct 08, 2013
4.754
5.478
4.620
4.840
1,551,550
+0.09(+1.81%)
Oct 07, 2013
5.164
5.164
4.660
4.754
693,135
-0.41(-7.94%)
Oct 04, 2013
5.150
5.296
5.080
5.164
609,520
-0.21(-3.84%)
Oct 03, 2013
5.458
5.458
5.096
5.370
539,125
+0.08(+1.51%)
Oct 02, 2013
5.432
5.640
5.200
5.290
751,515
-0.14(-2.61%)
Oct 01, 2013
5.672
5.880
5.304
5.432
906,845
+0.41(+8.16%)
Sep 27, 2013
4.940
5.376
4.940
5.022
1,428,165
+0.18(+3.72%)
Sep 26, 2013
5.068
5.880
4.840
4.842
2,488,010
-0.04(-0.78%)
Sep 25, 2013
5.800
6.358
4.784
4.880
3,434,675
-1.48(-23.25%)
Sep 24, 2013
3.900
6.960
3.876
6.358
8,122,500
+2.41(+61.13%)
Sep 23, 2013
4.350
4.374
3.810
3.946
1,169,000
-0.47(-10.72%)
Sep 20, 2013
3.514
4.420
3.514
4.420
1,941,630
+0.94(+26.94%)
Sep 19, 2013
3.080
3.500
3.080
3.482
866,025
+0.43(+14.16%)
Sep 18, 2013
2.878
3.070
2.872
3.050
721,870
+0.26(+9.48%)
Sep 17, 2013
2.524
2.798
2.524
2.786
541,385
+0.32(+13.07%)
Sep 16, 2013
2.560
2.500
2.360
2.464
244,030
-0.04(-1.44%)
Sep 13, 2013
2.574
2.618
2.436
2.500
197,950
-0.04(-1.73%)
Sep 12, 2013
2.542
2.688
2.540
2.544
510,000
+0.01(+0.24%)
Sep 11, 2013
2.450
2.960
2.302
2.538
719,285
+0.11(+4.53%)
Sep 10, 2013
2.600
2.712
2.402
2.428
746,250
-0.11(-4.33%)
Sep 09, 2013
2.276
2.592
2.200
2.538
370,255
+0.29(+12.80%)
Sep 06, 2013
2.244
2.400
2.240
2.250
344,985
+0.05(+2.27%)
Sep 05, 2013
2.014
2.274
2.014
2.200
403,020
+0.20(+10.03%)
Sep 04, 2013
1.902
2.060
1.876
1.999
193,870
+0.13(+6.92%)
Sep 03, 2013
1.908
1.908
1.804
1.870
124,495
+0.00(+0.22%)
Aug 30, 2013
1.920
1.934
1.830
1.866
46,155
-0.04(-2.10%)
Aug 29, 2013
1.924
1.936
1.900
1.906
19,475
-0.02(-0.81%)
Aug 28, 2013
1.982
1.982
1.910
1.922
147,615
+0.01(+0.60%)
Aug 27, 2013
2.016
2.066
1.880
1.910
246,415
-0.14(-7.01%)
Aug 26, 2013
2.044
2.070
2.024
2.054
215,065
+0.02(+0.88%)
Aug 23, 2013
2.046
2.056
2.006
2.036
131,635
+0.06(+2.83%)
Aug 22, 2013
1.876
1.980
1.876
1.980
122,915
+0.12(+6.57%)
Aug 21, 2013
1.836
1.888
1.836
1.858
58,430
+0.02(+1.31%)
Aug 20, 2013
1.770
1.900
1.770
1.834
106,995
+0.05(+2.57%)
Aug 19, 2013
1.880
1.896
1.744
1.788
73,210
-0.10(-5.50%)
Aug 16, 2013
1.896
1.926
1.845
1.892
170,415
+0.01(+0.32%)
Aug 15, 2013
1.948
1.964
1.870
1.886
354,120
-0.02(-1.15%)
Aug 14, 2013
1.826
1.908
1.824
1.908
310,775
+0.10(+5.41%)
Aug 13, 2013
1.808
1.910
1.800
1.810
226,635
+0.04(+2.38%)
Aug 12, 2013
1.700
1.794
1.700
1.768
209,730
+0.09(+5.49%)
Aug 09, 2013
1.678
1.678
1.660
1.676
50,535
+0.02(+0.96%)
Aug 08, 2013
1.690
1.724
1.660
1.660
122,690
-0.01(-0.72%)
Aug 07, 2013
1.720
1.720
1.650
1.672
137,645
-0.06(-3.58%)
Aug 06, 2013
1.776
1.800
1.710
1.734
110,295
+0.01(+0.46%)
Aug 05, 2013
1.796
1.818
1.718
1.726
300,135
-0.04(-2.27%)
Aug 02, 2013
1.870
1.920
1.754
1.766
357,000
-0.13(-7.05%)
Aug 01, 2013
1.956
1.998
1.870
1.900
331,815
-0.07(-3.36%)
Jul 31, 2013
1.976
2.008
1.936
1.966
105,300
-0.03(-1.50%)
Jul 30, 2013
2.000
2.028
1.942
1.996
175,980
+0.01(+0.50%)
Jul 29, 2013
2.180
2.196
1.960
1.986
501,770
-0.01(-0.70%)
Jul 26, 2013
2.036
2.038
2.000
2.000
103,325
-0.04(-1.96%)
Jul 25, 2013
2.140
2.140
2.002
2.040
236,075
-0.10(-4.76%)
Jul 24, 2013
2.238
2.316
2.136
2.142
131,625
-0.11(-4.80%)
Jul 23, 2013
2.184
2.388
2.184
2.250
959,455
+0.16(+7.55%)
Jul 22, 2013
2.020
2.096
1.990
2.092
390,780
+0.07(+3.56%)
Jul 19, 2013
2.108
2.130
2.000
2.020
251,890
-0.09(-4.17%)
Jul 18, 2013
2.038
2.290
2.038
2.108
922,725
+0.21(+10.95%)
Jul 17, 2013
1.831
1.926
1.820
1.900
379,500
+0.08(+4.40%)
Jul 16, 2013
1.820
1.880
1.778
1.820
361,975
+0.00(+0.00%)
Jul 15, 2013
1.722
1.866
1.720
1.820
660,115
+0.10(+5.94%)
Jul 12, 2013
1.712
1.740
1.670
1.718
261,805
+0.01(+0.35%)
Jul 11, 2013
1.704
1.722
1.624
1.712
321,620
+0.06(+3.63%)
Jul 10, 2013
1.532
1.720
1.532
1.652
483,930
+0.09(+5.76%)
Jul 09, 2013
1.750
1.772
1.554
1.562
773,655
-0.11(-6.47%)
Jul 08, 2013
2.132
2.132
1.640
1.670
970,415
-0.42(-20.25%)
Jul 05, 2013
2.146
2.152
1.996
2.094
211,055
+0.02(+1.16%)
Jul 03, 2013
2.084
2.156
2.060
2.070
125,545
+0.07(+3.29%)
Jul 02, 2013
2.018
2.170
1.998
2.004
348,035
+0.01(+0.40%)
Jul 01, 2013
1.840
2.000
1.820
1.996
257,550
+0.16(+8.48%)
Jun 28, 2013
1.800
1.860
1.766
1.840
69,220
+0.04(+2.44%)
Jun 26, 2013
1.754
1.836
1.754
1.796
188,065
+0.04(+2.40%)
Jun 25, 2013
1.626
1.810
1.626
1.754
262,915
+0.13(+7.77%)
Jun 24, 2013
1.724
1.724
1.580
1.627
249,855
-0.19(-10.48%)
Jun 21, 2013
1.674
1.818
1.668
1.818
397,615
+0.22(+14.05%)
Jun 20, 2013
1.880
1.880
1.562
1.594
746,550
-0.29(-15.48%)
Jun 19, 2013
1.750
2.048
1.738
1.886
803,255
+0.11(+5.96%)
Jun 18, 2013
1.700
1.789
1.700
1.780
301,960
+0.10(+5.83%)
Jun 17, 2013
1.434
1.696
1.434
1.682
556,820
+0.25(+17.36%)
Jun 14, 2013
1.420
1.446
1.380
1.433
51,060
-0.01(-0.61%)
Jun 13, 2013
1.366
1.454
1.366
1.442
159,520
+0.08(+5.56%)
Jun 12, 2013
1.408
1.408
1.364
1.366
132,190
-0.01(-0.44%)
Jun 11, 2013
1.458
1.458
1.372
1.372
173,685
-0.10(-6.67%)
Jun 10, 2013
1.404
1.470
1.389
1.470
333,070
+0.07(+5.30%)
Jun 07, 2013
1.404
1.508
1.371
1.396
329,470
+0.01(+0.43%)
Jun 06, 2013
1.400
1.428
1.370
1.390
137,215
-0.01(-0.57%)
Jun 05, 2013
1.360
1.438
1.360
1.398
289,535
+0.04(+3.25%)
Jun 04, 2013
1.360
1.446
1.332
1.354
478,735
+0.02(+1.50%)
Jun 03, 2013
1.400
1.458
1.274
1.334
691,330
-0.10(-7.10%)
May 31, 2013
1.504
1.510
1.426
1.436
315,990
-0.11(-6.87%)
May 30, 2013
1.648
1.688
1.540
1.542
219,620
-0.08(-5.10%)
May 29, 2013
1.578
1.712
1.578
1.625
434,370
+0.04(+2.45%)
May 28, 2013
1.600
1.692
1.556
1.586
613,955
+0.05(+3.26%)
May 24, 2013
1.520
1.612
1.468
1.536
233,720
+0.02(+1.05%)
May 23, 2013
1.518
1.586
1.420
1.520
616,575
-0.10(-5.94%)
May 22, 2013
1.944
1.944
1.500
1.616
1,040,890
-0.30(-15.48%)
May 21, 2013
1.992
2.132
1.822
1.912
983,245
-0.01(-0.52%)
May 20, 2013
1.616
2.096
1.598
1.922
1,650,755
+0.35(+22.11%)
May 17, 2013
1.638
1.732
1.504
1.574
999,025
-0.05(-2.96%)
May 16, 2013
1.460
1.660
1.400
1.622
1,126,075
+0.33(+25.93%)
May 15, 2013
1.112
1.348
1.112
1.288
706,000
+0.10(+8.24%)
May 13, 2013
1.172
1.260
1.172
1.190
357,740
+0.04(+3.30%)
May 10, 2013
1.036
1.218
1.036
1.152
565,725
+0.10(+9.09%)
May 09, 2013
0.9900
1.076
0.9860
1.056
111,635
+0.04(+4.35%)
May 08, 2013
1.004
1.028
0.9862
1.012
83,295
+0.02(+2.20%)
May 07, 2013
1.064
1.064
0.9640
0.9902
208,675
-0.09(-8.65%)
May 06, 2013
1.024
1.100
1.024
1.084
86,065
+0.03(+2.65%)
May 03, 2013
1.016
1.098
1.040
1.056
211,015
+0.02(+1.54%)
May 02, 2013
1.000
1.066
1.000
1.040
208,765
+0.05(+4.63%)
May 01, 2013
1.080
1.098
0.9940
0.9940
200,930
-0.09(-7.96%)
Apr 30, 2013
1.092
1.186
1.056
1.080
251,705
+0.01(+0.93%)
Apr 29, 2013
0.9960
1.111
0.9680
1.070
343,695
+0.08(+8.52%)
Apr 26, 2013
0.9500
1.079
0.9320
0.9860
476,850
+0.05(+5.79%)
Apr 25, 2013
0.9000
0.9620
0.8998
0.9320
126,315
+0.01(+1.30%)
Apr 24, 2013
0.8460
0.9480
0.8200
0.9200
245,040
+0.08(+9.52%)
Apr 23, 2013
0.8040
0.8540
0.8040
0.8400
269,920
+0.03(+3.19%)
Apr 22, 2013
0.8280
0.8500
0.8100
0.8140
246,150
-0.01(-1.69%)
Apr 19, 2013
0.9000
0.9000
0.8280
0.8280
79,510
-0.05(-5.48%)
Apr 18, 2013
0.9081
0.9360
0.8640
0.8760
205,600
-0.08(-8.18%)
Apr 17, 2013
0.9760
1.030
0.9420
0.9540
204,300
-0.06(-6.10%)
Apr 16, 2013
1.128
1.128
0.9760
1.016
334,535
-0.05(-4.69%)
Apr 15, 2013
1.234
1.250
1.030
1.066
160,885
-0.17(-13.62%)
Apr 12, 2013
1.258
1.268
1.234
1.234
50,375
+0.00(+0.00%)
Apr 11, 2013
1.218
1.342
1.218
1.234
200,800
+0.03(+2.83%)
Apr 10, 2013
1.308
1.354
1.200
1.200
374,995
-0.05(-3.85%)
Apr 09, 2013
1.230
1.300
1.028
1.248
509,230
+0.20(+19.54%)
Apr 08, 2013
1.014
1.076
0.9780
1.044
186,030
+0.04(+3.78%)
Apr 05, 2013
1.138
1.144
0.9820
1.006
240,705
-0.12(-10.34%)
Apr 04, 2013
1.220
1.240
1.116
1.122
170,685
-0.11(-9.22%)
Apr 03, 2013
1.300
1.300
1.204
1.236
82,030
-0.03(-2.06%)
Apr 02, 2013
1.216
1.300
1.216
1.262
88,975
+0.06(+5.17%)
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.