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
Compass Diversified Holdings
(NY:
CODI
)
22.16
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2015
8.676
8.692
8.600
8.666
292,930
-0.03(-0.29%)
Mar 30, 2015
8.692
8.727
8.616
8.692
262,577
+0.00(+0.00%)
Mar 27, 2015
8.661
8.737
8.616
8.692
218,712
+0.00(+0.00%)
Mar 26, 2015
8.611
8.692
8.555
8.692
218,120
+0.01(+0.06%)
Mar 25, 2015
8.641
8.692
8.585
8.687
321,160
+0.00(+0.00%)
Mar 24, 2015
8.585
8.687
8.585
8.687
300,914
+0.05(+0.59%)
Mar 23, 2015
8.504
8.661
8.504
8.636
301,058
+0.05(+0.59%)
Mar 20, 2015
8.453
8.590
8.423
8.585
193,527
+0.14(+1.62%)
Mar 19, 2015
8.535
8.560
8.408
8.448
128,166
-0.12(-1.36%)
Mar 18, 2015
8.499
8.611
8.438
8.565
269,933
+0.03(+0.30%)
Mar 17, 2015
8.570
8.575
8.453
8.540
301,028
-0.04(-0.47%)
Mar 16, 2015
8.489
8.580
8.443
8.580
371,774
+0.09(+1.07%)
Mar 13, 2015
8.509
8.509
8.266
8.489
286,960
-0.06(-0.71%)
Mar 12, 2015
8.210
8.560
8.210
8.550
292,232
+0.36(+4.46%)
Mar 11, 2015
8.312
8.312
8.114
8.185
699,257
-0.10(-1.16%)
Mar 10, 2015
8.236
8.332
8.236
8.281
245,697
+0.02(+0.18%)
Mar 09, 2015
8.347
8.372
8.236
8.266
281,551
-0.06(-0.67%)
Mar 06, 2015
8.337
8.423
8.236
8.322
217,984
-0.05(-0.61%)
Mar 05, 2015
8.393
8.448
8.286
8.372
281,699
-0.03(-0.36%)
Mar 04, 2015
8.322
8.565
8.469
8.403
403,546
-0.07(-0.78%)
Mar 03, 2015
8.570
8.585
8.380
8.469
383,565
-0.09(-1.07%)
Mar 02, 2015
8.393
8.570
8.291
8.560
396,152
+0.20(+2.36%)
Feb 27, 2015
8.317
8.383
8.246
8.362
252,451
+0.07(+0.86%)
Feb 26, 2015
8.342
8.408
8.246
8.291
152,345
-0.06(-0.73%)
Feb 25, 2015
8.443
8.459
8.261
8.352
179,158
-0.09(-1.08%)
Feb 24, 2015
8.448
8.459
8.367
8.443
234,507
+0.00(+0.00%)
Feb 23, 2015
8.332
8.443
8.273
8.443
245,983
+0.10(+1.22%)
Feb 20, 2015
8.352
8.352
8.236
8.342
255,517
-0.01(-0.12%)
Feb 19, 2015
8.377
8.377
8.256
8.352
236,482
+0.06(+0.67%)
Feb 18, 2015
8.296
8.374
8.246
8.296
175,070
-0.07(-0.79%)
Feb 17, 2015
8.423
8.456
8.281
8.362
287,467
-0.06(-0.66%)
Feb 13, 2015
8.342
8.418
8.418
8.418
282,358
+0.02(+0.18%)
Feb 12, 2015
8.190
8.464
8.190
8.403
260,981
+0.13(+1.53%)
Feb 11, 2015
8.271
8.347
8.134
8.276
401,857
-0.01(-0.12%)
Feb 10, 2015
8.347
8.347
8.190
8.286
244,535
+0.00(+0.00%)
Feb 09, 2015
8.398
8.398
8.261
8.286
228,456
-0.11(-1.33%)
Feb 06, 2015
8.428
8.464
8.367
8.398
247,532
-0.06(-0.72%)
Feb 05, 2015
8.494
8.494
8.377
8.459
205,549
+0.04(+0.48%)
Feb 04, 2015
8.540
8.540
8.347
8.418
191,587
-0.15(-1.77%)
Feb 03, 2015
8.362
8.570
8.362
8.570
803,424
+0.19(+2.30%)
Feb 02, 2015
8.215
8.443
8.190
8.377
327,330
+0.17(+2.04%)
Jan 30, 2015
8.236
8.246
8.190
8.210
258,738
-0.05(-0.55%)
Jan 29, 2015
8.362
8.447
8.220
8.256
369,688
-0.02(-0.24%)
Jan 28, 2015
8.377
8.403
8.210
8.276
254,598
-0.09(-1.03%)
Jan 27, 2015
8.383
8.418
8.342
8.362
219,367
-0.06(-0.72%)
Jan 26, 2015
8.443
8.458
8.322
8.423
253,747
+0.10(+1.22%)
Jan 23, 2015
8.438
8.479
8.271
8.322
221,648
-0.16(-1.85%)
Jan 22, 2015
8.306
8.540
8.276
8.479
402,573
+0.15(+1.76%)
Jan 21, 2015
8.296
8.352
8.180
8.332
367,133
+0.06(+0.74%)
Jan 20, 2015
8.352
8.352
8.118
8.271
437,342
+0.02(+0.18%)
Jan 16, 2015
8.256
8.350
8.181
8.256
392,240
-0.02(-0.30%)
Jan 15, 2015
8.395
8.414
8.281
8.281
352,120
-0.09(-1.07%)
Jan 14, 2015
8.295
8.405
8.281
8.370
373,688
-0.02(-0.30%)
Jan 13, 2015
8.464
8.479
8.355
8.395
467,229
-0.03(-0.41%)
Jan 12, 2015
8.385
8.429
8.263
8.429
403,011
+0.04(+0.47%)
Jan 09, 2015
8.305
8.419
8.256
8.390
315,213
+0.09(+1.08%)
Jan 08, 2015
8.226
8.340
8.196
8.300
367,722
+0.14(+1.70%)
Jan 07, 2015
8.127
8.241
8.126
8.162
570,042
+0.09(+1.11%)
Jan 06, 2015
8.048
8.122
7.948
8.072
961,031
+0.06(+0.80%)
Jan 05, 2015
7.988
8.082
7.983
8.008
463,740
-0.04(-0.55%)
Jan 02, 2015
8.072
8.127
7.958
8.053
280,485
-0.00(-0.06%)
Dec 31, 2014
8.003
8.057
8.057
8.057
582,037
-0.00(-0.06%)
Dec 30, 2014
8.023
8.107
7.958
8.062
640,550
+0.00(+0.00%)
Dec 29, 2014
8.038
8.097
7.953
8.062
631,408
+0.02(+0.31%)
Dec 26, 2014
7.934
8.053
7.934
8.038
444,998
+0.11(+1.38%)
Dec 24, 2014
7.909
7.929
7.929
7.929
489,266
-0.05(-0.68%)
Dec 23, 2014
8.003
8.036
7.919
7.983
620,515
+0.00(+0.00%)
Dec 22, 2014
8.102
8.172
7.904
7.983
970,651
-0.12(-1.53%)
Dec 19, 2014
7.810
8.107
7.785
8.107
674,839
+0.23(+2.89%)
Dec 18, 2014
8.107
8.167
7.805
7.879
1,212,957
-0.12(-1.55%)
Dec 17, 2014
7.948
8.013
7.611
8.003
975,824
+0.05(+0.69%)
Dec 16, 2014
8.057
8.072
7.948
7.948
682,024
-0.14(-1.78%)
Dec 15, 2014
8.082
8.142
8.057
8.092
424,712
+0.01(+0.18%)
Dec 12, 2014
8.360
8.504
8.062
8.077
700,976
-0.35(-4.18%)
Dec 11, 2014
8.414
8.529
8.405
8.429
589,415
-0.01(-0.12%)
Dec 10, 2014
8.469
8.548
8.385
8.439
676,129
-0.06(-0.70%)
Dec 09, 2014
8.469
8.543
8.429
8.499
337,124
-0.02(-0.29%)
Dec 08, 2014
8.553
8.573
8.434
8.524
496,252
-0.08(-0.92%)
Dec 05, 2014
8.588
8.648
8.529
8.603
539,911
+0.05(+0.58%)
Dec 04, 2014
8.509
8.563
8.479
8.553
367,087
+0.00(+0.00%)
Dec 03, 2014
8.712
8.712
8.509
8.553
619,406
-0.08(-0.98%)
Dec 02, 2014
8.578
8.672
8.548
8.638
689,946
+0.04(+0.52%)
Dec 01, 2014
8.603
8.603
8.405
8.593
507,429
-0.01(-0.12%)
Nov 28, 2014
8.603
8.616
8.504
8.603
559,010
+0.03(+0.35%)
Nov 26, 2014
8.489
8.573
8.573
8.573
826,066
+0.08(+0.93%)
Nov 25, 2014
8.335
8.548
8.335
8.494
725,199
-0.01(-0.17%)
Nov 24, 2014
8.429
8.524
8.385
8.509
542,503
+0.08(+0.94%)
Nov 21, 2014
8.330
8.444
8.246
8.429
829,672
+0.10(+1.25%)
Nov 20, 2014
8.191
8.365
8.191
8.325
653,852
+0.07(+0.84%)
Nov 19, 2014
8.365
8.449
8.251
8.256
742,483
-0.16(-1.94%)
Nov 18, 2014
8.226
8.419
7.973
8.419
1,991,561
+0.07(+0.89%)
Nov 17, 2014
8.355
8.429
8.335
8.345
752,099
-0.08(-1.00%)
Nov 14, 2014
8.439
8.454
8.320
8.429
1,118,307
-0.03(-0.35%)
Nov 13, 2014
8.454
8.524
8.434
8.459
907,863
-0.05(-0.64%)
Nov 12, 2014
8.519
8.533
8.405
8.514
1,505,323
+0.00(+0.06%)
Nov 11, 2014
8.365
8.509
8.281
8.509
7,874,009
-0.57(-6.23%)
Nov 10, 2014
9.094
9.114
8.985
9.074
169,012
+0.01(+0.11%)
Nov 07, 2014
9.049
9.119
8.995
9.064
85,111
-0.01(-0.11%)
Nov 06, 2014
8.886
9.160
8.886
9.074
128,128
-0.00(-0.05%)
Nov 05, 2014
9.148
9.148
9.000
9.079
121,259
-0.06(-0.70%)
Nov 04, 2014
9.094
9.148
9.054
9.143
131,880
+0.07(+0.77%)
Nov 03, 2014
9.133
9.215
9.069
9.074
107,073
-0.07(-0.81%)
Oct 31, 2014
9.059
9.173
8.980
9.148
252,097
+0.12(+1.37%)
Oct 30, 2014
9.009
9.094
8.910
9.024
184,257
+0.06(+0.72%)
Oct 29, 2014
8.801
8.975
8.801
8.960
151,327
+0.14(+1.57%)
Oct 28, 2014
8.826
8.871
8.786
8.821
107,848
+0.02(+0.28%)
Oct 27, 2014
8.826
8.801
8.801
8.796
172,858
-0.00(-0.06%)
Oct 24, 2014
8.881
8.886
8.771
8.801
131,085
-0.05(-0.56%)
Oct 23, 2014
8.925
8.960
8.842
8.851
245,286
-0.06(-0.72%)
Oct 22, 2014
9.014
9.019
8.881
8.915
270,345
-0.09(-1.05%)
Oct 21, 2014
8.905
9.029
8.846
9.009
222,699
+0.10(+1.17%)
Oct 20, 2014
8.706
8.925
8.696
8.905
272,134
+0.21(+2.40%)
Oct 17, 2014
8.750
8.831
8.672
8.696
238,234
+0.02(+0.28%)
Oct 16, 2014
8.371
8.707
8.341
8.672
178,969
+0.26(+3.12%)
Oct 15, 2014
8.507
8.589
8.288
8.410
593,722
-0.13(-1.48%)
Oct 14, 2014
8.497
8.633
8.434
8.536
311,316
-0.04(-0.51%)
Oct 13, 2014
8.730
8.745
8.521
8.580
338,633
-0.12(-1.40%)
Oct 10, 2014
8.653
8.735
8.594
8.701
252,065
+0.10(+1.13%)
Oct 09, 2014
8.580
8.677
8.580
8.604
352,167
-0.06(-0.67%)
Oct 08, 2014
8.599
8.691
8.516
8.662
160,820
+0.08(+0.96%)
Oct 07, 2014
8.570
8.648
8.531
8.580
115,554
-0.05(-0.62%)
Oct 06, 2014
8.813
8.813
8.614
8.633
135,671
-0.06(-0.67%)
Oct 03, 2014
8.589
8.716
8.560
8.691
115,764
+0.13(+1.48%)
Oct 02, 2014
8.521
8.604
8.429
8.565
180,581
+0.04(+0.51%)
Oct 01, 2014
8.507
8.623
8.507
8.521
84,398
+0.01(+0.11%)
Sep 30, 2014
8.682
8.682
8.512
8.512
116,266
-0.15(-1.74%)
Sep 29, 2014
8.662
8.726
8.628
8.662
148,644
-0.04(-0.45%)
Sep 26, 2014
8.604
8.730
8.604
8.701
78,685
+0.11(+1.24%)
Sep 25, 2014
8.721
8.750
8.571
8.594
218,625
-0.11(-1.28%)
Sep 24, 2014
8.726
8.777
8.687
8.706
115,323
+0.02(+0.28%)
Sep 23, 2014
8.769
8.871
8.653
8.682
168,975
-0.06(-0.72%)
Sep 22, 2014
8.896
8.915
8.745
8.745
116,449
-0.18(-1.96%)
Sep 19, 2014
8.935
9.022
8.891
8.920
376,734
-0.11(-1.18%)
Sep 18, 2014
8.876
9.041
8.876
9.027
177,934
+0.14(+1.53%)
Sep 17, 2014
8.871
8.939
8.848
8.891
125,387
+0.02(+0.22%)
Sep 16, 2014
8.866
8.939
8.842
8.871
187,889
+0.00(+0.05%)
Sep 15, 2014
8.750
8.881
8.750
8.866
87,350
+0.08(+0.94%)
Sep 12, 2014
8.687
8.808
8.687
8.784
63,935
+0.06(+0.72%)
Sep 11, 2014
8.750
8.798
8.653
8.721
268,709
-0.12(-1.32%)
Sep 10, 2014
8.949
8.952
8.837
8.837
124,579
-0.11(-1.25%)
Sep 09, 2014
8.959
8.993
8.896
8.949
73,256
-0.00(-0.05%)
Sep 08, 2014
8.954
8.959
8.891
8.954
71,785
-0.01(-0.11%)
Sep 05, 2014
8.939
8.993
8.896
8.964
99,565
+0.02(+0.27%)
Sep 04, 2014
9.012
9.012
8.920
8.939
96,465
-0.05(-0.54%)
Sep 03, 2014
8.993
9.017
8.925
8.988
188,084
-0.00(-0.05%)
Sep 02, 2014
8.949
9.003
8.944
8.993
165,724
+0.06(+0.71%)
Aug 29, 2014
8.871
8.930
8.930
8.930
72,412
+0.06(+0.66%)
Aug 28, 2014
8.842
8.889
8.816
8.871
104,404
-0.03(-0.33%)
Aug 27, 2014
8.954
8.969
8.939
8.900
84,145
-0.04(-0.49%)
Aug 26, 2014
8.969
8.978
8.900
8.944
85,803
+0.00(+0.00%)
Aug 25, 2014
8.813
8.949
8.798
8.944
182,133
+0.13(+1.43%)
Aug 22, 2014
8.823
8.845
8.775
8.818
99,220
+0.02(+0.22%)
Aug 21, 2014
8.648
8.837
8.570
8.798
111,131
+0.12(+1.34%)
Aug 20, 2014
8.541
8.691
8.541
8.682
154,377
+0.13(+1.53%)
Aug 19, 2014
8.653
8.654
8.536
8.551
209,269
-0.08(-0.96%)
Aug 18, 2014
8.594
8.599
8.589
8.633
207,650
+0.07(+0.79%)
Aug 15, 2014
8.653
8.672
8.507
8.565
462,741
-0.08(-0.90%)
Aug 14, 2014
8.638
8.677
8.604
8.643
84,282
+0.00(+0.06%)
Aug 13, 2014
8.691
8.691
8.604
8.638
111,398
-0.00(-0.06%)
Aug 12, 2014
8.653
8.758
8.609
8.643
187,195
-0.01(-0.17%)
Aug 11, 2014
8.551
8.681
8.526
8.657
145,515
+0.13(+1.48%)
Aug 08, 2014
8.434
8.521
8.434
8.531
78,284
+0.03(+0.40%)
Aug 07, 2014
8.604
8.604
8.439
8.497
139,884
-0.11(-1.24%)
Aug 06, 2014
8.521
8.619
8.482
8.604
144,159
+0.01(+0.11%)
Aug 05, 2014
8.546
8.609
8.531
8.594
65,087
+0.05(+0.57%)
Aug 04, 2014
8.507
8.589
8.507
8.546
125,823
+0.02(+0.23%)
Aug 01, 2014
8.507
8.623
8.464
8.526
134,702
-0.04(-0.45%)
Jul 31, 2014
8.628
8.677
8.507
8.565
265,607
-0.09(-1.01%)
Jul 30, 2014
8.818
8.871
8.623
8.653
426,234
-0.02(-0.28%)
Jul 29, 2014
8.677
8.789
8.634
8.677
114,599
-0.01(-0.11%)
Jul 28, 2014
8.779
8.872
8.585
8.687
302,315
-0.12(-1.33%)
Jul 25, 2014
8.823
8.823
8.769
8.803
144,897
+0.01(+0.17%)
Jul 24, 2014
8.823
8.837
8.755
8.789
111,713
-0.04(-0.50%)
Jul 23, 2014
8.920
8.920
8.823
8.832
91,824
-0.05(-0.55%)
Jul 22, 2014
8.896
8.920
8.847
8.881
122,129
-0.01(-0.11%)
Jul 21, 2014
8.706
8.978
8.677
8.891
273,093
+0.07(+0.77%)
Jul 18, 2014
8.804
8.861
8.770
8.823
253,619
+0.01(+0.16%)
Jul 17, 2014
8.885
8.913
8.785
8.808
203,759
-0.08(-0.91%)
Jul 16, 2014
8.880
8.909
8.842
8.889
202,319
+0.03(+0.32%)
Jul 15, 2014
8.932
8.937
8.818
8.861
219,126
-0.07(-0.80%)
Jul 14, 2014
8.847
8.961
8.847
8.932
190,310
+0.10(+1.19%)
Jul 11, 2014
8.794
8.837
8.770
8.827
137,666
+0.04(+0.49%)
Jul 10, 2014
8.694
8.794
8.694
8.785
184,728
-0.00(-0.05%)
Jul 09, 2014
8.708
8.808
8.676
8.789
145,183
+0.08(+0.93%)
Jul 08, 2014
8.651
8.713
8.582
8.708
102,184
+0.05(+0.61%)
Jul 07, 2014
8.680
8.689
8.593
8.656
126,238
-0.02(-0.27%)
Jul 03, 2014
8.708
8.680
8.680
8.680
57,275
+0.02(+0.22%)
Jul 02, 2014
8.661
8.737
8.646
8.661
247,745
-0.03(-0.33%)
Jul 01, 2014
8.646
8.713
8.637
8.689
143,829
+0.04(+0.44%)
Jun 30, 2014
8.561
8.651
8.556
8.651
155,612
+0.08(+0.89%)
Jun 27, 2014
8.522
8.575
8.489
8.575
263,490
+0.02(+0.28%)
Jun 26, 2014
8.513
8.551
8.437
8.551
131,342
+0.07(+0.79%)
Jun 25, 2014
8.432
8.494
8.357
8.484
159,289
+0.04(+0.51%)
Jun 24, 2014
8.256
8.456
8.256
8.441
304,017
+0.16(+1.96%)
Jun 23, 2014
8.260
8.346
8.194
8.279
357,197
+0.04(+0.52%)
Jun 20, 2014
8.437
8.437
8.232
8.236
438,883
-0.20(-2.43%)
Jun 19, 2014
8.460
8.480
8.353
8.441
175,532
-0.04(-0.45%)
Jun 18, 2014
8.384
8.484
8.322
8.480
174,819
+0.10(+1.19%)
Jun 17, 2014
8.322
8.413
8.271
8.379
210,751
+0.06(+0.69%)
Jun 16, 2014
8.294
8.351
8.222
8.322
143,112
+0.01(+0.11%)
Jun 13, 2014
8.332
8.356
8.270
8.313
96,520
-0.03(-0.34%)
Jun 12, 2014
8.275
8.341
8.213
8.341
93,320
+0.03(+0.40%)
Jun 11, 2014
8.284
8.332
8.236
8.308
122,367
-0.03(-0.40%)
Jun 10, 2014
8.351
8.375
8.332
8.341
224,741
-0.04(-0.51%)
Jun 06, 2014
8.389
8.427
8.360
8.384
160,437
+0.00(+0.06%)
Jun 05, 2014
8.413
8.413
8.325
8.379
196,474
+0.04(+0.46%)
Jun 04, 2014
8.222
8.365
8.198
8.341
132,916
+0.12(+1.51%)
Jun 03, 2014
8.194
8.222
8.074
8.217
235,205
+0.04(+0.52%)
Jun 02, 2014
8.422
8.422
8.160
8.174
289,122
-0.19(-2.28%)
May 30, 2014
8.232
8.389
8.227
8.365
161,329
+0.10(+1.21%)
May 29, 2014
8.413
8.446
8.265
8.265
299,309
-0.15(-1.81%)
May 28, 2014
8.298
8.432
8.260
8.418
208,708
+0.10(+1.15%)
May 27, 2014
8.222
8.322
8.190
8.322
109,219
+0.12(+1.51%)
May 23, 2014
8.189
8.198
8.198
8.198
108,256
-0.02(-0.23%)
May 22, 2014
8.198
8.222
8.146
8.217
102,243
+0.02(+0.29%)
May 21, 2014
8.217
8.303
8.174
8.194
134,760
-0.00(-0.06%)
May 20, 2014
8.308
8.341
8.146
8.198
136,986
-0.09(-1.09%)
May 19, 2014
8.408
8.413
8.256
8.289
161,360
-0.11(-1.31%)
May 16, 2014
8.222
8.413
8.146
8.399
263,201
+0.18(+2.20%)
May 15, 2014
8.132
8.222
7.984
8.217
260,767
+0.09(+1.06%)
May 14, 2014
8.065
8.146
7.983
8.132
271,488
+0.13(+1.67%)
May 13, 2014
8.079
8.151
7.960
7.998
603,590
-0.08(-1.00%)
May 12, 2014
7.846
8.151
7.807
8.079
686,683
+0.15(+1.92%)
May 09, 2014
8.132
8.213
7.722
7.927
1,384,970
-0.30(-3.59%)
May 08, 2014
8.489
8.723
8.170
8.222
519,582
-0.51(-5.79%)
May 07, 2014
8.708
8.727
8.575
8.727
144,637
+0.06(+0.72%)
May 06, 2014
8.713
8.793
8.608
8.665
124,501
-0.13(-1.52%)
May 05, 2014
8.832
8.832
8.737
8.799
123,678
-0.05(-0.54%)
May 02, 2014
8.842
8.932
8.809
8.847
175,303
-0.01(-0.11%)
May 01, 2014
8.818
8.861
8.723
8.856
127,761
+0.04(+0.49%)
Apr 30, 2014
8.699
8.813
8.661
8.813
174,552
+0.15(+1.71%)
Apr 29, 2014
8.684
8.713
8.606
8.665
119,673
+0.02(+0.28%)
Apr 28, 2014
8.680
8.713
8.580
8.642
140,785
-0.02(-0.28%)
Apr 25, 2014
8.637
8.699
8.594
8.665
171,663
-0.02(-0.27%)
Apr 24, 2014
8.675
8.713
8.614
8.689
149,563
+0.03(+0.39%)
Apr 23, 2014
8.699
8.737
8.637
8.656
128,302
-0.06(-0.66%)
Apr 22, 2014
8.766
8.766
8.651
8.713
134,795
-0.05(-0.60%)
Apr 21, 2014
8.766
8.770
8.661
8.766
196,092
+0.04(+0.49%)
Apr 17, 2014
8.690
8.723
8.723
8.723
311,048
+0.05(+0.54%)
Apr 16, 2014
8.601
8.690
8.564
8.676
145,827
+0.11(+1.25%)
Apr 15, 2014
8.545
8.581
8.480
8.568
172,163
+0.05(+0.55%)
Apr 14, 2014
8.466
8.573
8.423
8.522
113,312
+0.07(+0.83%)
Apr 11, 2014
8.508
8.596
8.437
8.452
269,151
-0.09(-1.09%)
Apr 10, 2014
8.578
8.592
8.480
8.545
209,797
-0.07(-0.81%)
Apr 09, 2014
8.554
8.643
8.554
8.615
76,651
+0.06(+0.71%)
Apr 08, 2014
8.475
8.596
8.473
8.554
182,410
+0.07(+0.83%)
Apr 07, 2014
8.606
8.606
8.426
8.484
155,588
-0.12(-1.41%)
Apr 04, 2014
8.797
8.833
8.587
8.606
186,601
-0.15(-1.76%)
Apr 03, 2014
8.802
8.877
8.685
8.760
198,474
-0.07(-0.74%)
Apr 02, 2014
8.830
8.933
8.783
8.825
121,938
-0.00(-0.05%)
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.