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
)
22.09
+0.25 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2016
9.144
9.189
9.048
9.093
200,780
+0.02(+0.19%)
Apr 28, 2016
8.986
9.189
8.946
9.076
250,661
+0.07(+0.75%)
Apr 27, 2016
8.980
9.025
8.941
9.008
179,518
+0.05(+0.57%)
Apr 26, 2016
8.901
9.040
8.850
8.958
124,881
+0.04(+0.44%)
Apr 25, 2016
8.975
9.042
8.878
8.918
250,065
-0.08(-0.94%)
Apr 22, 2016
9.150
9.223
8.958
9.003
232,435
-0.11(-1.18%)
Apr 21, 2016
8.844
9.189
8.844
9.110
285,162
+0.20(+2.22%)
Apr 20, 2016
9.071
9.133
8.805
8.912
376,415
-0.21(-2.35%)
Apr 19, 2016
9.093
9.235
9.093
9.127
149,298
-0.03(-0.31%)
Apr 18, 2016
9.073
9.155
9.050
9.155
305,076
+0.09(+0.98%)
Apr 15, 2016
9.095
9.144
9.020
9.067
211,242
-0.05(-0.55%)
Apr 14, 2016
9.095
9.128
9.023
9.117
152,682
+0.07(+0.73%)
Apr 13, 2016
9.045
9.089
8.990
9.050
154,742
+0.04(+0.43%)
Apr 12, 2016
9.056
9.061
8.990
9.012
140,389
-0.01(-0.12%)
Apr 11, 2016
9.089
9.178
9.005
9.023
242,810
-0.02(-0.18%)
Apr 08, 2016
8.956
9.073
8.929
9.039
235,545
+0.11(+1.24%)
Apr 07, 2016
8.807
8.978
8.779
8.929
190,613
+0.09(+1.00%)
Apr 06, 2016
8.741
8.879
8.741
8.840
93,135
+0.08(+0.95%)
Apr 05, 2016
8.807
8.846
8.723
8.757
132,980
-0.06(-0.63%)
Apr 04, 2016
8.730
8.884
8.718
8.813
173,480
+0.08(+0.95%)
Apr 01, 2016
8.591
8.774
8.586
8.730
163,940
+0.07(+0.83%)
Mar 31, 2016
8.619
8.690
8.597
8.658
146,364
-0.02(-0.19%)
Mar 30, 2016
8.353
8.674
8.353
8.674
324,888
+0.32(+3.77%)
Mar 29, 2016
8.138
8.392
8.132
8.359
172,759
+0.17(+2.03%)
Mar 28, 2016
8.104
8.210
8.021
8.193
178,573
+0.04(+0.47%)
Mar 24, 2016
8.038
8.154
8.154
8.154
266,991
+0.11(+1.38%)
Mar 23, 2016
8.154
8.160
8.044
8.044
190,304
-0.09(-1.16%)
Mar 22, 2016
8.093
8.215
8.093
8.138
237,981
+0.05(+0.62%)
Mar 21, 2016
8.154
8.254
8.088
8.088
607,823
-0.03(-0.34%)
Mar 18, 2016
8.132
8.212
8.110
8.115
450,244
+0.00(+0.00%)
Mar 17, 2016
8.110
8.259
8.110
8.115
210,420
-0.02(-0.27%)
Mar 16, 2016
8.104
8.160
8.043
8.138
122,647
+0.01(+0.07%)
Mar 15, 2016
8.160
8.187
8.032
8.132
108,302
-0.01(-0.14%)
Mar 14, 2016
8.077
8.232
8.038
8.143
366,321
+0.03(+0.41%)
Mar 11, 2016
8.138
8.182
8.082
8.110
100,556
-0.01(-0.07%)
Mar 10, 2016
8.077
8.121
8.056
8.115
142,025
+0.06(+0.69%)
Mar 09, 2016
8.099
8.165
8.038
8.060
92,402
-0.07(-0.82%)
Mar 08, 2016
8.104
8.176
8.088
8.127
158,674
+0.01(+0.07%)
Mar 07, 2016
8.021
8.171
8.021
8.121
243,849
+0.07(+0.89%)
Mar 04, 2016
8.121
8.149
7.999
8.049
268,326
-0.07(-0.89%)
Mar 03, 2016
8.160
8.165
8.027
8.121
141,102
-0.01(-0.14%)
Mar 02, 2016
8.132
8.171
7.750
8.132
445,614
-0.06(-0.68%)
Mar 01, 2016
7.944
8.210
7.911
8.187
327,554
+0.03(+0.34%)
Feb 29, 2016
8.093
8.198
8.010
8.160
211,899
+0.11(+1.30%)
Feb 26, 2016
8.077
8.154
8.032
8.055
59,665
-0.06(-0.75%)
Feb 25, 2016
8.005
8.154
7.905
8.115
96,928
+0.17(+2.16%)
Feb 24, 2016
7.872
7.994
7.850
7.944
106,919
+0.04(+0.49%)
Feb 23, 2016
7.889
8.016
7.883
7.905
130,637
+0.01(+0.07%)
Feb 22, 2016
8.115
8.287
7.883
7.900
188,054
-0.23(-2.86%)
Feb 19, 2016
8.121
8.270
8.016
8.132
169,328
-0.03(-0.34%)
Feb 18, 2016
7.977
8.160
7.977
8.160
142,542
+0.10(+1.24%)
Feb 17, 2016
7.927
8.143
7.924
8.060
179,598
+0.10(+1.25%)
Feb 16, 2016
7.828
8.066
7.828
7.961
144,464
+0.11(+1.34%)
Feb 12, 2016
7.789
7.855
7.855
7.855
253,072
+0.06(+0.71%)
Feb 11, 2016
7.800
7.867
7.745
7.800
206,490
-0.09(-1.12%)
Feb 10, 2016
7.905
8.044
7.844
7.889
130,037
-0.01(-0.14%)
Feb 09, 2016
7.872
8.032
7.844
7.900
176,779
-0.07(-0.90%)
Feb 08, 2016
7.999
8.026
7.855
7.972
167,038
-0.13(-1.64%)
Feb 05, 2016
8.160
8.160
8.055
8.104
123,081
-0.07(-0.88%)
Feb 04, 2016
8.276
8.298
8.143
8.176
350,280
-0.17(-1.99%)
Feb 03, 2016
8.420
8.450
8.304
8.342
192,398
-0.08(-0.92%)
Feb 02, 2016
8.464
8.489
8.331
8.420
136,980
-0.04(-0.52%)
Feb 01, 2016
8.453
8.503
8.348
8.464
80,565
-0.01(-0.13%)
Jan 29, 2016
8.221
8.508
8.221
8.475
354,516
+0.29(+3.58%)
Jan 28, 2016
8.210
8.259
7.999
8.182
287,287
+0.01(+0.07%)
Jan 27, 2016
8.149
8.202
8.016
8.176
200,492
+0.06(+0.75%)
Jan 26, 2016
8.049
8.193
8.021
8.115
270,687
+0.07(+0.82%)
Jan 25, 2016
8.115
8.293
8.049
8.049
216,163
-0.04(-0.55%)
Jan 22, 2016
7.983
8.243
7.745
8.093
379,872
+0.24(+3.10%)
Jan 21, 2016
7.778
8.005
7.778
7.850
241,101
+0.08(+1.07%)
Jan 20, 2016
7.905
7.955
7.551
7.767
691,794
-0.26(-3.24%)
Jan 19, 2016
8.176
8.381
7.977
8.027
366,226
-0.20(-2.42%)
Jan 15, 2016
8.221
8.226
8.226
8.226
370,284
-0.15(-1.74%)
Jan 14, 2016
8.107
8.383
7.978
8.372
296,470
+0.21(+2.51%)
Jan 13, 2016
8.372
8.529
8.021
8.167
461,057
-0.09(-1.11%)
Jan 12, 2016
8.512
8.534
8.232
8.259
169,625
-0.12(-1.48%)
Jan 11, 2016
8.550
8.588
8.231
8.383
286,426
-0.07(-0.83%)
Jan 08, 2016
8.394
8.539
8.318
8.453
228,648
+0.17(+2.02%)
Jan 07, 2016
8.296
8.318
8.221
8.286
153,164
-0.08(-0.90%)
Jan 06, 2016
8.496
8.587
8.361
8.361
416,477
-0.19(-2.21%)
Jan 05, 2016
8.642
8.691
8.523
8.550
193,240
-0.09(-1.06%)
Jan 04, 2016
8.550
8.680
8.523
8.642
168,501
+0.06(+0.69%)
Dec 31, 2015
8.518
8.583
8.583
8.583
134,042
-0.01(-0.13%)
Dec 30, 2015
8.658
8.707
8.556
8.593
179,173
-0.06(-0.69%)
Dec 29, 2015
8.512
8.723
8.512
8.653
141,802
+0.10(+1.20%)
Dec 28, 2015
8.604
8.694
8.512
8.550
180,830
-0.14(-1.55%)
Dec 24, 2015
8.685
8.685
8.685
8.685
88,312
+0.01(+0.12%)
Dec 23, 2015
8.572
8.691
8.562
8.674
156,804
+0.11(+1.32%)
Dec 22, 2015
8.426
8.631
8.399
8.561
358,351
+0.19(+2.26%)
Dec 21, 2015
8.345
8.388
8.291
8.372
204,922
-0.01(-0.06%)
Dec 18, 2015
8.388
8.448
8.259
8.377
155,167
-0.06(-0.70%)
Dec 17, 2015
8.491
8.491
8.328
8.437
223,518
+0.00(+0.00%)
Dec 16, 2015
8.356
8.520
8.356
8.437
164,065
+0.16(+1.96%)
Dec 15, 2015
8.156
8.399
8.156
8.275
307,439
+0.09(+1.12%)
Dec 14, 2015
8.421
8.464
8.156
8.183
679,536
-0.28(-3.32%)
Dec 11, 2015
8.421
8.518
8.161
8.464
469,224
+0.04(+0.51%)
Dec 10, 2015
8.485
8.534
8.399
8.421
101,489
-0.04(-0.51%)
Dec 09, 2015
8.599
8.637
8.442
8.464
196,811
-0.12(-1.45%)
Dec 08, 2015
8.642
8.696
8.512
8.588
147,484
-0.09(-1.06%)
Dec 07, 2015
8.588
8.750
8.588
8.680
300,593
+0.05(+0.56%)
Dec 04, 2015
8.502
8.664
8.502
8.631
129,916
+0.11(+1.33%)
Dec 03, 2015
8.583
8.599
8.421
8.518
250,432
-0.02(-0.19%)
Dec 02, 2015
8.610
8.610
8.512
8.534
184,631
-0.09(-1.00%)
Dec 01, 2015
8.734
8.734
8.594
8.620
165,135
-0.03(-0.37%)
Nov 30, 2015
8.750
8.772
8.642
8.653
151,707
-0.11(-1.29%)
Nov 27, 2015
8.761
8.772
8.719
8.766
50,684
+0.03(+0.31%)
Nov 25, 2015
8.750
8.739
8.739
8.739
115,343
-0.02(-0.19%)
Nov 24, 2015
8.712
8.807
8.593
8.755
165,135
+0.11(+1.31%)
Nov 23, 2015
8.529
8.642
8.507
8.642
139,408
+0.10(+1.14%)
Nov 20, 2015
8.561
8.588
8.453
8.545
303,122
-0.01(-0.13%)
Nov 19, 2015
8.610
8.637
8.507
8.556
156,361
-0.05(-0.56%)
Nov 18, 2015
8.674
8.674
8.529
8.604
128,808
-0.01(-0.06%)
Nov 17, 2015
8.642
8.658
8.524
8.610
167,614
-0.02(-0.25%)
Nov 16, 2015
8.642
8.701
8.469
8.631
384,695
-0.02(-0.25%)
Nov 13, 2015
8.669
8.712
8.615
8.653
291,045
+0.00(+0.00%)
Nov 12, 2015
8.772
8.772
8.642
8.653
181,648
-0.11(-1.29%)
Nov 11, 2015
8.718
8.812
8.701
8.766
194,689
+0.08(+0.93%)
Nov 10, 2015
8.739
8.818
8.642
8.685
196,572
-0.12(-1.41%)
Nov 09, 2015
8.777
8.826
8.728
8.809
188,450
+0.08(+0.87%)
Nov 06, 2015
8.701
8.766
8.642
8.734
229,681
+0.03(+0.31%)
Nov 05, 2015
8.669
8.778
8.642
8.707
387,615
+0.01(+0.12%)
Nov 04, 2015
8.707
8.815
8.647
8.696
316,272
-0.01(-0.12%)
Nov 03, 2015
8.750
8.755
8.674
8.707
237,287
-0.05(-0.56%)
Nov 02, 2015
8.885
8.912
8.707
8.755
378,521
-0.13(-1.46%)
Oct 30, 2015
9.015
9.025
8.815
8.885
211,889
-0.11(-1.20%)
Oct 29, 2015
9.042
9.085
8.907
8.993
166,141
+0.01(+0.12%)
Oct 28, 2015
8.971
8.982
8.853
8.982
305,758
+0.01(+0.12%)
Oct 27, 2015
8.863
9.128
8.863
8.971
246,235
-0.05(-0.54%)
Oct 26, 2015
8.939
9.020
8.907
9.020
150,646
+0.11(+1.21%)
Oct 23, 2015
8.966
9.055
8.853
8.912
119,183
-0.05(-0.54%)
Oct 22, 2015
8.928
8.988
8.858
8.961
111,942
+0.11(+1.22%)
Oct 21, 2015
8.950
9.001
8.836
8.853
154,332
-0.09(-1.03%)
Oct 20, 2015
9.042
9.042
8.912
8.944
217,399
-0.03(-0.30%)
Oct 19, 2015
8.945
9.024
8.929
8.971
237,934
+0.02(+0.18%)
Oct 16, 2015
9.046
9.061
8.919
8.956
193,100
-0.10(-1.05%)
Oct 15, 2015
8.929
9.051
8.871
9.051
164,142
+0.18(+2.03%)
Oct 14, 2015
9.008
9.008
8.839
8.871
102,266
-0.09(-1.00%)
Oct 13, 2015
9.019
9.088
8.934
8.961
104,430
-0.12(-1.28%)
Oct 12, 2015
9.008
9.120
8.934
9.077
635,709
+0.11(+1.18%)
Oct 09, 2015
8.908
8.998
8.855
8.971
266,080
+0.10(+1.07%)
Oct 08, 2015
8.686
8.882
8.670
8.876
349,240
+0.19(+2.19%)
Oct 07, 2015
8.586
8.723
8.559
8.686
220,819
+0.11(+1.23%)
Oct 06, 2015
8.469
8.607
8.464
8.580
342,124
+0.10(+1.12%)
Oct 05, 2015
8.438
8.554
8.438
8.485
197,245
+0.05(+0.56%)
Oct 02, 2015
8.459
8.512
8.369
8.438
173,396
-0.02(-0.25%)
Oct 01, 2015
8.522
8.522
8.353
8.459
211,842
-0.06(-0.74%)
Sep 30, 2015
8.512
8.570
8.390
8.522
256,111
+0.09(+1.07%)
Sep 29, 2015
8.543
8.607
8.406
8.432
303,039
-0.16(-1.85%)
Sep 28, 2015
8.691
8.691
8.522
8.591
205,136
-0.02(-0.18%)
Sep 25, 2015
8.739
8.768
8.607
8.607
138,279
-0.07(-0.85%)
Sep 24, 2015
8.670
8.813
8.618
8.681
175,199
+0.01(+0.06%)
Sep 23, 2015
8.607
8.734
8.607
8.675
219,839
+0.06(+0.67%)
Sep 22, 2015
8.734
8.908
8.580
8.617
282,179
-0.27(-3.09%)
Sep 21, 2015
8.850
8.919
8.734
8.892
211,117
+0.06(+0.72%)
Sep 18, 2015
8.749
8.845
8.697
8.829
349,541
+0.01(+0.12%)
Sep 17, 2015
8.697
8.892
8.670
8.818
230,615
+0.14(+1.65%)
Sep 16, 2015
8.607
8.697
8.564
8.675
142,588
+0.09(+1.05%)
Sep 15, 2015
8.533
8.638
8.512
8.586
147,005
+0.06(+0.68%)
Sep 14, 2015
8.580
8.591
8.522
8.527
86,806
-0.06(-0.74%)
Sep 11, 2015
8.612
8.636
8.549
8.591
193,779
-0.02(-0.18%)
Sep 10, 2015
8.712
8.723
8.564
8.607
129,448
-0.09(-1.03%)
Sep 09, 2015
8.723
8.723
8.657
8.697
151,318
+0.00(+0.00%)
Sep 08, 2015
8.755
8.887
8.617
8.697
155,689
+0.01(+0.06%)
Sep 04, 2015
8.760
8.691
8.691
8.691
169,671
-0.12(-1.32%)
Sep 03, 2015
8.749
8.924
8.731
8.808
155,381
+0.06(+0.66%)
Sep 02, 2015
8.649
8.800
8.564
8.749
172,371
+0.11(+1.29%)
Sep 01, 2015
8.570
8.797
8.570
8.638
199,015
-0.19(-2.16%)
Aug 31, 2015
8.691
8.882
8.607
8.829
205,051
+0.15(+1.77%)
Aug 28, 2015
8.707
8.903
8.617
8.675
177,745
+0.00(+0.00%)
Aug 27, 2015
8.728
8.929
8.638
8.675
268,860
+0.06(+0.74%)
Aug 26, 2015
8.258
8.681
8.258
8.612
603,464
-0.01(-0.06%)
Aug 25, 2015
8.517
8.726
8.438
8.617
578,157
+0.23(+2.71%)
Aug 24, 2015
8.459
8.765
5.139
8.390
1,252,373
-0.23(-2.64%)
Aug 21, 2015
8.596
8.670
8.596
8.617
224,161
-0.01(-0.12%)
Aug 20, 2015
8.712
8.855
8.596
8.628
313,465
-0.08(-0.97%)
Aug 19, 2015
8.760
8.823
8.697
8.712
216,735
-0.06(-0.66%)
Aug 18, 2015
8.781
8.829
8.760
8.771
93,448
-0.03(-0.30%)
Aug 17, 2015
8.723
8.818
8.697
8.797
165,018
+0.05(+0.54%)
Aug 14, 2015
8.839
8.839
8.721
8.749
136,768
-0.06(-0.66%)
Aug 13, 2015
8.850
8.871
8.736
8.808
117,122
-0.04(-0.42%)
Aug 12, 2015
8.739
8.919
8.723
8.845
165,415
+0.01(+0.06%)
Aug 11, 2015
8.908
8.956
8.781
8.839
214,505
-0.05(-0.59%)
Aug 10, 2015
9.019
9.024
8.829
8.892
249,833
-0.13(-1.41%)
Aug 07, 2015
8.924
9.040
8.920
9.019
208,234
+0.08(+0.89%)
Aug 06, 2015
8.982
8.982
8.802
8.940
246,794
+0.16(+1.87%)
Aug 05, 2015
8.987
8.987
8.749
8.776
188,171
-0.12(-1.31%)
Aug 04, 2015
8.934
8.982
8.860
8.892
145,738
+0.04(+0.48%)
Aug 03, 2015
8.892
8.908
8.823
8.850
129,858
-0.05(-0.53%)
Jul 31, 2015
8.961
8.990
8.850
8.897
93,346
-0.09(-1.00%)
Jul 30, 2015
9.014
9.024
8.940
8.987
130,322
-0.03(-0.35%)
Jul 29, 2015
8.903
9.040
8.792
9.019
305,670
+0.16(+1.85%)
Jul 28, 2015
8.882
8.882
8.702
8.855
213,079
+0.05(+0.60%)
Jul 27, 2015
8.850
8.850
8.554
8.802
464,734
+0.14(+1.65%)
Jul 24, 2015
8.792
8.792
8.612
8.660
216,559
-0.08(-0.91%)
Jul 23, 2015
8.908
8.929
8.718
8.739
293,244
-0.16(-1.84%)
Jul 22, 2015
8.786
8.913
8.728
8.903
226,526
+0.11(+1.20%)
Jul 21, 2015
8.823
8.835
8.686
8.797
204,504
-0.03(-0.30%)
Jul 20, 2015
8.871
8.919
8.749
8.823
222,228
+0.03(+0.36%)
Jul 17, 2015
8.807
8.869
8.745
8.792
254,795
+0.01(+0.06%)
Jul 16, 2015
8.621
8.833
8.621
8.787
202,328
+0.15(+1.74%)
Jul 15, 2015
8.673
8.717
8.636
8.636
145,553
-0.06(-0.65%)
Jul 14, 2015
8.724
8.758
8.683
8.693
241,977
-0.01(-0.12%)
Jul 13, 2015
8.668
8.731
8.642
8.704
179,043
+0.07(+0.84%)
Jul 10, 2015
8.600
8.662
8.554
8.631
156,294
+0.11(+1.28%)
Jul 09, 2015
8.590
8.611
8.486
8.523
125,401
-0.01(-0.06%)
Jul 08, 2015
8.476
8.647
8.424
8.528
217,253
+0.01(+0.06%)
Jul 07, 2015
8.533
8.538
8.404
8.523
123,699
+0.02(+0.24%)
Jul 06, 2015
8.528
8.554
8.471
8.502
119,246
-0.07(-0.79%)
Jul 02, 2015
8.611
8.569
8.569
8.569
108,026
-0.09(-1.08%)
Jul 01, 2015
8.683
8.693
8.538
8.662
182,618
+0.18(+2.07%)
Jun 30, 2015
8.440
8.492
8.367
8.486
192,766
+0.08(+0.92%)
Jun 29, 2015
8.486
8.487
8.321
8.409
319,095
-0.12(-1.40%)
Jun 26, 2015
8.668
8.699
8.498
8.528
150,800
-0.12(-1.38%)
Jun 25, 2015
8.626
8.673
8.538
8.647
231,526
+0.02(+0.24%)
Jun 24, 2015
8.781
8.815
8.626
8.626
314,071
-0.19(-2.17%)
Jun 23, 2015
8.657
8.818
8.590
8.818
234,102
+0.17(+1.97%)
Jun 22, 2015
8.652
8.683
8.590
8.647
217,548
+0.00(+0.00%)
Jun 19, 2015
8.523
8.662
8.486
8.647
170,301
+0.12(+1.40%)
Jun 18, 2015
8.497
8.589
8.461
8.528
168,623
+0.07(+0.80%)
Jun 17, 2015
8.523
8.605
8.461
8.461
149,530
-0.04(-0.49%)
Jun 16, 2015
8.580
8.590
8.492
8.502
150,641
-0.07(-0.84%)
Jun 15, 2015
8.564
8.590
8.502
8.574
144,680
-0.05(-0.60%)
Jun 12, 2015
8.486
8.652
8.445
8.626
172,266
+0.12(+1.40%)
Jun 11, 2015
8.486
8.507
8.445
8.507
139,570
+0.06(+0.74%)
Jun 10, 2015
8.445
8.533
8.419
8.445
172,855
+0.02(+0.18%)
Jun 09, 2015
8.430
8.502
8.409
8.430
193,504
-0.02(-0.24%)
Jun 08, 2015
8.590
8.611
8.440
8.450
204,351
-0.14(-1.63%)
Jun 05, 2015
8.564
8.621
8.528
8.590
164,312
+0.03(+0.30%)
Jun 04, 2015
8.590
8.590
8.536
8.564
288,832
-0.04(-0.42%)
Jun 03, 2015
8.605
8.605
8.605
8.600
143,986
+0.00(+0.00%)
Jun 02, 2015
8.528
8.621
8.471
8.600
153,803
+0.08(+0.97%)
Jun 01, 2015
8.466
8.538
8.445
8.517
121,482
+0.06(+0.73%)
May 29, 2015
8.404
8.481
8.321
8.455
393,813
+0.01(+0.12%)
May 28, 2015
8.559
8.616
8.440
8.445
208,869
-0.15(-1.75%)
May 27, 2015
8.523
8.631
8.409
8.595
200,724
+0.14(+1.71%)
May 26, 2015
8.476
8.538
8.430
8.450
127,938
-0.07(-0.85%)
May 22, 2015
8.647
8.523
8.523
8.523
196,728
-0.13(-1.50%)
May 21, 2015
8.714
8.740
8.605
8.652
216,410
-0.05(-0.59%)
May 20, 2015
8.549
8.709
8.544
8.704
282,950
+0.18(+2.13%)
May 19, 2015
8.476
8.549
8.406
8.523
272,093
+0.03(+0.37%)
May 18, 2015
8.502
8.590
8.471
8.492
212,445
-0.01(-0.12%)
May 15, 2015
8.569
8.600
8.450
8.502
231,941
-0.09(-1.08%)
May 14, 2015
8.616
8.616
8.538
8.595
278,449
-0.02(-0.24%)
May 13, 2015
8.285
8.616
8.269
8.616
474,555
+0.33(+4.00%)
May 12, 2015
8.419
8.419
8.279
8.285
356,000
-0.16(-1.90%)
May 11, 2015
8.419
8.517
8.409
8.445
283,564
+0.04(+0.49%)
May 08, 2015
8.600
8.605
8.388
8.404
415,561
-0.18(-2.11%)
May 07, 2015
8.383
8.590
8.228
8.585
798,509
-0.06(-0.72%)
May 06, 2015
8.745
8.745
8.595
8.647
278,793
-0.08(-0.95%)
May 05, 2015
8.838
8.864
8.693
8.730
192,617
-0.10(-1.17%)
May 04, 2015
8.699
8.890
8.616
8.833
1,425,797
+0.18(+2.03%)
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.