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
Kratos Defns
(NQ:
KTOS
)
21.82
+0.28 (+1.30%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 28, 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 30, 2013
5.220
5.220
5.080
5.090
0
-0.09(-1.74%)
Apr 29, 2013
5.150
5.200
5.080
5.180
159,597
+0.01(+0.19%)
Apr 26, 2013
5.100
5.170
5.080
5.170
186,661
+0.09(+1.77%)
Apr 25, 2013
4.950
5.180
4.940
5.080
276,888
+0.13(+2.63%)
Apr 24, 2013
4.950
5.000
4.870
4.950
194,196
+0.02(+0.41%)
Apr 23, 2013
4.830
4.940
4.710
4.930
239,035
+0.14(+2.92%)
Apr 22, 2013
5.000
5.000
4.730
4.790
365,360
-0.21(-4.20%)
Apr 19, 2013
4.900
5.010
4.900
5.000
171,517
+0.09(+1.83%)
Apr 18, 2013
4.950
5.030
4.900
4.910
164,236
-0.02(-0.41%)
Apr 17, 2013
5.090
5.150
4.900
4.930
499,285
-0.17(-3.33%)
Apr 16, 2013
5.050
5.100
5.020
5.100
195,951
+0.12(+2.41%)
Apr 15, 2013
5.070
5.080
4.920
4.980
356,314
-0.10(-1.97%)
Apr 12, 2013
5.160
5.195
5.060
5.080
239,712
-0.08(-1.55%)
Apr 11, 2013
5.270
5.290
5.090
5.160
405,931
-0.09(-1.71%)
Apr 10, 2013
5.010
5.280
4.990
5.250
602,057
+0.27(+5.42%)
Apr 09, 2013
4.940
5.030
4.930
4.980
267,081
+0.06(+1.22%)
Apr 08, 2013
5.090
5.090
4.840
4.920
399,675
-0.17(-3.34%)
Apr 05, 2013
4.850
5.100
4.850
5.090
279,058
+0.21(+4.30%)
Apr 04, 2013
4.900
5.000
4.860
4.880
223,459
+0.00(+0.00%)
Apr 03, 2013
4.860
4.940
4.850
4.880
334,530
+0.03(+0.62%)
Apr 02, 2013
4.990
5.030
4.820
4.850
321,575
-0.13(-2.61%)
Apr 01, 2013
5.010
5.100
4.880
4.980
418,833
-0.05(-0.99%)
Mar 28, 2013
5.100
5.140
5.020
5.030
336,160
-0.07(-1.37%)
Mar 27, 2013
5.020
5.100
4.940
5.100
257,646
+0.10(+2.00%)
Mar 26, 2013
5.140
5.140
4.960
5.000
298,048
-0.08(-1.57%)
Mar 25, 2013
5.050
5.160
5.030
5.080
368,495
+0.03(+0.59%)
Mar 22, 2013
5.100
5.155
5.030
5.050
444,026
-0.04(-0.79%)
Mar 21, 2013
4.940
5.155
4.917
5.090
689,755
+0.10(+2.00%)
Mar 20, 2013
5.050
5.120
4.901
4.990
744,715
-0.01(-0.20%)
Mar 19, 2013
4.860
5.050
4.860
5.000
844,433
+0.14(+2.88%)
Mar 18, 2013
4.490
4.861
4.490
4.860
888,727
+0.37(+8.24%)
Mar 15, 2013
4.430
4.550
4.400
4.490
615,207
+0.09(+2.05%)
Mar 14, 2013
4.230
4.420
4.230
4.400
318,270
+0.16(+3.77%)
Mar 13, 2013
4.440
4.500
4.140
4.240
692,241
-0.24(-5.36%)
Mar 12, 2013
4.410
4.540
4.350
4.480
424,597
+0.08(+1.82%)
Mar 11, 2013
4.470
4.490
4.380
4.400
195,619
-0.07(-1.57%)
Mar 08, 2013
4.340
4.500
4.340
4.470
290,644
+0.18(+4.20%)
Mar 07, 2013
4.160
4.330
4.150
4.290
165,049
+0.13(+3.12%)
Mar 06, 2013
4.260
4.280
4.080
4.160
403,344
-0.10(-2.35%)
Mar 05, 2013
4.220
4.450
4.220
4.260
1,397,564
+0.07(+1.67%)
Mar 04, 2013
4.220
4.250
4.170
4.190
158,134
-0.05(-1.18%)
Mar 01, 2013
4.220
4.260
4.180
4.240
167,148
+0.01(+0.24%)
Feb 28, 2013
4.240
4.290
4.210
4.230
181,352
+0.00(+0.00%)
Feb 27, 2013
4.290
4.320
4.220
4.230
307,879
-0.03(-0.70%)
Feb 26, 2013
4.370
4.430
4.250
4.260
126,896
-0.16(-3.62%)
Feb 22, 2013
4.410
4.490
4.370
4.420
173,187
+0.01(+0.23%)
Feb 21, 2013
4.430
4.520
4.360
4.410
161,335
-0.03(-0.68%)
Feb 20, 2013
4.520
4.630
4.440
4.440
188,399
-0.09(-1.99%)
Feb 19, 2013
4.510
4.590
4.490
4.530
161,440
+0.03(+0.67%)
Feb 15, 2013
4.520
4.650
4.470
4.500
193,172
-0.01(-0.22%)
Feb 14, 2013
4.600
4.600
4.470
4.510
187,661
-0.09(-1.96%)
Feb 13, 2013
4.610
4.670
4.530
4.600
191,065
+0.00(+0.00%)
Feb 12, 2013
4.620
4.650
4.550
4.600
150,818
-0.01(-0.22%)
Feb 11, 2013
4.680
4.710
4.550
4.610
197,479
-0.05(-1.07%)
Feb 08, 2013
4.590
4.700
4.590
4.660
237,120
+0.09(+1.97%)
Feb 07, 2013
4.460
4.640
4.460
4.570
282,962
+0.12(+2.70%)
Feb 06, 2013
4.420
4.480
4.380
4.450
197,420
+0.02(+0.45%)
Feb 04, 2013
4.500
4.540
4.410
4.430
190,511
-0.10(-2.21%)
Feb 01, 2013
4.450
4.585
4.450
4.530
249,858
+0.12(+2.72%)
Jan 31, 2013
4.610
4.620
4.390
4.410
522,262
-0.19(-4.13%)
Jan 30, 2013
4.730
4.730
4.580
4.600
303,618
-0.14(-2.95%)
Jan 29, 2013
4.710
4.800
4.660
4.740
163,926
+0.04(+0.85%)
Jan 28, 2013
4.750
4.820
4.670
4.700
218,391
-0.07(-1.47%)
Jan 25, 2013
4.740
4.790
4.670
4.770
354,506
+0.06(+1.27%)
Jan 24, 2013
4.760
4.830
4.700
4.710
227,464
-0.05(-1.05%)
Jan 23, 2013
4.930
4.980
4.750
4.760
339,751
-0.16(-3.25%)
Jan 22, 2013
4.900
4.920
4.850
4.920
261,348
+0.04(+0.82%)
Jan 18, 2013
4.790
4.890
4.750
4.880
259,431
+0.08(+1.67%)
Jan 17, 2013
4.760
4.820
4.710
4.800
254,921
+0.07(+1.48%)
Jan 16, 2013
4.800
4.870
4.700
4.730
231,848
-0.10(-2.07%)
Jan 15, 2013
4.750
4.850
4.710
4.830
225,805
+0.03(+0.63%)
Jan 14, 2013
4.690
4.820
4.670
4.800
173,076
+0.09(+1.91%)
Jan 11, 2013
4.800
4.840
4.650
4.710
386,449
-0.08(-1.67%)
Jan 10, 2013
4.790
4.840
4.750
4.790
211,944
+0.01(+0.21%)
Jan 09, 2013
4.790
4.830
4.760
4.780
209,914
-0.02(-0.42%)
Jan 08, 2013
4.840
4.850
4.770
4.800
444,283
-0.04(-0.83%)
Jan 07, 2013
4.980
5.000
4.810
4.840
458,739
-0.14(-2.81%)
Jan 04, 2013
4.930
4.990
4.850
4.980
414,453
+0.08(+1.64%)
Jan 03, 2013
4.970
4.970
4.800
4.900
451,148
-0.09(-1.81%)
Jan 02, 2013
5.040
5.110
4.942
4.990
823,637
-0.05(-0.99%)
Dec 31, 2012
4.820
5.060
4.810
5.040
716,235
+0.24(+5.00%)
Dec 28, 2012
4.870
4.960
4.780
4.800
221,426
-0.12(-2.44%)
Dec 27, 2012
4.970
5.000
4.850
4.920
244,094
-0.06(-1.20%)
Dec 26, 2012
5.000
5.040
4.900
4.980
416,198
-0.01(-0.20%)
Dec 24, 2012
4.920
5.045
4.820
4.990
211,252
+0.08(+1.63%)
Dec 21, 2012
4.990
4.990
4.813
4.910
669,025
-0.09(-1.80%)
Dec 20, 2012
4.900
5.030
4.890
5.000
415,421
+0.12(+2.46%)
Dec 19, 2012
4.840
4.930
4.780
4.880
500,778
+0.15(+3.17%)
Dec 18, 2012
4.850
4.900
4.730
4.730
509,748
-0.11(-2.27%)
Dec 17, 2012
4.800
4.850
4.740
4.840
430,517
+0.12(+2.54%)
Dec 14, 2012
4.690
4.800
4.640
4.720
590,349
+0.10(+2.16%)
Dec 13, 2012
4.460
4.740
4.460
4.620
740,118
+0.21(+4.76%)
Dec 12, 2012
4.260
4.482
4.260
4.410
327,139
+0.14(+3.28%)
Dec 11, 2012
4.280
4.290
4.180
4.270
325,748
+0.00(+0.00%)
Dec 10, 2012
4.340
4.340
4.250
4.270
284,147
-0.05(-1.16%)
Dec 07, 2012
4.450
4.450
4.290
4.320
230,093
-0.10(-2.26%)
Dec 06, 2012
4.430
4.440
4.330
4.420
151,603
-0.01(-0.23%)
Dec 05, 2012
4.420
4.440
4.330
4.430
301,987
+0.01(+0.23%)
Dec 04, 2012
4.440
4.490
4.400
4.420
289,373
-0.03(-0.67%)
Nov 30, 2012
4.460
4.500
4.410
4.450
354,453
-0.03(-0.67%)
Nov 29, 2012
4.500
4.540
4.430
4.480
309,683
+0.01(+0.22%)
Nov 28, 2012
4.470
4.500
4.420
4.470
242,394
+0.00(+0.00%)
Nov 27, 2012
4.650
4.700
4.430
4.470
540,339
-0.16(-3.46%)
Nov 26, 2012
4.480
4.650
4.435
4.630
504,553
+0.19(+4.28%)
Nov 23, 2012
4.480
4.480
4.400
4.440
214,297
+0.00(+0.00%)
Nov 21, 2012
4.450
4.450
4.370
4.440
183,041
+0.00(+0.00%)
Nov 20, 2012
4.380
4.490
4.350
4.440
226,002
+0.09(+2.07%)
Nov 19, 2012
4.390
4.400
4.200
4.350
524,028
+0.02(+0.46%)
Nov 16, 2012
4.320
4.400
4.140
4.330
565,941
+0.01(+0.23%)
Nov 15, 2012
4.390
4.450
4.310
4.320
382,050
-0.06(-1.37%)
Nov 14, 2012
4.360
4.540
4.350
4.380
522,905
+0.04(+0.92%)
Nov 13, 2012
4.500
4.520
4.320
4.340
389,177
-0.05(-1.14%)
Nov 12, 2012
4.630
4.660
4.270
4.390
559,652
-0.20(-4.36%)
Nov 09, 2012
5.200
5.250
4.530
4.590
1,389,669
-0.67(-12.74%)
Nov 08, 2012
5.300
5.380
5.200
5.260
301,700
-0.06(-1.13%)
Nov 07, 2012
5.450
5.560
5.300
5.320
386,041
-0.20(-3.62%)
Nov 06, 2012
5.590
5.640
5.500
5.520
195,773
-0.02(-0.36%)
Nov 05, 2012
5.520
5.590
5.480
5.540
143,630
-0.01(-0.18%)
Nov 02, 2012
5.590
5.650
5.500
5.550
220,400
+0.00(+0.00%)
Nov 01, 2012
5.540
5.750
5.500
5.550
305,232
+0.04(+0.73%)
Oct 31, 2012
5.600
5.680
5.450
5.510
161,779
-0.06(-1.08%)
Oct 26, 2012
5.610
5.570
5.570
5.570
164,400
-0.08(-1.42%)
Oct 25, 2012
5.810
5.850
5.615
5.650
186,396
-0.12(-2.08%)
Oct 24, 2012
5.640
5.780
5.620
5.770
130,303
+0.12(+2.12%)
Oct 23, 2012
5.690
5.740
5.610
5.650
153,990
-0.02(-0.35%)
Oct 19, 2012
5.810
5.870
5.650
5.670
231,475
-0.18(-3.08%)
Oct 18, 2012
5.950
5.970
5.850
5.850
193,976
-0.10(-1.68%)
Oct 17, 2012
5.740
5.975
5.700
5.950
342,102
+0.24(+4.20%)
Oct 16, 2012
5.620
5.750
5.600
5.710
205,130
+0.14(+2.51%)
Oct 15, 2012
5.490
5.605
5.450
5.570
465,669
+0.10(+1.84%)
Oct 12, 2012
5.530
5.610
5.410
5.470
267,754
-0.03(-0.55%)
Oct 11, 2012
5.540
5.640
5.460
5.500
363,975
+0.04(+0.73%)
Oct 10, 2012
5.660
5.660
5.410
5.460
725,645
-0.12(-2.15%)
Oct 09, 2012
5.790
5.800
5.570
5.580
242,397
-0.16(-2.79%)
Oct 08, 2012
5.750
5.810
5.720
5.740
171,934
-0.03(-0.52%)
Oct 05, 2012
5.900
6.000
5.760
5.770
254,264
-0.13(-2.20%)
Oct 04, 2012
5.900
5.920
5.770
5.900
205,617
+0.03(+0.51%)
Oct 03, 2012
5.840
5.910
5.766
5.870
179,828
+0.05(+0.86%)
Oct 02, 2012
5.940
5.968
5.800
5.820
275,613
-0.11(-1.85%)
Oct 01, 2012
5.920
6.000
5.860
5.930
261,555
+0.09(+1.54%)
Sep 28, 2012
5.990
6.000
5.840
5.840
357,483
-0.17(-2.83%)
Sep 27, 2012
6.000
6.040
5.950
6.010
295,000
+0.03(+0.50%)
Sep 26, 2012
6.030
6.090
5.930
5.980
359,509
+0.00(+0.00%)
Sep 25, 2012
6.080
6.190
5.960
5.980
599,823
-0.06(-0.99%)
Sep 24, 2012
6.060
6.140
5.880
6.040
812,834
+0.22(+3.78%)
Sep 21, 2012
6.000
6.000
5.760
5.820
612,001
-0.15(-2.51%)
Sep 20, 2012
5.900
5.990
5.830
5.970
320,819
+0.04(+0.67%)
Sep 19, 2012
5.990
6.000
5.830
5.930
457,329
-0.02(-0.34%)
Sep 18, 2012
5.910
6.080
5.850
5.950
985,366
+0.15(+2.59%)
Sep 17, 2012
5.690
5.870
5.370
5.800
2,406,743
+0.73(+14.40%)
Sep 14, 2012
5.000
5.090
4.870
5.070
540,161
+0.10(+2.01%)
Sep 13, 2012
4.810
5.000
4.800
4.970
309,030
+0.17(+3.54%)
Sep 12, 2012
4.800
4.820
4.750
4.800
177,076
+0.03(+0.63%)
Sep 11, 2012
4.750
4.840
4.700
4.770
128,139
+0.03(+0.63%)
Sep 10, 2012
4.830
4.900
4.720
4.740
189,436
-0.09(-1.86%)
Sep 07, 2012
4.800
4.900
4.780
4.830
361,959
+0.06(+1.26%)
Sep 06, 2012
4.750
4.820
4.670
4.770
333,774
+0.06(+1.27%)
Sep 05, 2012
4.820
4.820
4.680
4.710
282,836
-0.03(-0.63%)
Sep 04, 2012
4.800
4.850
4.640
4.740
261,052
-0.04(-0.84%)
Aug 31, 2012
4.920
4.920
4.730
4.780
338,533
-0.10(-2.05%)
Aug 30, 2012
4.930
4.950
4.880
4.880
197,411
-0.06(-1.21%)
Aug 29, 2012
4.990
4.990
4.900
4.940
122,647
-0.06(-1.20%)
Aug 27, 2012
5.100
5.140
4.990
5.000
198,405
-0.05(-0.99%)
Aug 24, 2012
5.020
5.080
4.990
5.050
161,196
+0.00(+0.00%)
Aug 23, 2012
5.160
5.238
5.020
5.050
166,121
-0.10(-1.94%)
Aug 22, 2012
5.280
5.280
5.120
5.150
153,307
-0.13(-2.46%)
Aug 21, 2012
5.280
5.350
5.250
5.280
238,468
+0.05(+0.96%)
Aug 20, 2012
5.170
5.330
5.130
5.230
510,038
+0.07(+1.36%)
Aug 17, 2012
5.040
5.160
4.990
5.160
296,135
+0.13(+2.58%)
Aug 16, 2012
4.970
5.090
4.970
5.030
216,128
+0.08(+1.62%)
Aug 15, 2012
5.050
5.050
4.870
4.950
323,982
-0.10(-1.98%)
Aug 14, 2012
5.190
5.190
5.010
5.050
191,304
-0.10(-1.94%)
Aug 13, 2012
5.160
5.190
5.020
5.150
106,537
+0.00(+0.00%)
Aug 10, 2012
5.270
5.270
5.090
5.150
212,765
-0.12(-2.28%)
Aug 09, 2012
5.000
5.330
4.990
5.270
441,867
+0.28(+5.61%)
Aug 08, 2012
5.080
5.140
4.970
4.990
715,219
+0.10(+2.04%)
Aug 07, 2012
4.960
5.010
4.860
4.890
518,472
-0.04(-0.81%)
Aug 06, 2012
4.900
5.040
4.850
4.930
606,829
-0.11(-2.18%)
Aug 03, 2012
5.270
5.290
4.960
5.040
924,790
-0.43(-7.86%)
Aug 02, 2012
5.450
5.780
5.450
5.470
377,384
-0.01(-0.18%)
Aug 01, 2012
5.710
5.710
5.480
5.480
281,191
-0.17(-3.01%)
Jul 31, 2012
5.730
5.800
5.630
5.650
129,919
-0.08(-1.40%)
Jul 30, 2012
5.800
5.860
5.630
5.730
169,422
-0.04(-0.69%)
Jul 27, 2012
5.550
5.820
5.540
5.770
185,985
+0.28(+5.10%)
Jul 26, 2012
5.510
5.560
5.440
5.490
292,197
+0.03(+0.55%)
Jul 25, 2012
5.480
5.600
5.400
5.460
264,038
+0.05(+0.92%)
Jul 24, 2012
5.460
5.460
5.340
5.410
311,370
+0.00(+0.00%)
Jul 23, 2012
5.560
5.660
5.320
5.410
378,192
-0.25(-4.42%)
Jul 20, 2012
5.810
5.810
5.640
5.660
110,693
-0.17(-2.92%)
Jul 19, 2012
5.730
5.890
5.710
5.830
229,663
+0.14(+2.46%)
Jul 18, 2012
5.780
5.815
5.680
5.690
240,966
-0.13(-2.23%)
Jul 17, 2012
5.790
5.850
5.750
5.820
138,523
+0.12(+2.11%)
Jul 16, 2012
5.800
5.900
5.690
5.700
101,630
-0.10(-1.72%)
Jul 13, 2012
5.850
5.920
5.770
5.800
242,313
+0.00(+0.00%)
Jul 12, 2012
5.850
5.860
5.690
5.800
188,821
-0.09(-1.53%)
Jul 11, 2012
6.010
6.080
5.857
5.890
212,471
-0.11(-1.83%)
Jul 10, 2012
6.050
6.070
5.950
6.000
235,485
-0.01(-0.17%)
Jul 09, 2012
5.940
6.050
5.810
6.010
140,546
+0.02(+0.33%)
Jul 06, 2012
5.980
6.050
5.910
5.990
167,819
-0.02(-0.33%)
Jul 05, 2012
5.910
6.100
5.910
6.010
279,562
+0.04(+0.67%)
Jul 03, 2012
5.930
6.010
5.860
5.970
221,719
+0.03(+0.51%)
Jul 02, 2012
5.890
5.940
5.750
5.940
368,987
+0.10(+1.71%)
Jun 29, 2012
5.540
5.840
5.540
5.840
454,400
+0.43(+7.95%)
Jun 28, 2012
5.290
5.410
5.260
5.410
174,289
+0.07(+1.31%)
Jun 27, 2012
5.350
5.410
5.280
5.340
140,365
+0.01(+0.19%)
Jun 26, 2012
5.400
5.525
5.320
5.330
179,917
-0.07(-1.30%)
Jun 25, 2012
5.650
5.750
5.390
5.400
322,549
-0.35(-6.09%)
Jun 22, 2012
5.550
5.780
5.500
5.750
848,429
+0.25(+4.55%)
Jun 21, 2012
5.700
5.790
5.480
5.500
177,680
-0.22(-3.85%)
Jun 20, 2012
5.680
5.720
5.520
5.720
280,161
+0.05(+0.88%)
Jun 19, 2012
5.580
5.740
5.540
5.670
570,168
+0.12(+2.16%)
Jun 18, 2012
5.420
5.600
5.400
5.550
402,273
+0.10(+1.83%)
Jun 15, 2012
5.300
5.480
5.260
5.450
489,015
+0.13(+2.44%)
Jun 14, 2012
5.020
5.340
5.010
5.320
231,059
+0.29(+5.77%)
Jun 13, 2012
5.150
5.150
5.000
5.030
261,448
-0.12(-2.33%)
Jun 12, 2012
5.130
5.150
5.030
5.150
177,982
+0.01(+0.19%)
Jun 11, 2012
5.370
5.370
5.140
5.140
233,064
-0.16(-3.02%)
Jun 08, 2012
5.250
5.320
5.240
5.300
139,685
+0.04(+0.76%)
Jun 07, 2012
5.310
5.370
5.220
5.260
160,653
+0.02(+0.38%)
Jun 06, 2012
5.280
5.430
5.170
5.240
316,319
+0.00(+0.00%)
Jun 05, 2012
5.350
5.410
5.230
5.240
406,175
-0.11(-2.06%)
Jun 04, 2012
5.260
5.380
5.200
5.350
292,698
+0.12(+2.29%)
Jun 01, 2012
5.300
5.470
5.210
5.230
312,196
-0.18(-3.33%)
May 31, 2012
5.390
5.540
5.260
5.410
909,397
+0.02(+0.37%)
May 30, 2012
5.490
5.490
5.340
5.390
271,044
-0.14(-2.53%)
May 29, 2012
5.470
5.580
5.400
5.530
249,738
+0.13(+2.41%)
May 25, 2012
5.250
5.440
5.250
5.400
346,140
+0.16(+3.05%)
May 24, 2012
5.160
5.305
5.090
5.240
432,286
+0.13(+2.54%)
May 23, 2012
5.090
5.180
5.010
5.110
406,634
-0.01(-0.20%)
May 22, 2012
5.240
5.270
5.060
5.120
429,470
-0.12(-2.29%)
May 21, 2012
5.210
5.270
5.160
5.240
380,472
+0.03(+0.58%)
May 18, 2012
5.210
5.240
5.110
5.210
485,199
+0.03(+0.58%)
May 17, 2012
5.210
5.260
5.060
5.180
408,232
+0.01(+0.19%)
May 16, 2012
4.980
5.250
4.980
5.170
799,827
+0.26(+5.30%)
May 15, 2012
4.940
5.050
4.910
4.910
487,847
-0.04(-0.81%)
May 14, 2012
4.930
5.050
4.900
4.950
655,303
+0.00(+0.00%)
May 11, 2012
4.970
5.070
4.930
4.950
608,569
-0.04(-0.80%)
May 10, 2012
5.030
5.100
4.960
4.990
836,226
+0.00(+0.00%)
May 09, 2012
5.020
5.120
4.900
4.990
3,729,804
+0.22(+4.61%)
May 08, 2012
4.970
4.970
4.730
4.770
283,775
-0.19(-3.83%)
May 07, 2012
5.110
5.140
4.930
4.960
226,660
-0.15(-2.94%)
May 04, 2012
5.530
5.710
4.871
5.110
492,225
-0.41(-7.43%)
May 03, 2012
5.760
5.800
5.460
5.520
221,200
-0.28(-4.83%)
May 02, 2012
5.590
5.820
5.560
5.800
190,911
+0.15(+2.65%)
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.