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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.220
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 (%)
May 31, 2012
7.258
7.511
7.243
7.500
1,775,960
+0.22(+3.08%)
May 30, 2012
7.291
7.346
7.254
7.276
1,203,185
-0.15(-1.98%)
May 29, 2012
7.419
7.478
7.328
7.423
998,626
+0.16(+2.23%)
May 25, 2012
7.137
7.269
7.122
7.261
613,369
+0.15(+2.17%)
May 24, 2012
7.188
7.265
7.063
7.107
971,266
-0.04(-0.57%)
May 23, 2012
7.217
7.258
6.982
7.148
963,700
-0.11(-1.57%)
May 22, 2012
7.298
7.412
7.203
7.261
1,112,912
-0.12(-1.69%)
May 21, 2012
7.214
7.394
7.214
7.386
815,583
+0.19(+2.65%)
May 18, 2012
7.151
7.342
7.126
7.195
1,036,587
-0.07(-1.01%)
May 17, 2012
7.489
7.500
7.254
7.269
1,084,101
-0.19(-2.61%)
May 16, 2012
7.710
7.724
7.441
7.463
1,842,527
-0.08(-1.12%)
May 15, 2012
7.563
7.691
7.519
7.548
1,846,388
+0.00(+0.00%)
May 14, 2012
7.713
7.713
7.548
7.548
871,173
-0.26(-3.29%)
May 11, 2012
7.816
7.923
7.794
7.805
721,123
-0.08(-0.98%)
May 10, 2012
7.845
7.904
7.800
7.882
1,004,634
+0.11(+1.37%)
May 09, 2012
7.654
7.838
7.632
7.776
1,412,998
-0.02(-0.24%)
May 08, 2012
7.801
7.831
7.559
7.794
1,668,739
-0.04(-0.56%)
May 07, 2012
7.812
7.875
7.743
7.838
1,322,328
-0.14(-1.70%)
May 04, 2012
8.176
8.213
7.959
7.974
1,629,417
-0.21(-2.60%)
May 03, 2012
8.297
8.371
8.161
8.187
1,457,276
-0.15(-1.81%)
May 02, 2012
8.297
8.389
8.209
8.338
2,119,877
+0.03(+0.40%)
May 01, 2012
8.327
8.396
8.272
8.305
819,858
-0.01(-0.13%)
Apr 30, 2012
8.404
8.429
8.227
8.316
1,949,092
-0.00(-0.04%)
Apr 27, 2012
8.349
8.426
8.319
8.319
2,668,048
+0.03(+0.31%)
Apr 26, 2012
8.161
8.301
8.161
8.294
1,790,226
+0.01(+0.09%)
Apr 25, 2012
8.264
8.323
8.231
8.286
1,029,366
+0.10(+1.26%)
Apr 24, 2012
8.418
8.441
8.150
8.183
970,006
-0.13(-1.55%)
Apr 23, 2012
8.235
8.356
8.194
8.312
1,604,521
-0.03(-0.40%)
Apr 20, 2012
8.356
8.363
8.290
8.345
1,954,608
+0.03(+0.40%)
Apr 19, 2012
8.352
8.371
8.235
8.312
760,865
-0.03(-0.40%)
Apr 18, 2012
8.154
8.356
8.125
8.345
2,903,580
+0.17(+2.02%)
Apr 17, 2012
8.114
8.224
8.110
8.180
1,640,138
+0.10(+1.23%)
Apr 16, 2012
8.095
8.128
8.003
8.081
1,534,594
+0.01(+0.18%)
Apr 13, 2012
8.114
8.143
8.059
8.066
603,023
-0.04(-0.54%)
Apr 12, 2012
8.081
8.187
8.062
8.110
1,117,905
+0.11(+1.38%)
Apr 11, 2012
8.011
8.062
7.978
8.000
957,076
+0.03(+0.41%)
Apr 10, 2012
8.018
8.059
7.912
7.967
1,472,394
-0.09(-1.14%)
Apr 09, 2012
8.044
8.125
8.003
8.059
761,741
-0.09(-1.08%)
Apr 05, 2012
8.121
8.154
8.059
8.147
659,802
-0.01(-0.18%)
Apr 04, 2012
8.198
8.209
8.099
8.161
4,683,899
-0.07(-0.80%)
Apr 03, 2012
8.132
8.246
8.118
8.227
1,805,078
+0.16(+2.00%)
Apr 02, 2012
7.989
8.095
7.926
8.066
3,356,950
+0.10(+1.24%)
Mar 30, 2012
8.073
8.091
7.941
7.967
1,987,045
-0.06(-0.73%)
Mar 29, 2012
8.036
8.070
7.952
8.025
2,647,305
-0.07(-0.86%)
Mar 28, 2012
8.150
8.161
8.018
8.095
1,454,852
-0.02(-0.23%)
Mar 27, 2012
8.106
8.143
8.081
8.114
2,329,103
+0.00(+0.00%)
Mar 26, 2012
8.084
8.132
8.029
8.114
1,669,651
+0.03(+0.41%)
Mar 23, 2012
8.103
8.147
8.011
8.081
4,387,278
+0.01(+0.18%)
Mar 22, 2012
8.158
8.161
8.022
8.066
1,612,477
-0.10(-1.26%)
Mar 21, 2012
8.018
8.213
7.959
8.169
5,357,761
+0.22(+2.73%)
Mar 20, 2012
8.003
8.047
7.919
7.952
682,462
-0.15(-1.86%)
Mar 19, 2012
8.092
8.180
8.081
8.103
530,490
-0.04(-0.54%)
Mar 16, 2012
8.202
8.224
8.136
8.147
446,354
-0.06(-0.76%)
Mar 15, 2012
8.227
8.249
8.136
8.209
979,783
+0.02(+0.27%)
Mar 14, 2012
8.319
8.367
8.132
8.187
661,351
-0.11(-1.37%)
Mar 13, 2012
8.059
8.330
8.000
8.301
1,293,340
+0.21(+2.54%)
Mar 12, 2012
8.059
8.099
7.970
8.095
762,918
-0.06(-0.77%)
Mar 09, 2012
8.227
8.235
8.125
8.158
494,446
-0.12(-1.42%)
Mar 08, 2012
8.213
8.323
8.205
8.275
501,824
+0.15(+1.81%)
Mar 07, 2012
8.062
8.191
8.025
8.128
643,674
+0.04(+0.55%)
Mar 06, 2012
8.136
8.154
8.036
8.084
691,338
-0.25(-3.04%)
Mar 05, 2012
8.227
8.349
8.121
8.338
1,081,673
-0.01(-0.13%)
Mar 02, 2012
8.518
8.580
8.224
8.349
1,556,713
-0.19(-2.19%)
Mar 01, 2012
8.385
8.547
8.294
8.536
1,178,221
+0.30(+3.66%)
Feb 29, 2012
8.308
8.352
8.198
8.235
1,265,265
-0.11(-1.32%)
Feb 28, 2012
8.242
8.363
8.183
8.345
1,286,038
+0.15(+1.88%)
Feb 27, 2012
8.194
8.227
8.084
8.191
1,117,173
-0.08(-1.02%)
Feb 24, 2012
8.132
8.283
8.070
8.275
1,428,762
+0.20(+2.50%)
Feb 23, 2012
8.253
8.253
8.025
8.073
1,018,348
-0.04(-0.52%)
Feb 22, 2012
7.876
8.154
7.837
8.116
1,279,951
+0.24(+3.04%)
Feb 21, 2012
7.974
7.974
7.822
7.876
608,803
-0.04(-0.46%)
Feb 17, 2012
7.818
7.961
7.804
7.913
815,790
+0.14(+1.87%)
Feb 16, 2012
7.572
7.782
7.556
7.768
873,925
+0.24(+3.18%)
Feb 15, 2012
7.557
7.565
7.456
7.528
921,526
+0.05(+0.68%)
Feb 14, 2012
7.547
7.652
7.431
7.478
1,232,512
-0.10(-1.34%)
Feb 13, 2012
7.612
7.637
7.503
7.579
1,618,677
+0.06(+0.82%)
Feb 10, 2012
7.532
7.572
7.485
7.518
1,727,644
-0.12(-1.61%)
Feb 09, 2012
7.615
7.692
7.594
7.641
1,014,782
+0.04(+0.57%)
Feb 08, 2012
7.652
7.724
7.532
7.597
627,180
-0.07(-0.90%)
Feb 07, 2012
7.536
7.681
7.514
7.666
545,699
+0.08(+1.00%)
Feb 06, 2012
7.630
7.673
7.536
7.590
722,642
-0.06(-0.76%)
Feb 03, 2012
7.710
7.786
7.619
7.648
901,373
+0.06(+0.76%)
Feb 02, 2012
7.583
7.663
7.565
7.590
2,236,427
+0.11(+1.40%)
Feb 01, 2012
7.427
7.561
7.416
7.485
1,234,029
+0.27(+3.77%)
Jan 31, 2012
7.264
7.333
7.184
7.213
1,720,068
+0.07(+1.02%)
Jan 30, 2012
7.093
7.144
7.032
7.141
627,436
+0.01(+0.20%)
Jan 27, 2012
7.108
7.170
7.035
7.126
1,466,020
+0.06(+0.87%)
Jan 26, 2012
7.075
7.162
7.006
7.064
2,603,363
-0.06(-0.86%)
Jan 25, 2012
7.133
7.191
7.021
7.126
1,316,801
-0.01(-0.15%)
Jan 24, 2012
7.075
7.141
7.017
7.137
551,206
-0.03(-0.40%)
Jan 23, 2012
7.202
7.238
7.057
7.166
579,633
-0.04(-0.55%)
Jan 20, 2012
7.217
7.286
7.141
7.206
708,787
-0.07(-0.95%)
Jan 19, 2012
7.405
7.456
7.246
7.275
1,256,809
-0.04(-0.59%)
Jan 18, 2012
7.191
7.344
7.155
7.318
1,355,293
+0.22(+3.12%)
Jan 17, 2012
7.090
7.173
7.028
7.097
796,552
+0.17(+2.46%)
Jan 13, 2012
6.927
6.959
6.825
6.927
444,934
-0.01(-0.21%)
Jan 12, 2012
6.880
7.021
6.829
6.941
890,961
+0.15(+2.24%)
Jan 11, 2012
6.727
6.829
6.702
6.789
968,386
+0.13(+1.90%)
Jan 10, 2012
6.771
6.825
6.637
6.662
1,008,218
-0.00(-0.05%)
Jan 09, 2012
6.597
6.688
6.532
6.666
846,595
+0.23(+3.61%)
Jan 06, 2012
6.524
6.546
6.434
6.434
605,746
-0.14(-2.10%)
Jan 05, 2012
6.630
6.633
6.485
6.572
1,462,048
-0.02(-0.33%)
Jan 04, 2012
6.521
6.651
6.503
6.593
2,274,985
+0.36(+5.76%)
Dec 30, 2011
6.263
6.268
6.216
6.234
472,142
-0.03(-0.46%)
Dec 29, 2011
6.205
6.296
6.191
6.263
1,663,633
+0.10(+1.65%)
Dec 28, 2011
6.238
6.238
6.100
6.162
784,344
-0.08(-1.22%)
Dec 27, 2011
6.169
6.267
6.147
6.238
415,665
+0.07(+1.12%)
Dec 23, 2011
6.176
6.205
6.111
6.169
1,224,084
+0.06(+0.95%)
Dec 21, 2011
6.100
6.176
6.024
6.111
1,122,822
-0.03(-0.53%)
Dec 20, 2011
6.155
6.180
6.115
6.144
611,901
+0.21(+3.48%)
Dec 19, 2011
6.021
6.079
5.923
5.937
1,159,755
-0.15(-2.50%)
Dec 16, 2011
6.133
6.158
6.062
6.089
848,367
+0.03(+0.54%)
Dec 15, 2011
6.093
6.126
6.006
6.057
797,049
+0.07(+1.21%)
Dec 14, 2011
6.155
6.169
5.981
5.984
1,682,385
-0.15(-2.48%)
Dec 13, 2011
6.263
6.292
6.104
6.137
542,615
-0.11(-1.80%)
Dec 12, 2011
6.311
6.311
6.180
6.249
793,553
-0.18(-2.76%)
Dec 09, 2011
6.340
6.448
6.340
6.427
1,120,916
+0.09(+1.37%)
Dec 08, 2011
6.434
6.463
6.296
6.340
1,434,555
-0.17(-2.67%)
Dec 07, 2011
6.521
6.582
6.437
6.514
1,534,785
+0.01(+0.17%)
Dec 06, 2011
6.466
6.586
6.383
6.503
1,643,419
+0.05(+0.79%)
Dec 05, 2011
6.499
6.506
6.416
6.452
1,501,097
+0.06(+0.96%)
Dec 02, 2011
6.684
6.727
6.376
6.390
1,076,161
-0.16(-2.38%)
Dec 01, 2011
6.524
6.593
6.427
6.546
1,561,097
+0.11(+1.63%)
Nov 30, 2011
6.354
6.466
6.253
6.441
2,269,537
+0.42(+7.05%)
Nov 29, 2011
5.992
6.147
5.981
6.017
969,865
-0.01(-0.12%)
Nov 28, 2011
6.021
6.035
5.966
6.024
986,338
+0.17(+2.85%)
Nov 25, 2011
5.770
5.937
5.770
5.857
761,570
-0.05(-0.86%)
Nov 23, 2011
5.944
5.981
5.886
5.908
1,317,759
-0.18(-3.03%)
Nov 22, 2011
6.071
6.169
6.021
6.093
934,799
+0.01(+0.12%)
Nov 21, 2011
6.216
6.234
6.064
6.086
1,332,088
-0.15(-2.38%)
Nov 18, 2011
6.358
6.376
6.227
6.234
1,206,082
-0.08(-1.21%)
Nov 17, 2011
6.466
6.510
6.267
6.311
690,976
-0.14(-2.14%)
Nov 16, 2011
6.390
6.506
6.379
6.448
1,262,738
-0.04(-0.56%)
Nov 15, 2011
6.463
6.535
6.379
6.485
859,143
-0.05(-0.78%)
Nov 14, 2011
6.572
6.633
6.466
6.535
568,165
-0.07(-1.04%)
Nov 11, 2011
6.601
6.688
6.550
6.604
455,889
+0.15(+2.36%)
Nov 10, 2011
6.586
6.601
6.394
6.452
842,308
-0.09(-1.33%)
Nov 09, 2011
6.651
6.686
6.514
6.539
838,873
-0.24(-3.53%)
Nov 08, 2011
6.832
6.840
6.655
6.778
835,259
+0.04(+0.54%)
Nov 07, 2011
6.669
6.760
6.648
6.742
500,694
+0.17(+2.65%)
Nov 04, 2011
6.521
6.582
6.456
6.568
416,369
-0.04(-0.55%)
Nov 03, 2011
6.597
6.608
6.492
6.604
681,041
+0.07(+1.00%)
Nov 02, 2011
6.593
6.662
6.460
6.539
472,109
+0.08(+1.23%)
Nov 01, 2011
6.260
6.553
6.209
6.459
787,644
+0.02(+0.34%)
Oct 31, 2011
6.597
6.655
6.434
6.437
1,115,864
-0.25(-3.79%)
Oct 28, 2011
6.557
6.706
6.550
6.691
1,173,370
+0.14(+2.21%)
Oct 27, 2011
6.651
6.738
6.521
6.546
1,882,053
+0.11(+1.75%)
Oct 26, 2011
6.528
6.539
6.289
6.434
1,151,225
-0.04(-0.62%)
Oct 25, 2011
6.456
6.532
6.340
6.474
1,242,273
-0.12(-1.87%)
Oct 24, 2011
6.474
6.615
6.470
6.597
1,002,883
+0.09(+1.39%)
Oct 21, 2011
6.387
6.506
6.369
6.506
643,349
+0.23(+3.70%)
Oct 20, 2011
6.278
6.350
6.137
6.274
1,211,942
-0.10(-1.59%)
Oct 19, 2011
6.499
6.615
6.289
6.376
1,177,321
-0.18(-2.76%)
Oct 18, 2011
6.383
6.619
6.340
6.557
1,016,357
+0.20(+3.14%)
Oct 17, 2011
6.296
6.390
6.296
6.358
997,475
-0.07(-1.07%)
Oct 14, 2011
6.466
6.524
6.343
6.427
1,493,024
+0.04(+0.62%)
Oct 13, 2011
6.379
6.466
6.307
6.387
1,096,320
+0.09(+1.44%)
Oct 12, 2011
6.191
6.365
6.191
6.296
720,327
+0.14(+2.36%)
Oct 11, 2011
6.075
6.180
6.053
6.151
865,607
+0.01(+0.18%)
Oct 10, 2011
6.202
6.224
6.068
6.140
909,713
+0.09(+1.56%)
Oct 07, 2011
6.263
6.263
5.966
6.046
1,312,999
-0.09(-1.42%)
Oct 06, 2011
6.057
6.187
5.999
6.133
2,035,678
+0.16(+2.73%)
Oct 05, 2011
5.894
5.999
5.814
5.970
1,743,770
+0.09(+1.54%)
Oct 04, 2011
5.658
5.890
5.575
5.879
1,744,517
+0.16(+2.72%)
Oct 03, 2011
5.716
5.803
5.647
5.723
2,333,355
-0.01(-0.25%)
Sep 30, 2011
5.789
5.901
5.683
5.738
3,490,818
-0.15(-2.52%)
Sep 29, 2011
5.970
6.021
5.821
5.886
1,454,102
+0.03(+0.49%)
Sep 28, 2011
6.002
6.050
5.836
5.857
1,034,629
-0.11(-1.76%)
Sep 27, 2011
5.915
6.039
5.908
5.963
1,575,125
+0.18(+3.20%)
Sep 26, 2011
5.702
5.857
5.546
5.778
1,237,550
+0.11(+1.98%)
Sep 23, 2011
5.524
5.673
5.473
5.665
1,196,098
+0.24(+4.48%)
Sep 22, 2011
5.571
5.712
5.368
5.423
1,895,833
-0.43(-7.31%)
Sep 21, 2011
6.068
6.082
5.828
5.850
1,141,635
-0.20(-3.24%)
Sep 20, 2011
6.071
6.184
6.010
6.046
1,011,642
-0.05(-0.89%)
Sep 19, 2011
6.042
6.118
5.955
6.100
1,071,926
-0.22(-3.50%)
Sep 16, 2011
6.311
6.321
6.176
6.321
2,858,934
+0.08(+1.34%)
Sep 15, 2011
6.347
6.361
6.195
6.238
783,550
+0.09(+1.47%)
Sep 14, 2011
6.122
6.240
5.995
6.147
1,431,038
+0.04(+0.71%)
Sep 13, 2011
6.115
6.187
6.046
6.104
915,940
-0.03(-0.53%)
Sep 12, 2011
6.158
6.238
6.013
6.137
903,688
-0.11(-1.80%)
Sep 09, 2011
6.314
6.329
6.100
6.249
991,334
-0.17(-2.65%)
Sep 08, 2011
6.260
6.459
6.260
6.419
1,588,404
+0.06(+0.97%)
Sep 07, 2011
6.285
6.361
6.256
6.358
597,538
+0.14(+2.27%)
Sep 06, 2011
6.064
6.300
6.042
6.216
1,944,014
-0.20(-3.16%)
Sep 02, 2011
6.495
6.561
6.376
6.419
1,498,211
-0.17(-2.53%)
Sep 01, 2011
6.474
6.662
6.474
6.586
2,153,065
+0.16(+2.42%)
Aug 31, 2011
6.350
6.437
6.278
6.430
2,402,749
+0.13(+2.07%)
Aug 30, 2011
6.224
6.329
6.151
6.300
1,026,173
+0.02(+0.29%)
Aug 29, 2011
6.278
6.296
6.209
6.282
870,016
+0.14(+2.24%)
Aug 26, 2011
6.115
6.162
6.021
6.144
965,757
+0.05(+0.83%)
Aug 25, 2011
6.191
6.220
5.992
6.093
773,601
-0.08(-1.29%)
Aug 24, 2011
6.343
6.358
6.100
6.173
1,916,977
-0.15(-2.35%)
Aug 23, 2011
6.372
6.390
6.274
6.321
1,112,512
+0.04(+0.69%)
Aug 22, 2011
6.278
6.332
6.213
6.278
1,098,028
+0.11(+1.70%)
Aug 19, 2011
6.151
6.321
6.133
6.173
1,007,292
-0.00(-0.06%)
Aug 18, 2011
6.057
6.184
5.981
6.176
885,054
-0.17(-2.72%)
Aug 17, 2011
6.199
6.356
6.178
6.349
1,103,315
+0.18(+2.95%)
Aug 16, 2011
6.085
6.192
6.010
6.167
1,400,030
+0.04(+0.70%)
Aug 15, 2011
6.021
6.135
5.957
6.124
718,651
+0.25(+4.18%)
Aug 12, 2011
5.711
5.910
5.579
5.878
859,563
+0.10(+1.79%)
Aug 11, 2011
5.693
5.860
5.511
5.775
1,039,592
+0.38(+7.07%)
Aug 10, 2011
5.443
5.636
5.336
5.394
1,449,581
-0.16(-2.95%)
Aug 09, 2011
5.746
5.565
5.194
5.557
1,630,078
+0.27(+5.12%)
Aug 08, 2011
5.746
5.811
5.247
5.287
1,356,981
-0.64(-10.77%)
Aug 05, 2011
5.939
6.010
5.650
5.925
1,168,570
+0.04(+0.61%)
Aug 04, 2011
6.007
6.135
5.754
5.889
1,622,883
-0.34(-5.49%)
Aug 03, 2011
6.228
6.245
6.028
6.231
868,414
-0.04(-0.63%)
Aug 02, 2011
6.377
6.424
6.206
6.270
578,177
-0.17(-2.66%)
Aug 01, 2011
6.474
6.499
6.399
6.442
630,567
-0.02(-0.28%)
Jul 29, 2011
6.285
6.474
6.270
6.459
727,684
+0.15(+2.32%)
Jul 28, 2011
6.188
6.338
6.163
6.313
601,999
+0.14(+2.19%)
Jul 27, 2011
6.163
6.256
6.099
6.178
690,891
-0.11(-1.81%)
Jul 26, 2011
6.249
6.303
6.178
6.292
601,639
+0.06(+0.97%)
Jul 25, 2011
6.192
6.317
6.153
6.231
506,786
-0.02(-0.29%)
Jul 22, 2011
6.253
6.263
6.231
6.249
260,807
-0.05(-0.85%)
Jul 21, 2011
6.299
6.356
6.213
6.303
721,630
+0.10(+1.61%)
Jul 20, 2011
6.221
6.245
6.185
6.203
217,643
+0.00(+0.00%)
Jul 19, 2011
6.213
6.263
6.177
6.203
422,125
+0.02(+0.35%)
Jul 18, 2011
6.181
6.263
6.139
6.181
466,733
-0.09(-1.37%)
Jul 15, 2011
6.338
6.338
6.153
6.267
808,183
-0.01(-0.11%)
Jul 14, 2011
6.303
6.331
6.238
6.274
556,666
+0.00(+0.06%)
Jul 13, 2011
6.274
6.367
6.228
6.270
551,892
+0.05(+0.86%)
Jul 12, 2011
6.217
6.281
6.199
6.217
703,741
-0.02(-0.29%)
Jul 11, 2011
6.245
6.278
6.196
6.235
661,669
-0.14(-2.24%)
Jul 08, 2011
6.399
6.406
6.278
6.377
738,265
-0.08(-1.27%)
Jul 07, 2011
6.509
6.573
6.409
6.459
681,286
-0.04(-0.66%)
Jul 06, 2011
6.463
6.520
6.395
6.502
651,334
-0.03(-0.49%)
Jul 05, 2011
6.545
6.556
6.463
6.534
785,295
+0.03(+0.44%)
Jul 01, 2011
6.481
6.531
6.395
6.506
478,745
+0.04(+0.66%)
Jun 30, 2011
6.434
6.466
6.388
6.463
491,815
+0.09(+1.40%)
Jun 29, 2011
6.385
6.395
6.288
6.374
425,351
-0.01(-0.11%)
Jun 28, 2011
6.303
6.417
6.303
6.381
857,210
+0.08(+1.24%)
Jun 27, 2011
6.231
6.317
6.221
6.303
482,145
+0.11(+1.84%)
Jun 24, 2011
6.188
6.224
6.142
6.188
809,860
+0.01(+0.12%)
Jun 23, 2011
6.110
6.213
6.067
6.181
526,962
+0.01(+0.12%)
Jun 22, 2011
6.032
6.224
6.032
6.174
782,361
+0.19(+3.16%)
Jun 21, 2011
5.918
6.046
5.893
5.985
635,249
+0.10(+1.76%)
Jun 20, 2011
5.878
5.882
5.843
5.882
738,627
+0.03(+0.49%)
Jun 17, 2011
5.846
5.903
5.764
5.853
1,178,453
+0.03(+0.55%)
Jun 16, 2011
5.846
5.860
5.736
5.821
1,531,954
-0.05(-0.85%)
Jun 15, 2011
5.893
5.935
5.832
5.871
863,897
-0.06(-0.96%)
Jun 14, 2011
5.942
6.003
5.903
5.928
490,115
+0.01(+0.24%)
Jun 13, 2011
5.971
6.053
5.889
5.914
446,575
-0.05(-0.78%)
Jun 10, 2011
6.060
6.060
5.910
5.960
553,656
-0.11(-1.82%)
Jun 09, 2011
6.042
6.124
5.989
6.071
623,461
+0.01(+0.18%)
Jun 08, 2011
6.114
6.114
6.003
6.060
888,196
-0.04(-0.70%)
Jun 07, 2011
6.167
6.181
6.082
6.103
663,402
+0.01(+0.23%)
Jun 06, 2011
6.263
6.267
6.071
6.089
694,742
-0.19(-3.01%)
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.