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
Sypris Solutions
(NQ:
SYPR
)
1.800
+0.100 (+5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2009
0.6942
0.7693
0.6942
0.7599
41,855
-0.13(-14.74%)
May 28, 2009
0.8162
0.8912
0.6755
0.8912
8,692
+0.03(+3.26%)
May 27, 2009
0.8443
0.8724
0.8443
0.8631
4,069
-0.02(-2.13%)
May 26, 2009
0.8912
0.9100
0.8818
0.8818
1,969
-0.02(-2.08%)
May 22, 2009
0.8912
1.024
0.8912
0.9006
6,094
-0.01(-1.03%)
May 21, 2009
1.013
1.013
0.9100
0.9100
54,866
-0.09(-9.35%)
May 20, 2009
0.9850
1.032
0.9757
1.004
14,313
+0.05(+4.91%)
May 19, 2009
0.9475
1.041
0.9381
0.9569
9,108
-0.04(-3.77%)
May 18, 2009
1.032
1.069
0.9850
0.9944
8,589
+0.04(+3.92%)
May 15, 2009
1.032
1.032
0.9569
0.9569
14,443
-0.04(-3.77%)
May 14, 2009
0.8912
1.069
0.8912
0.9944
14,470
-0.10(-9.40%)
May 13, 2009
0.9569
1.229
0.9381
1.098
36,669
+0.13(+13.15%)
May 12, 2009
0.9850
0.9850
0.9381
0.9700
14,452
-0.03(-3.36%)
May 11, 2009
0.8443
1.407
0.8443
1.004
65,553
+0.20(+24.42%)
May 08, 2009
0.8162
0.8349
0.8067
0.8068
16,942
+0.03(+3.61%)
May 07, 2009
0.7693
0.7974
0.7662
0.7786
22,874
+0.02(+2.48%)
May 06, 2009
0.6567
0.7598
0.6567
0.7598
6,777
+0.07(+9.45%)
May 05, 2009
0.7036
0.7195
0.6755
0.6942
9,897
-0.07(-8.64%)
May 04, 2009
0.7223
0.7693
0.7036
0.7599
23,796
+0.08(+10.96%)
May 01, 2009
0.6380
0.7224
0.6380
0.6848
1,230
-0.01(-1.35%)
Apr 30, 2009
0.7693
0.7693
0.6848
0.6942
6,500
-0.04(-5.13%)
Apr 29, 2009
0.7449
0.7493
0.7037
0.7317
895
+0.11(+18.18%)
Apr 28, 2009
0.7693
0.7974
0.6004
0.6192
16,393
-0.15(-19.51%)
Apr 27, 2009
0.7411
0.8162
0.6661
0.7693
18,860
+0.07(+9.33%)
Apr 24, 2009
0.7410
0.7505
0.7036
0.7036
45,003
+0.04(+5.63%)
Apr 23, 2009
0.6848
0.6848
0.6661
0.6661
7,812
-0.04(-5.33%)
Apr 22, 2009
0.7036
0.7130
0.7036
0.7036
26,190
+0.03(+4.17%)
Apr 21, 2009
0.6102
0.7036
0.6098
0.6755
30,264
+0.08(+12.50%)
Apr 20, 2009
0.5535
0.6098
0.5535
0.6004
16,756
+0.00(+0.00%)
Apr 17, 2009
0.5160
0.6379
0.4972
0.6004
127,965
+0.13(+28.00%)
Apr 16, 2009
0.6379
0.6473
0.4691
0.4691
137,934
-0.14(-23.08%)
Apr 15, 2009
0.6473
0.6473
0.6004
0.6098
7,888
+0.00(+0.02%)
Apr 14, 2009
0.5921
0.6192
0.5910
0.6097
3,832
+0.02(+3.16%)
Apr 13, 2009
0.5946
0.6454
0.5816
0.5910
15,169
-0.00(-0.57%)
Apr 09, 2009
0.5910
0.6004
0.5816
0.5944
20,868
+0.02(+3.87%)
Apr 08, 2009
0.6558
0.6558
0.5629
0.5723
61,904
-0.01(-1.61%)
Apr 07, 2009
0.6567
0.6567
0.5770
0.5816
18,568
-0.08(-11.43%)
Apr 06, 2009
0.7496
0.7496
0.6567
0.6567
13,404
+0.00(+0.00%)
Apr 03, 2009
0.6755
0.7974
0.6567
0.6567
44,696
+0.08(+12.90%)
Apr 02, 2009
0.8725
0.8725
0.5816
0.5816
85,771
-0.29(-33.33%)
Apr 01, 2009
0.8443
0.8725
0.8256
0.8725
2,984
+0.02(+2.20%)
Mar 31, 2009
0.8537
0.9287
0.8443
0.8537
9,033
+0.08(+10.98%)
Mar 30, 2009
0.8162
0.8162
0.7224
0.7693
7,397
-0.07(-7.87%)
Mar 26, 2009
0.7599
0.8725
0.7599
0.8349
2,655
+0.07(+9.82%)
Mar 25, 2009
0.7701
0.7786
0.7599
0.7603
2,053
-0.04(-4.67%)
Mar 24, 2009
0.7974
0.8818
0.7693
0.7975
5,077
+0.02(+2.42%)
Mar 23, 2009
0.7693
0.8912
0.7599
0.7786
3,237
-0.07(-7.78%)
Mar 20, 2009
0.7599
0.8443
0.7599
0.8443
17,283
+0.08(+11.11%)
Mar 19, 2009
0.6192
0.7786
0.6473
0.7599
4,818
+0.11(+17.39%)
Mar 18, 2009
0.6192
0.6567
0.6192
0.6473
4,882
+0.05(+7.81%)
Mar 17, 2009
0.5723
0.6098
0.5629
0.6004
6,257
+0.03(+4.92%)
Mar 16, 2009
0.6848
0.7505
0.5723
0.5723
14,327
-0.04(-6.15%)
Mar 13, 2009
0.6365
0.6365
0.6098
0.6098
703
+0.00(+0.00%)
Mar 12, 2009
0.6004
0.6098
0.5629
0.6098
43,732
+0.04(+6.56%)
Mar 11, 2009
0.6285
0.6567
0.5723
0.5723
11,444
-0.04(-6.15%)
Mar 10, 2009
0.6192
0.7036
0.5816
0.6098
5,557
-0.05(-7.14%)
Mar 09, 2009
0.6192
0.6567
0.6192
0.6567
626
-0.01(-1.96%)
Mar 06, 2009
0.7974
0.8443
0.6275
0.6698
28,503
+0.01(+1.99%)
Mar 05, 2009
0.7880
0.7880
0.6568
0.6568
14,222
-0.11(-14.62%)
Mar 04, 2009
0.6567
0.7974
0.6567
0.7693
2,259
-0.03(-3.53%)
Mar 02, 2009
0.7974
0.8068
0.7974
0.7974
5,249
+0.00(+0.00%)
Feb 27, 2009
0.9287
0.9287
0.7505
0.7974
1,166
+0.07(+8.97%)
Feb 26, 2009
0.7693
0.7693
0.7317
0.7317
972
-0.04(-4.88%)
Feb 25, 2009
0.9194
0.9194
0.7693
0.7693
6,904
-0.14(-15.46%)
Feb 24, 2009
0.8068
1.051
0.7974
0.9100
6,371
+0.13(+16.87%)
Feb 23, 2009
0.9381
1.004
0.7786
0.7786
7,621
+0.03(+3.74%)
Feb 20, 2009
0.8912
0.8912
0.7224
0.7506
18,641
-0.14(-15.78%)
Feb 19, 2009
0.9944
1.060
0.8912
0.8912
15,236
-0.05(-5.00%)
Feb 18, 2009
0.9582
1.023
0.9381
0.9381
5,284
-0.08(-8.26%)
Feb 17, 2009
1.154
1.173
0.9381
1.023
5,461
-0.10(-9.17%)
Feb 13, 2009
1.060
1.126
1.032
1.126
831
+0.08(+7.14%)
Feb 12, 2009
1.051
1.060
1.051
1.051
353
-0.03(-2.61%)
Feb 11, 2009
1.098
1.126
1.041
1.079
1,893
-0.03(-2.54%)
Feb 10, 2009
1.257
1.257
1.060
1.107
1,625
-0.12(-9.92%)
Feb 09, 2009
1.248
1.248
1.126
1.229
6,395
+0.10(+9.17%)
Feb 06, 2009
0.9475
1.257
0.8912
1.126
25,657
+0.13(+13.21%)
Feb 05, 2009
0.9757
1.023
0.9476
0.9944
3,679
-0.04(-3.64%)
Feb 04, 2009
1.069
1.101
0.9381
1.032
7,453
-0.05(-4.35%)
Feb 03, 2009
1.154
1.154
1.041
1.079
3,647
-0.06(-4.96%)
Feb 02, 2009
1.173
1.220
1.126
1.135
9,966
-0.04(-3.20%)
Jan 30, 2009
1.107
1.248
1.107
1.173
5,989
+0.05(+4.16%)
Jan 29, 2009
1.116
1.220
1.116
1.126
6,171
-0.06(-4.75%)
Jan 28, 2009
1.238
1.238
1.182
1.182
5,476
-0.06(-4.54%)
Jan 27, 2009
1.229
1.266
1.229
1.238
1,296
+0.08(+6.45%)
Jan 26, 2009
1.220
1.266
1.154
1.163
3,822
+0.00(+0.01%)
Jan 23, 2009
1.266
1.266
1.116
1.163
6,809
-0.10(-8.16%)
Jan 22, 2009
1.126
1.266
1.083
1.266
18,533
+0.16(+14.41%)
Jan 21, 2009
1.041
1.182
1.041
1.107
20,364
+0.08(+7.27%)
Jan 20, 2009
1.041
1.079
1.032
1.032
9,433
-0.06(-5.17%)
Jan 16, 2009
1.070
1.135
1.070
1.088
2,025
+0.03(+2.65%)
Jan 15, 2009
1.182
1.182
0.9475
1.060
12,633
+0.06(+5.61%)
Jan 14, 2009
1.088
1.173
0.9475
1.004
62,030
-0.05(-4.46%)
Jan 13, 2009
1.088
1.123
1.029
1.051
22,964
-0.08(-6.67%)
Jan 12, 2009
1.323
1.323
0.6942
1.126
39,435
-0.24(-17.81%)
Jan 09, 2009
1.407
1.426
1.370
1.370
16,636
-0.07(-4.58%)
Jan 08, 2009
1.689
1.689
1.435
1.435
54,176
-0.25(-14.99%)
Jan 07, 2009
1.642
1.782
1.520
1.689
76,414
+0.00(+0.00%)
Jan 06, 2009
1.173
1.923
1.173
1.689
199,789
+0.60(+55.17%)
Jan 05, 2009
0.6755
1.492
0.5629
1.088
185,794
+0.41(+61.11%)
Jan 02, 2009
0.5910
0.7505
0.5910
0.6755
129,406
+0.10(+18.03%)
Dec 31, 2008
0.5816
0.6285
0.5254
0.5723
29,071
+0.05(+8.93%)
Dec 30, 2008
0.5441
0.5910
0.5160
0.5254
32,998
-0.02(-2.81%)
Dec 29, 2008
0.4691
0.5723
0.4689
0.5406
765,738
+0.07(+15.24%)
Dec 26, 2008
0.4691
0.4691
0.4409
0.4691
213,845
+0.03(+6.38%)
Dec 24, 2008
0.4690
0.4691
0.4409
0.4409
18,940
+0.01(+2.17%)
Dec 23, 2008
0.4222
0.4878
0.4222
0.4315
117,265
+0.01(+2.22%)
Dec 22, 2008
0.4222
0.4691
0.4222
0.4222
25,850
+0.00(+0.00%)
Dec 19, 2008
0.4691
0.4981
0.4222
0.4222
81,243
-0.01(-2.17%)
Dec 18, 2008
0.4691
0.5160
0.4315
0.4315
74,662
-0.03(-6.12%)
Dec 17, 2008
0.4597
0.5160
0.4222
0.4597
29,891
+0.03(+6.18%)
Dec 16, 2008
0.4691
0.4877
0.4034
0.4329
27,998
+0.00(+0.33%)
Dec 15, 2008
0.4691
0.5065
0.4222
0.4315
27,397
-0.04(-8.00%)
Dec 12, 2008
0.3659
0.5066
0.3659
0.4691
21,647
+0.08(+21.95%)
Dec 11, 2008
0.4409
0.4691
0.3377
0.3846
232,773
-0.06(-12.77%)
Dec 10, 2008
0.5629
0.5629
0.4409
0.4409
19,896
-0.08(-14.55%)
Dec 09, 2008
0.5347
0.5366
0.4691
0.5160
51,614
-0.02(-4.01%)
Dec 08, 2008
0.6098
0.6098
0.5347
0.5375
12,847
+0.00(+0.53%)
Dec 05, 2008
0.5160
0.6379
0.5160
0.5347
20,259
+0.02(+3.64%)
Dec 04, 2008
0.5910
0.5910
0.4784
0.5160
15,454
-0.02(-3.51%)
Dec 03, 2008
0.5816
0.6755
0.5347
0.5347
11,006
-0.09(-14.93%)
Dec 02, 2008
0.6848
0.7036
0.5723
0.6285
8,936
+0.02(+3.09%)
Dec 01, 2008
0.5441
0.7036
0.5066
0.6097
42,854
-0.09(-13.35%)
Nov 28, 2008
0.5160
0.7036
0.5160
0.7036
24,530
+0.13(+22.95%)
Nov 26, 2008
0.5629
0.6098
0.5629
0.5723
5,207
+0.07(+15.05%)
Nov 25, 2008
0.6285
0.6285
0.4878
0.4974
22,048
-0.04(-6.98%)
Nov 24, 2008
0.5160
0.5441
0.4784
0.5347
6,882
+0.02(+3.64%)
Nov 21, 2008
0.5160
0.5310
0.5160
0.5160
17,200
+0.00(+0.00%)
Nov 20, 2008
0.6567
0.6567
0.5160
0.5160
18,125
-0.08(-12.70%)
Nov 19, 2008
0.6473
0.6567
0.5910
0.5910
2,776
-0.06(-8.70%)
Nov 18, 2008
0.4878
0.6708
0.4878
0.6473
12,466
+0.05(+7.81%)
Nov 17, 2008
0.6098
0.6942
0.5066
0.6004
32,234
+0.09(+18.54%)
Nov 14, 2008
0.3753
0.5066
0.3753
0.5065
7,818
+0.07(+17.37%)
Nov 13, 2008
0.5441
0.5441
0.4315
0.4315
47,549
+0.00(+0.00%)
Nov 12, 2008
0.7036
0.7036
0.3753
0.4315
135,872
+0.03(+6.98%)
Nov 11, 2008
0.5535
0.5535
0.3846
0.4034
126,847
-0.13(-24.56%)
Nov 10, 2008
0.6192
0.6192
0.5160
0.5347
18,227
-0.08(-13.64%)
Nov 07, 2008
0.7036
0.7036
0.6192
0.6192
5,542
+0.00(+0.02%)
Nov 06, 2008
0.7036
0.7224
0.6098
0.6191
312,674
-0.09(-13.17%)
Nov 05, 2008
0.7505
0.7646
0.7036
0.7130
27,899
-0.05(-6.17%)
Nov 04, 2008
0.8818
0.8912
0.7130
0.7599
89,585
-0.10(-11.96%)
Nov 03, 2008
0.9359
0.9381
0.8443
0.8631
62,549
-0.01(-1.08%)
Oct 31, 2008
0.9663
0.9663
0.8725
0.8725
10,599
-0.06(-6.06%)
Oct 30, 2008
0.9194
0.9850
0.9194
0.9287
8,500
+0.01(+1.02%)
Oct 29, 2008
1.032
1.032
0.9194
0.9194
31,412
-0.03(-2.97%)
Oct 28, 2008
1.013
1.013
0.9475
0.9475
16,129
-0.02(-1.94%)
Oct 27, 2008
1.163
1.163
0.9195
0.9663
66,577
+0.03(+3.00%)
Oct 24, 2008
1.041
1.041
0.9381
0.9381
67,124
-0.08(-8.26%)
Oct 23, 2008
1.173
1.271
0.9944
1.023
70,817
-0.14(-12.10%)
Oct 22, 2008
1.220
1.220
1.150
1.163
7,994
+0.04(+3.33%)
Oct 21, 2008
1.135
1.191
1.126
1.126
16,838
-0.01(-0.83%)
Oct 20, 2008
1.107
1.407
1.107
1.135
21,378
+0.04(+3.42%)
Oct 17, 2008
1.266
1.266
1.098
1.098
66,434
-0.14(-11.37%)
Oct 16, 2008
1.276
1.313
1.163
1.238
210,620
+0.00(+0.00%)
Oct 15, 2008
1.098
1.331
1.098
1.238
26,120
+0.14(+12.83%)
Oct 14, 2008
1.445
1.445
1.023
1.098
135,001
-0.39(-26.42%)
Oct 13, 2008
1.557
1.642
1.370
1.492
10,019
+0.03(+1.92%)
Oct 10, 2008
1.576
1.679
1.426
1.463
59,377
-0.11(-7.14%)
Oct 09, 2008
1.745
1.754
1.548
1.576
29,236
-0.14(-8.20%)
Oct 08, 2008
1.585
1.736
1.576
1.717
88,259
+0.13(+8.28%)
Oct 07, 2008
1.539
1.736
1.539
1.585
35,815
+0.00(+0.00%)
Oct 06, 2008
1.749
1.749
1.494
1.585
29,068
-0.10(-6.11%)
Oct 03, 2008
1.773
1.792
1.689
1.689
38,670
-0.04(-2.17%)
Oct 02, 2008
1.510
1.782
1.454
1.726
122,023
+0.15(+9.52%)
Oct 01, 2008
1.726
1.782
1.576
1.576
32,207
+0.07(+4.35%)
Sep 30, 2008
1.660
1.736
1.463
1.510
66,386
-0.15(-9.04%)
Sep 29, 2008
1.651
1.711
1.651
1.660
3,520
-0.12(-6.84%)
Sep 26, 2008
1.679
1.782
1.548
1.782
54,054
+0.00(+0.00%)
Sep 25, 2008
1.754
1.933
1.754
1.782
9,078
-0.02(-1.04%)
Sep 24, 2008
1.848
1.848
1.745
1.801
13,562
-0.11(-5.73%)
Sep 23, 2008
1.970
1.970
1.820
1.911
10,571
-0.06(-3.01%)
Sep 22, 2008
1.893
1.970
1.892
1.970
1,541
-0.01(-0.47%)
Sep 19, 2008
1.923
2.308
1.923
1.979
13,419
+0.18(+9.90%)
Sep 18, 2008
1.754
2.336
1.754
1.801
11,069
+0.01(+0.52%)
Sep 17, 2008
1.726
2.008
1.707
1.792
33,857
-0.08(-4.50%)
Sep 16, 2008
1.970
2.026
1.857
1.876
77,560
-0.09(-4.76%)
Sep 15, 2008
2.111
2.111
1.970
1.970
15,150
-0.10(-4.98%)
Sep 12, 2008
2.045
2.111
2.036
2.073
80,478
+0.04(+1.84%)
Sep 11, 2008
2.167
2.233
1.998
2.036
18,709
-0.08(-3.98%)
Sep 10, 2008
2.373
2.373
2.111
2.120
78,757
-0.26(-11.02%)
Sep 09, 2008
2.298
2.430
2.186
2.383
17,654
+0.13(+5.83%)
Sep 08, 2008
2.158
2.317
2.158
2.252
37,484
+0.09(+4.35%)
Sep 05, 2008
2.101
2.223
2.101
2.158
13,984
-0.02(-0.86%)
Sep 04, 2008
2.139
2.261
2.130
2.176
35,522
+0.08(+4.04%)
Sep 03, 2008
2.139
2.148
2.055
2.092
28,049
-0.05(-2.19%)
Sep 02, 2008
2.139
2.214
2.130
2.139
6,701
+0.03(+1.33%)
Aug 29, 2008
2.205
2.233
2.111
2.111
12,497
+0.01(+0.45%)
Aug 28, 2008
2.223
2.270
2.064
2.101
52,063
-0.15(-6.67%)
Aug 27, 2008
2.308
2.308
2.214
2.252
48,648
-0.09(-4.00%)
Aug 26, 2008
2.402
2.439
2.336
2.345
51,501
-0.01(-0.40%)
Aug 25, 2008
2.498
2.498
2.327
2.355
25,289
-0.07(-2.71%)
Aug 22, 2008
2.402
2.533
2.373
2.420
21,705
-0.01(-0.39%)
Aug 21, 2008
2.449
2.524
2.420
2.430
23,509
-0.02(-0.77%)
Aug 20, 2008
2.533
2.805
2.439
2.449
49,988
+0.00(+0.00%)
Aug 19, 2008
2.477
2.514
2.420
2.449
83,076
-0.06(-2.25%)
Aug 18, 2008
2.702
2.777
2.373
2.505
85,640
-0.16(-5.99%)
Aug 15, 2008
2.786
2.805
2.646
2.664
114,497
-0.17(-5.96%)
Aug 14, 2008
2.758
2.871
2.758
2.833
48,579
+0.03(+1.00%)
Aug 13, 2008
2.805
2.889
2.805
2.805
48,288
-0.01(-0.33%)
Aug 12, 2008
2.880
2.965
2.814
2.814
18,558
-0.07(-2.28%)
Aug 11, 2008
2.880
3.040
2.824
2.880
105,738
+0.05(+1.66%)
Aug 08, 2008
2.721
2.852
2.721
2.833
277,761
+0.02(+0.67%)
Aug 07, 2008
2.936
2.974
2.767
2.814
20,878
-0.08(-2.91%)
Aug 06, 2008
3.096
3.264
2.833
2.899
98,753
-0.15(-4.92%)
Aug 05, 2008
3.162
3.162
2.899
3.049
105,476
-0.03(-0.91%)
Aug 04, 2008
3.293
3.415
2.983
3.077
52,625
-0.31(-9.14%)
Aug 01, 2008
3.359
3.452
3.330
3.387
14,501
-0.04(-1.10%)
Jul 31, 2008
3.443
3.490
3.387
3.424
14,069
-0.02(-0.54%)
Jul 30, 2008
3.584
3.631
3.434
3.443
34,081
-0.41(-10.71%)
Jul 29, 2008
3.856
3.931
3.743
3.856
4,263
+0.08(+2.24%)
Jul 28, 2008
3.659
3.828
3.631
3.771
19,608
-0.08(-1.95%)
Jul 25, 2008
3.631
3.884
3.621
3.846
9,870
+0.23(+6.22%)
Jul 24, 2008
3.912
3.931
3.612
3.621
56,428
-0.43(-10.65%)
Jul 23, 2008
4.053
4.165
3.903
4.053
10,516
-0.01(-0.23%)
Jul 22, 2008
3.996
4.062
3.959
4.062
4,266
-0.01(-0.23%)
Jul 21, 2008
3.884
4.147
3.809
4.071
10,384
+0.13(+3.33%)
Jul 18, 2008
4.034
4.147
3.912
3.940
5,201
-0.05(-1.18%)
Jul 17, 2008
4.278
4.315
3.978
3.987
54,354
-0.15(-3.63%)
Jul 16, 2008
4.259
4.278
4.137
4.137
69,907
-0.18(-4.13%)
Jul 15, 2008
4.231
4.325
4.231
4.315
15,566
+0.04(+0.88%)
Jul 14, 2008
4.269
4.315
4.062
4.278
9,745
+0.05(+1.22%)
Jul 11, 2008
4.269
4.278
3.996
4.226
51,195
-0.02(-0.55%)
Jul 10, 2008
4.334
4.334
4.147
4.250
93,290
+0.03(+0.67%)
Jul 09, 2008
4.118
4.297
4.118
4.222
13,602
+0.07(+1.58%)
Jul 08, 2008
4.118
4.156
4.109
4.156
34,884
+0.10(+2.55%)
Jul 07, 2008
4.015
4.090
3.903
4.053
13,442
+0.11(+2.86%)
Jul 04, 2008
3.903
3.940
3.884
3.940
119,524
+0.00(+0.00%)
Jul 03, 2008
3.903
3.940
3.884
3.940
119,524
+0.03(+0.72%)
Jul 02, 2008
3.959
3.959
3.903
3.912
19,732
-0.08(-2.11%)
Jul 01, 2008
3.856
4.128
3.781
3.996
160,118
+0.06(+1.43%)
Jun 30, 2008
3.940
3.959
3.762
3.940
267,725
+0.09(+2.44%)
Jun 27, 2008
3.818
3.996
3.771
3.846
11,105
+0.08(+1.99%)
Jun 26, 2008
3.903
3.912
3.771
3.771
16,743
-0.19(-4.74%)
Jun 25, 2008
3.931
4.025
3.753
3.959
18,774
+0.07(+1.69%)
Jun 24, 2008
4.118
4.118
3.865
3.893
7,400
-0.14(-3.49%)
Jun 23, 2008
3.978
4.071
3.912
4.034
5,542
+0.01(+0.23%)
Jun 20, 2008
3.865
4.043
3.790
4.025
21,332
+0.15(+3.87%)
Jun 19, 2008
4.034
4.128
3.865
3.874
2,771
-0.23(-5.49%)
Jun 18, 2008
3.724
4.137
3.724
4.100
6,127
+0.04(+0.92%)
Jun 17, 2008
4.081
4.100
4.034
4.062
9,849
+0.01(+0.23%)
Jun 16, 2008
3.996
4.081
3.996
4.053
10,032
+0.02(+0.47%)
Jun 13, 2008
4.090
4.100
3.846
4.034
17,961
-0.05(-1.15%)
Jun 12, 2008
4.081
4.109
3.987
4.081
14,015
-0.07(-1.58%)
Jun 11, 2008
4.034
4.156
4.025
4.147
4,282
-0.01(-0.23%)
Jun 10, 2008
4.071
4.156
3.968
4.156
63,649
+0.14(+3.50%)
Jun 09, 2008
4.297
4.512
3.912
4.015
11,594
-0.23(-5.52%)
Jun 06, 2008
4.306
4.578
3.865
4.250
29,540
-0.02(-0.44%)
Jun 05, 2008
3.973
4.409
3.940
4.269
24,417
+0.23(+5.57%)
Jun 04, 2008
4.334
4.334
3.940
4.043
36,354
-0.16(-3.79%)
Jun 03, 2008
4.250
4.428
4.118
4.203
15,813
-0.04(-0.88%)
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.