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 31, 2013
3.171
3.238
3.133
3.162
47,554
-0.04(-1.20%)
May 30, 2013
3.130
3.238
3.130
3.200
33,000
+0.03(+0.91%)
May 29, 2013
3.210
3.243
3.133
3.171
44,214
-0.07(-2.07%)
May 28, 2013
3.190
3.286
3.133
3.238
28,891
+0.10(+3.05%)
May 24, 2013
3.142
3.190
3.133
3.142
0
-0.01(-0.30%)
May 23, 2013
3.114
3.237
3.114
3.152
0
+0.02(+0.61%)
May 22, 2013
3.114
3.133
3.066
3.133
0
+0.04(+1.24%)
May 21, 2013
3.047
3.142
3.047
3.095
0
+0.07(+2.22%)
May 20, 2013
3.142
3.209
3.027
3.027
0
-0.13(-4.24%)
May 17, 2013
3.248
3.257
3.123
3.162
0
-0.06(-1.79%)
May 16, 2013
3.210
3.296
3.210
3.219
21,177
-0.02(-0.59%)
May 15, 2013
3.411
3.416
3.171
3.238
0
-0.24(-6.89%)
May 13, 2013
3.363
3.487
3.363
3.478
0
+0.07(+1.97%)
May 10, 2013
3.487
3.497
3.382
3.411
0
-0.05(-1.39%)
May 09, 2013
3.459
3.507
3.420
3.459
0
+0.01(+0.28%)
May 08, 2013
3.449
3.468
3.353
3.449
0
+0.03(+0.84%)
May 07, 2013
3.449
3.468
3.358
3.420
0
+0.00(+0.00%)
May 06, 2013
3.075
3.553
3.075
3.420
0
+0.36(+11.91%)
May 03, 2013
3.095
3.095
3.018
3.056
0
-0.01(-0.31%)
May 02, 2013
3.047
3.104
3.047
3.066
0
+0.06(+1.91%)
May 01, 2013
3.066
3.219
3.004
3.008
0
-0.06(-1.88%)
Apr 30, 2013
3.056
3.133
3.018
3.066
0
+0.00(+0.00%)
Apr 29, 2013
3.085
3.085
3.027
3.066
58,717
+0.01(+0.31%)
Apr 26, 2013
3.056
3.085
3.037
3.056
27,174
+0.00(+0.00%)
Apr 25, 2013
3.142
3.162
3.027
3.056
44,111
-0.09(-2.74%)
Apr 24, 2013
3.152
3.190
3.133
3.142
42,819
-0.02(-0.61%)
Apr 23, 2013
3.162
3.184
3.143
3.162
28,189
+0.01(+0.30%)
Apr 22, 2013
3.210
3.210
3.142
3.152
11,684
-0.01(-0.30%)
Apr 19, 2013
3.190
3.248
3.142
3.162
47,668
-0.03(-0.90%)
Apr 18, 2013
3.162
3.315
3.162
3.190
25,083
+0.05(+1.52%)
Apr 17, 2013
3.248
3.344
3.075
3.142
57,266
-0.14(-4.37%)
Apr 16, 2013
3.411
3.459
3.238
3.286
53,327
-0.10(-2.83%)
Apr 15, 2013
3.468
3.526
3.363
3.382
38,558
-0.11(-3.29%)
Apr 12, 2013
3.593
3.622
3.487
3.497
13,112
-0.12(-3.44%)
Apr 11, 2013
3.420
3.660
3.382
3.622
8,584
+0.19(+5.59%)
Apr 10, 2013
3.420
3.516
3.363
3.430
57,490
+0.03(+0.85%)
Apr 09, 2013
3.449
3.497
3.382
3.401
54,552
-0.03(-0.84%)
Apr 08, 2013
3.487
3.497
3.411
3.430
80,721
-0.02(-0.56%)
Apr 05, 2013
3.468
3.535
3.420
3.449
51,935
-0.06(-1.64%)
Apr 04, 2013
3.535
3.602
3.459
3.507
59,798
+0.00(+0.00%)
Apr 03, 2013
3.641
3.717
3.497
3.507
133,147
-0.09(-2.40%)
Apr 02, 2013
3.804
3.823
3.593
3.593
48,454
-0.20(-5.30%)
Apr 01, 2013
4.005
4.005
3.794
3.794
24,162
-0.21(-5.26%)
Mar 28, 2013
4.129
4.158
3.995
4.005
73,584
-0.13(-3.24%)
Mar 27, 2013
3.890
4.206
3.890
4.139
79,397
+0.22(+5.62%)
Mar 26, 2013
3.899
3.919
3.832
3.919
16,661
+0.05(+1.24%)
Mar 25, 2013
3.957
3.957
3.833
3.871
20,734
-0.04(-0.98%)
Mar 22, 2013
3.909
4.014
3.880
3.909
8,990
+0.03(+0.74%)
Mar 21, 2013
4.033
4.033
3.813
3.880
45,798
-0.20(-4.93%)
Mar 20, 2013
3.871
4.081
3.871
4.081
26,524
+0.22(+5.71%)
Mar 19, 2013
3.727
3.861
3.708
3.861
51,736
+0.13(+3.60%)
Mar 18, 2013
3.698
3.784
3.698
3.727
41,529
+0.02(+0.52%)
Mar 15, 2013
3.774
3.869
3.689
3.708
58,515
-0.07(-1.77%)
Mar 14, 2013
3.870
3.898
3.689
3.774
49,913
-0.10(-2.46%)
Mar 13, 2013
3.860
3.946
3.841
3.870
23,769
-0.04(-0.98%)
Mar 12, 2013
3.956
4.079
3.822
3.908
34,869
-0.10(-2.38%)
Mar 11, 2013
4.184
4.184
3.927
4.003
30,166
-0.18(-4.33%)
Mar 08, 2013
3.927
4.203
3.872
4.184
88,438
+0.30(+7.60%)
Mar 07, 2013
3.965
4.020
3.803
3.889
21,279
-0.10(-2.39%)
Mar 06, 2013
4.041
4.089
3.965
3.984
39,893
-0.02(-0.48%)
Mar 05, 2013
4.032
4.146
3.956
4.003
28,493
+0.01(+0.24%)
Mar 04, 2013
4.099
4.127
3.965
3.994
20,667
-0.10(-2.33%)
Mar 01, 2013
3.956
4.175
3.946
4.089
15,710
+0.14(+3.62%)
Feb 28, 2013
3.879
3.965
3.879
3.946
5,478
+0.06(+1.47%)
Feb 27, 2013
3.936
3.936
3.851
3.889
13,165
-0.01(-0.24%)
Feb 26, 2013
3.889
4.009
3.851
3.898
7,949
+0.02(+0.49%)
Feb 25, 2013
4.111
4.111
3.860
3.879
24,889
-0.24(-5.79%)
Feb 22, 2013
4.165
4.165
4.051
4.118
14,817
+0.00(+0.00%)
Feb 21, 2013
4.165
4.232
4.032
4.118
25,580
-0.06(-1.37%)
Feb 20, 2013
4.280
4.280
4.156
4.175
48,535
-0.10(-2.45%)
Feb 19, 2013
4.051
4.413
4.051
4.280
65,416
+0.22(+5.40%)
Feb 15, 2013
3.975
4.184
3.908
4.060
43,978
+0.06(+1.43%)
Feb 14, 2013
4.060
4.069
3.909
4.003
18,138
-0.06(-1.41%)
Feb 13, 2013
3.889
4.089
3.856
4.060
32,638
+0.18(+4.67%)
Feb 12, 2013
3.894
3.894
3.851
3.879
2,989
+0.01(+0.25%)
Feb 11, 2013
3.813
3.898
3.813
3.870
8,417
+0.06(+1.50%)
Feb 08, 2013
3.860
3.927
3.813
3.813
23,548
-0.05(-1.23%)
Feb 07, 2013
3.927
3.927
3.832
3.860
6,533
-0.07(-1.70%)
Feb 06, 2013
3.870
3.927
3.832
3.927
9,962
-0.05(-1.20%)
Feb 04, 2013
3.975
4.051
3.941
3.975
18,797
-0.06(-1.42%)
Feb 01, 2013
3.965
4.089
3.870
4.032
42,246
+0.09(+2.17%)
Jan 31, 2013
3.965
4.003
3.851
3.946
28,045
+0.00(+0.00%)
Jan 30, 2013
3.936
3.956
3.908
3.946
20,981
-0.01(-0.24%)
Jan 29, 2013
3.879
3.956
3.815
3.956
42,880
+0.07(+1.72%)
Jan 28, 2013
3.841
3.889
3.736
3.889
38,881
+0.07(+1.75%)
Jan 25, 2013
3.832
3.863
3.765
3.822
29,593
+0.03(+0.75%)
Jan 24, 2013
3.822
3.870
3.746
3.794
37,773
-0.01(-0.25%)
Jan 23, 2013
3.784
3.860
3.765
3.803
24,647
+0.01(+0.25%)
Jan 22, 2013
3.631
3.803
3.622
3.794
31,785
+0.18(+5.01%)
Jan 18, 2013
3.489
3.622
3.489
3.612
72,036
+0.14(+4.12%)
Jan 17, 2013
3.431
3.593
3.431
3.469
210,085
+0.04(+1.11%)
Jan 16, 2013
3.508
3.536
3.422
3.431
108,908
-0.08(-2.17%)
Jan 15, 2013
3.717
3.746
3.479
3.508
88,387
-0.23(-6.12%)
Jan 14, 2013
3.803
3.898
3.717
3.736
10,990
-0.07(-1.75%)
Jan 11, 2013
3.803
3.889
3.798
3.803
10,584
+0.01(+0.25%)
Jan 10, 2013
3.841
3.841
3.717
3.794
40,014
-0.05(-1.24%)
Jan 09, 2013
3.927
3.965
3.803
3.841
41,768
-0.16(-4.05%)
Jan 08, 2013
3.956
4.013
3.848
4.003
22,688
+0.06(+1.45%)
Jan 07, 2013
3.889
4.079
3.841
3.946
43,457
+0.04(+0.98%)
Jan 04, 2013
3.889
3.908
3.794
3.908
18,853
+0.04(+0.99%)
Jan 03, 2013
3.813
3.908
3.698
3.870
40,666
+0.05(+1.25%)
Jan 02, 2013
3.631
3.851
3.479
3.822
52,768
+0.02(+0.50%)
Dec 31, 2012
3.612
3.813
3.574
3.803
22,323
+0.18(+5.00%)
Dec 28, 2012
3.546
3.660
3.450
3.622
40,484
+0.05(+1.33%)
Dec 27, 2012
3.708
3.708
3.508
3.574
37,277
-0.13(-3.60%)
Dec 26, 2012
3.813
3.889
3.670
3.708
20,896
-0.09(-2.26%)
Dec 24, 2012
3.851
3.906
3.736
3.794
6,512
-0.08(-1.97%)
Dec 21, 2012
3.908
3.936
3.719
3.870
86,551
-0.06(-1.46%)
Dec 20, 2012
3.813
3.946
3.774
3.927
69,039
+0.10(+2.74%)
Dec 19, 2012
3.898
3.898
3.670
3.822
39,495
-0.07(-1.72%)
Dec 18, 2012
3.803
3.936
3.774
3.889
47,934
+0.10(+2.77%)
Dec 17, 2012
3.765
3.803
3.708
3.784
31,832
+0.03(+0.76%)
Dec 14, 2012
3.651
3.775
3.651
3.756
27,215
+0.10(+2.86%)
Dec 13, 2012
3.793
3.830
3.613
3.651
10,820
-0.12(-3.27%)
Dec 12, 2012
3.945
3.955
3.765
3.775
29,892
-0.17(-4.33%)
Dec 11, 2012
3.936
3.974
3.775
3.945
40,617
+0.05(+1.22%)
Dec 10, 2012
3.803
3.945
3.793
3.898
32,483
+0.08(+1.99%)
Dec 07, 2012
3.945
3.945
3.803
3.822
14,015
-0.11(-2.89%)
Dec 06, 2012
3.869
3.945
3.822
3.936
55,034
+0.08(+1.97%)
Dec 05, 2012
3.822
3.945
3.793
3.860
19,573
+0.03(+0.74%)
Dec 04, 2012
3.793
3.907
3.668
3.831
32,890
-0.04(-0.98%)
Nov 30, 2012
3.793
3.888
3.718
3.869
30,878
+0.06(+1.49%)
Nov 29, 2012
3.841
3.963
3.727
3.812
26,619
-0.01(-0.25%)
Nov 28, 2012
3.651
3.822
3.651
3.822
26,907
+0.16(+4.40%)
Nov 27, 2012
3.689
3.860
3.661
3.661
44,026
-0.05(-1.28%)
Nov 26, 2012
3.632
3.803
3.575
3.708
38,782
+0.07(+1.82%)
Nov 23, 2012
3.490
3.669
3.481
3.642
14,886
+0.13(+3.78%)
Nov 21, 2012
3.509
3.518
3.471
3.509
40,387
+0.01(+0.27%)
Nov 20, 2012
3.537
3.575
3.471
3.499
58,650
-0.02(-0.54%)
Nov 19, 2012
3.623
3.708
3.462
3.518
106,503
-0.10(-2.88%)
Nov 16, 2012
3.518
3.670
3.518
3.623
61,723
+0.07(+1.87%)
Nov 15, 2012
3.604
3.869
3.518
3.556
108,821
-0.04(-1.06%)
Nov 14, 2012
3.462
3.678
3.462
3.594
112,341
+0.20(+5.87%)
Nov 13, 2012
3.471
3.575
3.338
3.395
125,740
-0.09(-2.72%)
Nov 12, 2012
3.471
3.716
3.452
3.490
139,590
+0.02(+0.55%)
Nov 09, 2012
3.414
3.632
3.272
3.471
157,383
+0.07(+1.95%)
Nov 08, 2012
3.481
3.594
3.329
3.405
129,067
-0.13(-3.75%)
Nov 07, 2012
4.277
4.334
3.348
3.537
296,802
-0.64(-15.23%)
Nov 06, 2012
4.988
6.373
3.822
4.173
417,176
-2.20(-34.52%)
Nov 05, 2012
6.439
6.439
6.212
6.373
46,606
+0.06(+0.90%)
Nov 02, 2012
6.259
6.401
6.259
6.316
19,808
+0.07(+1.06%)
Nov 01, 2012
5.975
6.288
5.813
6.250
73,213
+0.28(+4.60%)
Oct 31, 2012
6.240
6.259
5.813
5.975
37,277
-0.28(-4.55%)
Oct 26, 2012
6.487
6.259
6.259
6.259
16,765
-0.21(-3.23%)
Oct 25, 2012
6.439
6.482
6.420
6.468
16,667
+0.07(+1.04%)
Oct 24, 2012
6.439
6.515
6.364
6.401
14,594
-0.03(-0.44%)
Oct 23, 2012
6.544
6.582
6.297
6.430
42,071
-0.33(-4.91%)
Oct 19, 2012
6.857
6.918
6.714
6.762
71,424
-0.14(-2.06%)
Oct 18, 2012
6.904
6.923
6.809
6.904
17,421
+0.02(+0.28%)
Oct 17, 2012
6.838
6.923
6.695
6.885
37,291
+0.08(+1.11%)
Oct 16, 2012
6.790
6.837
6.667
6.809
54,710
-0.03(-0.42%)
Oct 15, 2012
6.714
6.838
6.639
6.838
33,618
+0.18(+2.71%)
Oct 12, 2012
6.506
6.724
6.506
6.658
24,298
+0.15(+2.33%)
Oct 11, 2012
6.477
6.591
6.401
6.506
36,956
+0.10(+1.63%)
Oct 10, 2012
6.335
6.506
6.307
6.401
31,679
+0.09(+1.50%)
Oct 09, 2012
6.420
6.439
6.193
6.307
62,905
-0.13(-2.06%)
Oct 08, 2012
6.563
6.591
6.345
6.439
86,188
-0.22(-3.28%)
Oct 05, 2012
6.809
6.838
6.620
6.658
31,826
-0.13(-1.96%)
Oct 04, 2012
6.809
6.819
6.743
6.790
27,840
+0.02(+0.28%)
Oct 03, 2012
6.752
6.847
6.733
6.771
18,668
+0.06(+0.85%)
Oct 02, 2012
6.762
6.895
6.705
6.714
49,959
-0.02(-0.28%)
Oct 01, 2012
6.866
6.866
6.705
6.733
53,409
-0.04(-0.56%)
Sep 28, 2012
6.771
6.866
6.715
6.771
23,206
-0.04(-0.56%)
Sep 27, 2012
6.809
6.847
6.752
6.809
21,869
+0.05(+0.70%)
Sep 26, 2012
6.857
6.933
6.733
6.762
21,406
-0.09(-1.25%)
Sep 25, 2012
6.752
6.923
6.733
6.847
56,842
+0.10(+1.55%)
Sep 24, 2012
6.809
6.989
6.705
6.743
71,512
-0.25(-3.53%)
Sep 21, 2012
6.771
7.065
6.658
6.989
141,721
+0.30(+4.54%)
Sep 20, 2012
6.677
6.743
6.620
6.686
44,746
-0.01(-0.14%)
Sep 19, 2012
7.018
7.018
6.620
6.695
89,313
-0.33(-4.72%)
Sep 18, 2012
7.113
7.113
6.942
7.027
46,660
-0.12(-1.72%)
Sep 17, 2012
6.933
7.189
6.933
7.151
79,053
+0.22(+3.14%)
Sep 14, 2012
6.905
6.952
6.876
6.933
114,900
+0.03(+0.41%)
Sep 13, 2012
6.716
6.905
6.716
6.905
100,022
+0.23(+3.40%)
Sep 12, 2012
6.716
6.716
6.640
6.678
44,828
-0.03(-0.42%)
Sep 11, 2012
6.630
6.801
6.621
6.706
47,903
+0.05(+0.71%)
Sep 10, 2012
6.545
6.716
6.545
6.659
99,872
+0.06(+0.86%)
Sep 07, 2012
6.640
6.668
6.593
6.602
60,335
-0.01(-0.14%)
Sep 06, 2012
6.678
6.772
6.479
6.612
99,397
+0.00(+0.00%)
Sep 05, 2012
6.555
6.697
6.526
6.612
174,929
+0.04(+0.58%)
Sep 04, 2012
6.460
6.687
6.309
6.574
113,742
+0.13(+2.06%)
Aug 31, 2012
6.394
6.526
6.328
6.441
22,048
+0.08(+1.19%)
Aug 30, 2012
6.328
6.432
6.257
6.366
28,866
+0.06(+0.90%)
Aug 29, 2012
6.252
6.422
6.158
6.309
59,602
+0.15(+2.46%)
Aug 27, 2012
6.356
6.508
6.129
6.158
91,647
-0.20(-3.20%)
Aug 24, 2012
6.432
6.526
6.243
6.361
47,153
-0.06(-0.96%)
Aug 23, 2012
6.886
6.933
6.403
6.422
111,758
-0.44(-6.47%)
Aug 22, 2012
6.772
6.999
6.659
6.867
91,467
+0.12(+1.82%)
Aug 21, 2012
6.602
6.890
6.564
6.744
84,884
+0.22(+3.33%)
Aug 20, 2012
6.470
6.649
6.451
6.526
57,186
+0.08(+1.17%)
Aug 17, 2012
6.101
6.470
6.101
6.451
91,894
+0.32(+5.25%)
Aug 16, 2012
6.006
6.139
6.006
6.129
67,492
+0.14(+2.37%)
Aug 15, 2012
5.798
6.006
5.656
5.987
79,320
+0.24(+4.11%)
Aug 14, 2012
5.779
5.931
5.722
5.751
75,984
+0.00(+0.00%)
Aug 13, 2012
6.205
6.233
5.722
5.751
119,514
-0.34(-5.59%)
Aug 10, 2012
5.817
6.224
5.713
6.091
79,394
+0.24(+4.04%)
Aug 09, 2012
6.035
6.101
5.675
5.855
93,034
-0.21(-3.43%)
Aug 08, 2012
6.612
6.612
5.959
6.063
128,186
-0.51(-7.77%)
Aug 07, 2012
6.318
6.716
6.243
6.574
261,207
+0.53(+8.76%)
Aug 06, 2012
5.552
6.139
5.552
6.044
109,207
+0.28(+4.93%)
Aug 03, 2012
5.637
5.784
5.533
5.760
87,697
+0.26(+4.64%)
Aug 02, 2012
5.401
5.614
5.401
5.505
55,544
+0.09(+1.75%)
Aug 01, 2012
5.874
5.968
5.401
5.410
70,370
-0.46(-7.89%)
Jul 31, 2012
6.110
6.110
5.808
5.874
73,168
-0.24(-3.87%)
Jul 30, 2012
5.817
6.167
5.779
6.110
87,549
+0.34(+5.90%)
Jul 27, 2012
5.675
5.864
5.562
5.770
84,803
+0.09(+1.50%)
Jul 26, 2012
5.770
5.845
5.534
5.685
84,097
-0.01(-0.17%)
Jul 25, 2012
5.429
5.704
5.429
5.694
88,008
+0.26(+4.88%)
Jul 24, 2012
5.344
5.609
5.344
5.429
117,022
+0.09(+1.59%)
Jul 23, 2012
5.571
5.599
5.259
5.344
180,291
-0.33(-5.83%)
Jul 20, 2012
6.091
6.147
5.420
5.675
192,798
-0.42(-6.83%)
Jul 19, 2012
6.999
6.999
6.016
6.091
154,468
-0.89(-12.74%)
Jul 18, 2012
6.839
7.084
6.839
6.980
48,104
+0.17(+2.50%)
Jul 17, 2012
6.810
6.952
6.772
6.810
66,491
+0.05(+0.70%)
Jul 16, 2012
6.810
6.820
6.725
6.763
113,027
-0.09(-1.24%)
Jul 13, 2012
6.697
6.952
6.697
6.848
78,606
+0.21(+3.13%)
Jul 12, 2012
6.914
6.914
6.479
6.640
228,422
-0.35(-5.01%)
Jul 11, 2012
6.999
7.178
6.905
6.990
131,829
-0.14(-1.99%)
Jul 10, 2012
6.905
7.236
6.772
7.132
213,259
+0.34(+5.01%)
Jul 09, 2012
6.857
6.905
6.725
6.791
110,845
-0.07(-0.97%)
Jul 06, 2012
6.876
6.924
6.543
6.857
184,031
+0.02(+0.28%)
Jul 05, 2012
7.132
7.217
6.810
6.839
221,717
-0.28(-3.98%)
Jul 03, 2012
6.971
7.160
6.895
7.122
112,621
+0.24(+3.43%)
Jul 02, 2012
6.593
6.943
6.508
6.886
171,452
+0.29(+4.45%)
Jun 29, 2012
6.233
6.702
6.110
6.593
198,607
+0.45(+7.40%)
Jun 28, 2012
6.120
6.148
5.997
6.139
121,775
-0.02(-0.31%)
Jun 27, 2012
5.855
6.195
5.855
6.158
129,256
+0.28(+4.83%)
Jun 26, 2012
5.666
5.893
5.599
5.874
73,807
+0.20(+3.50%)
Jun 25, 2012
5.959
5.959
5.486
5.675
189,267
-0.28(-4.76%)
Jun 22, 2012
5.949
6.053
5.912
5.959
1,510,470
-0.02(-0.32%)
Jun 21, 2012
6.053
6.224
5.855
5.978
149,641
-0.08(-1.25%)
Jun 20, 2012
6.233
6.233
5.959
6.053
94,315
-0.14(-2.29%)
Jun 19, 2012
6.290
6.290
6.148
6.195
158,889
-0.04(-0.61%)
Jun 18, 2012
6.176
6.366
6.139
6.233
274,495
+0.14(+2.33%)
Jun 15, 2012
6.204
6.327
6.035
6.091
78,597
-0.07(-1.07%)
Jun 14, 2012
5.988
6.214
5.988
6.157
106,919
+0.10(+1.71%)
Jun 13, 2012
6.138
6.270
5.978
6.054
76,750
-0.06(-1.00%)
Jun 12, 2012
5.922
6.176
5.799
6.115
298,264
+0.22(+3.76%)
Jun 11, 2012
6.129
6.129
5.563
5.893
191,974
+0.03(+0.48%)
Jun 08, 2012
5.771
6.054
5.771
5.865
77,264
+0.08(+1.30%)
Jun 07, 2012
5.573
5.903
5.573
5.790
64,786
+0.23(+4.07%)
Jun 06, 2012
5.658
5.705
5.432
5.563
83,797
+0.00(+0.00%)
Jun 05, 2012
5.771
6.006
5.488
5.563
71,234
-0.10(-1.83%)
Jun 04, 2012
5.610
5.695
5.375
5.667
109,359
+0.27(+5.07%)
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.