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
Alpha Pro Tech
(NY:
APT
)
4.810
-0.130 (-2.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2010
2.340
2.340
2.230
2.230
145,049
-0.04(-1.76%)
Apr 29, 2010
2.200
2.330
2.200
2.270
127,849
+0.07(+3.18%)
Apr 28, 2010
2.300
2.319
2.200
2.200
233,724
-0.10(-4.35%)
Apr 27, 2010
2.310
2.340
2.290
2.300
209,196
-0.05(-2.13%)
Apr 26, 2010
2.330
2.370
2.330
2.350
132,473
+0.03(+1.29%)
Apr 23, 2010
2.420
2.450
2.320
2.320
176,825
-0.07(-2.85%)
Apr 22, 2010
2.270
2.390
2.230
2.388
344,833
+0.11(+4.74%)
Apr 21, 2010
2.470
2.470
2.270
2.280
401,488
-0.09(-3.80%)
Apr 20, 2010
2.200
2.510
2.200
2.370
983,525
+0.17(+7.73%)
Apr 19, 2010
2.260
2.350
2.190
2.200
301,413
-0.11(-4.76%)
Apr 16, 2010
2.280
2.330
2.220
2.310
179,844
+0.02(+0.87%)
Apr 15, 2010
2.350
2.370
2.260
2.290
322,023
-0.09(-3.78%)
Apr 14, 2010
2.440
2.440
2.310
2.380
219,747
+0.05(+2.15%)
Apr 13, 2010
2.470
2.470
2.310
2.330
132,868
-0.07(-2.92%)
Apr 12, 2010
2.340
2.410
2.300
2.400
260,785
+0.11(+4.80%)
Apr 09, 2010
2.290
2.320
2.130
2.290
268,330
+0.06(+2.69%)
Apr 08, 2010
2.260
2.290
2.200
2.230
291,438
-0.10(-4.29%)
Apr 07, 2010
2.400
2.410
2.330
2.330
219,064
-0.06(-2.51%)
Apr 06, 2010
2.370
2.470
2.320
2.390
344,994
-0.01(-0.42%)
Apr 05, 2010
2.280
2.480
2.260
2.400
494,122
+0.14(+6.19%)
Apr 01, 2010
2.420
2.260
2.260
2.260
602,800
-0.09(-3.83%)
Mar 31, 2010
2.450
2.520
2.340
2.350
413,963
-0.14(-5.62%)
Mar 30, 2010
2.600
2.700
2.450
2.490
1,136,428
-0.24(-8.79%)
Mar 29, 2010
3.280
3.280
2.300
2.730
2,125,518
-0.46(-14.42%)
Mar 26, 2010
3.250
3.450
3.160
3.190
260,543
-0.04(-1.24%)
Mar 25, 2010
3.360
3.380
3.230
3.230
192,091
-0.13(-3.87%)
Mar 24, 2010
3.420
3.450
3.350
3.360
76,405
-0.01(-0.30%)
Mar 23, 2010
3.400
3.430
3.312
3.370
126,972
+0.04(+1.19%)
Mar 22, 2010
3.420
3.420
3.140
3.330
153,855
-0.06(-1.76%)
Mar 19, 2010
3.490
3.530
3.380
3.390
203,699
-0.08(-2.24%)
Mar 18, 2010
3.400
3.490
3.400
3.467
188,294
+0.07(+1.99%)
Mar 17, 2010
3.300
3.400
3.230
3.400
301,698
+0.17(+5.26%)
Mar 16, 2010
3.250
3.250
3.170
3.230
257,415
+0.05(+1.57%)
Mar 15, 2010
3.209
3.220
3.150
3.180
276,580
-0.06(-1.85%)
Mar 12, 2010
3.380
3.420
3.210
3.240
218,480
-0.06(-1.82%)
Mar 11, 2010
3.480
3.480
3.110
3.300
450,650
-0.06(-1.79%)
Mar 10, 2010
3.740
3.740
3.290
3.360
1,034,380
-0.10(-2.89%)
Mar 09, 2010
3.730
3.730
3.450
3.460
515,570
-0.22(-5.98%)
Mar 08, 2010
3.680
3.690
3.560
3.680
182,625
+0.07(+1.94%)
Mar 05, 2010
3.620
3.630
3.560
3.610
215,381
+0.06(+1.70%)
Mar 04, 2010
3.540
3.640
3.510
3.550
149,205
+0.06(+1.70%)
Mar 03, 2010
3.490
3.550
3.450
3.490
181,516
+0.05(+1.45%)
Mar 02, 2010
3.350
3.550
3.310
3.440
201,141
+0.07(+2.08%)
Mar 01, 2010
3.370
3.390
3.270
3.370
116,732
+0.00(+0.00%)
Feb 26, 2010
3.450
3.452
3.370
3.370
67,049
-0.07(-2.03%)
Feb 25, 2010
3.410
3.450
3.330
3.440
96,878
+0.00(+0.00%)
Feb 24, 2010
3.420
3.460
3.370
3.440
154,499
-0.03(-0.86%)
Feb 23, 2010
3.520
3.520
3.340
3.470
205,689
-0.03(-0.86%)
Feb 22, 2010
3.490
3.530
3.450
3.500
176,558
+0.02(+0.57%)
Feb 19, 2010
3.510
3.520
3.400
3.480
69,337
-0.04(-1.14%)
Feb 18, 2010
3.420
3.530
3.330
3.520
215,768
+0.03(+0.86%)
Feb 17, 2010
3.720
3.760
3.430
3.490
220,376
-0.22(-5.93%)
Feb 16, 2010
3.670
3.980
3.300
3.710
198,080
+0.02(+0.54%)
Feb 12, 2010
3.520
3.690
3.690
3.690
309,700
+0.15(+4.24%)
Feb 11, 2010
3.410
3.540
3.400
3.540
166,957
+0.18(+5.35%)
Feb 10, 2010
3.390
3.540
3.350
3.360
205,032
-0.01(-0.30%)
Feb 09, 2010
3.350
3.550
3.350
3.370
202,368
+0.03(+0.90%)
Feb 08, 2010
3.360
3.640
3.300
3.340
254,476
-0.05(-1.47%)
Feb 05, 2010
3.250
3.410
3.165
3.390
128,144
+0.16(+4.95%)
Feb 04, 2010
3.240
3.300
3.160
3.230
336,333
-0.07(-2.12%)
Feb 03, 2010
3.420
3.500
3.100
3.300
386,438
-0.05(-1.49%)
Feb 02, 2010
3.220
3.420
3.210
3.350
279,242
+0.15(+4.69%)
Feb 01, 2010
3.280
3.300
3.110
3.200
322,109
-0.06(-1.84%)
Jan 29, 2010
3.350
3.380
3.212
3.260
418,863
+0.00(+0.00%)
Jan 28, 2010
3.030
3.400
3.010
3.260
428,687
+0.22(+7.24%)
Jan 27, 2010
3.110
3.150
2.920
3.040
500,583
-0.07(-2.25%)
Jan 26, 2010
3.270
3.300
3.100
3.110
671,395
-0.20(-5.90%)
Jan 25, 2010
3.470
3.500
3.250
3.305
464,728
-0.19(-5.57%)
Jan 22, 2010
3.760
3.790
3.450
3.500
386,610
-0.26(-6.91%)
Jan 21, 2010
4.100
4.100
3.750
3.760
433,854
-0.33(-8.07%)
Jan 20, 2010
4.210
4.210
4.060
4.090
376,005
-0.28(-6.41%)
Jan 19, 2010
4.240
4.440
4.180
4.370
295,120
+0.13(+3.07%)
Jan 15, 2010
4.240
4.240
4.240
4.240
144,000
-0.02(-0.47%)
Jan 14, 2010
4.240
4.410
4.150
4.260
165,357
+0.03(+0.71%)
Jan 13, 2010
4.230
4.240
4.120
4.230
249,986
+0.04(+0.95%)
Jan 12, 2010
4.150
4.280
4.150
4.190
129,245
-0.02(-0.50%)
Jan 11, 2010
4.140
4.300
4.140
4.211
203,478
+0.06(+1.47%)
Jan 08, 2010
4.260
4.359
4.090
4.150
304,073
-0.17(-3.94%)
Jan 07, 2010
4.570
4.640
4.300
4.320
349,707
-0.22(-4.85%)
Jan 06, 2010
4.610
4.710
4.500
4.540
200,160
-0.11(-2.37%)
Jan 05, 2010
4.610
4.720
4.580
4.650
283,220
+0.10(+2.20%)
Jan 04, 2010
4.640
4.640
4.510
4.550
198,344
+0.03(+0.66%)
Dec 31, 2009
4.490
4.520
4.520
4.520
291,900
+0.08(+1.80%)
Dec 30, 2009
4.280
4.460
4.280
4.440
230,231
+0.27(+6.58%)
Dec 29, 2009
4.440
4.440
4.160
4.166
482,306
+0.15(+3.63%)
Dec 28, 2009
4.070
4.100
4.000
4.020
181,882
-0.03(-0.74%)
Dec 24, 2009
4.030
4.179
4.030
4.050
73,301
-0.12(-2.88%)
Dec 23, 2009
4.240
4.240
4.140
4.170
133,776
+0.04(+0.97%)
Dec 22, 2009
4.000
4.150
3.980
4.130
261,290
+0.17(+4.29%)
Dec 21, 2009
4.150
4.320
3.960
3.960
302,578
-0.18(-4.35%)
Dec 18, 2009
4.300
4.379
3.900
4.140
538,718
-0.15(-3.50%)
Dec 17, 2009
4.750
4.750
4.150
4.290
332,843
-0.47(-9.87%)
Dec 16, 2009
4.740
4.850
4.720
4.760
171,528
-0.01(-0.21%)
Dec 15, 2009
4.680
4.850
4.680
4.770
137,777
+0.07(+1.49%)
Dec 14, 2009
4.720
4.780
4.650
4.700
135,531
-0.10(-2.08%)
Dec 11, 2009
4.660
4.830
4.401
4.800
413,672
+0.15(+3.23%)
Dec 10, 2009
4.580
4.740
4.570
4.650
232,253
+0.10(+2.20%)
Dec 09, 2009
4.720
4.870
4.510
4.550
280,512
-0.19(-4.01%)
Dec 08, 2009
4.810
4.900
4.600
4.740
355,243
-0.16(-3.27%)
Dec 07, 2009
5.000
5.120
4.760
4.900
377,533
-0.15(-2.97%)
Dec 04, 2009
5.100
5.150
5.000
5.050
192,790
-0.05(-0.98%)
Dec 03, 2009
5.130
5.130
5.010
5.100
167,794
+0.05(+0.99%)
Dec 02, 2009
5.030
5.170
5.000
5.050
259,028
-0.12(-2.32%)
Dec 01, 2009
5.080
5.220
4.910
5.170
428,544
+0.19(+3.82%)
Nov 30, 2009
5.360
5.360
4.970
4.980
389,154
-0.38(-7.09%)
Nov 27, 2009
5.260
5.400
5.160
5.360
169,305
+0.01(+0.19%)
Nov 25, 2009
5.280
5.400
5.200
5.350
255,136
+0.09(+1.71%)
Nov 24, 2009
5.200
5.290
5.120
5.260
403,821
+0.06(+1.15%)
Nov 23, 2009
5.340
5.350
5.180
5.200
387,865
+0.00(+0.00%)
Nov 20, 2009
5.180
5.320
5.060
5.200
538,697
+0.06(+1.17%)
Nov 19, 2009
4.800
5.240
4.760
5.140
806,543
+0.21(+4.26%)
Nov 18, 2009
5.140
5.390
4.930
4.930
1,125,925
-0.41(-7.68%)
Nov 17, 2009
5.600
5.600
5.100
5.340
799,456
-0.25(-4.47%)
Nov 16, 2009
5.570
5.700
5.470
5.590
758,428
+0.14(+2.57%)
Nov 13, 2009
5.970
5.990
5.360
5.450
1,485,734
-0.62(-10.21%)
Nov 12, 2009
6.160
6.175
6.000
6.070
409,221
-0.09(-1.46%)
Nov 11, 2009
6.420
6.420
5.990
6.160
756,614
-0.20(-3.14%)
Nov 10, 2009
6.670
6.670
6.060
6.360
893,990
-0.21(-3.20%)
Nov 09, 2009
6.700
6.720
6.570
6.570
682,827
-0.03(-0.45%)
Nov 06, 2009
6.690
6.720
6.500
6.600
616,519
-0.10(-1.49%)
Nov 05, 2009
6.900
6.900
6.630
6.700
820,076
-0.02(-0.30%)
Nov 04, 2009
6.680
6.840
6.600
6.720
1,094,701
+0.12(+1.82%)
Nov 03, 2009
6.570
6.830
6.410
6.600
787,854
+0.08(+1.23%)
Nov 02, 2009
6.385
6.780
6.200
6.520
1,555,921
+0.53(+8.85%)
Oct 30, 2009
6.060
6.140
5.750
5.990
635,600
-0.01(-0.17%)
Oct 29, 2009
6.100
6.180
5.740
6.000
747,716
+0.31(+5.45%)
Oct 28, 2009
6.600
6.600
5.570
5.690
2,454,563
-1.40(-19.75%)
Oct 27, 2009
7.220
7.370
6.650
7.090
1,354,050
-0.10(-1.39%)
Oct 26, 2009
7.450
7.600
6.760
7.190
1,931,655
+0.03(+0.42%)
Oct 23, 2009
7.250
7.290
7.120
7.160
1,517,704
+0.29(+4.22%)
Oct 22, 2009
6.840
6.930
6.600
6.870
783,561
+0.25(+3.78%)
Oct 21, 2009
6.620
6.930
6.550
6.620
890,121
+0.06(+0.91%)
Oct 20, 2009
6.580
6.600
6.500
6.560
668,718
+0.02(+0.31%)
Oct 19, 2009
6.350
6.650
6.350
6.540
510,909
+0.24(+3.81%)
Oct 16, 2009
6.390
6.420
5.750
6.300
1,410,757
-0.10(-1.56%)
Oct 15, 2009
6.550
6.590
6.360
6.400
306,949
-0.07(-1.08%)
Oct 14, 2009
6.510
6.800
6.450
6.470
495,000
+0.04(+0.62%)
Oct 13, 2009
6.550
6.720
6.320
6.430
465,496
-0.15(-2.28%)
Oct 12, 2009
6.806
6.940
6.520
6.580
824,831
-0.05(-0.75%)
Oct 09, 2009
6.750
6.900
6.310
6.630
1,174,570
+0.00(+0.00%)
Oct 08, 2009
6.390
6.750
6.230
6.630
1,479,270
+0.43(+6.94%)
Oct 07, 2009
5.720
6.300
5.720
6.200
1,566,533
+0.46(+8.01%)
Oct 06, 2009
5.650
6.150
5.520
5.740
1,343,643
+0.11(+1.95%)
Oct 05, 2009
5.600
5.750
5.440
5.630
481,602
+0.01(+0.18%)
Oct 02, 2009
5.850
5.850
5.400
5.620
589,731
-0.19(-3.27%)
Oct 01, 2009
5.600
6.250
5.600
5.810
2,365,861
+0.21(+3.75%)
Sep 30, 2009
5.200
5.850
5.050
5.600
3,766,555
+0.84(+17.65%)
Sep 29, 2009
4.600
4.840
4.530
4.760
286,015
+0.18(+3.93%)
Sep 28, 2009
4.600
4.700
4.490
4.580
178,701
+0.00(+0.00%)
Sep 25, 2009
4.790
4.850
4.440
4.580
399,395
-0.27(-5.57%)
Sep 24, 2009
5.030
5.050
4.700
4.850
382,169
-0.19(-3.77%)
Sep 23, 2009
5.040
5.190
5.000
5.040
204,376
-0.06(-1.18%)
Sep 22, 2009
5.300
5.630
4.970
5.100
560,256
-0.30(-5.56%)
Sep 21, 2009
4.900
5.540
4.800
5.400
694,232
+0.50(+10.20%)
Sep 18, 2009
4.900
4.920
4.700
4.900
298,741
+0.01(+0.20%)
Sep 17, 2009
5.070
5.070
4.770
4.890
634,417
-0.16(-3.17%)
Sep 16, 2009
5.220
5.230
4.960
5.050
686,980
-0.22(-4.17%)
Sep 15, 2009
5.500
5.650
4.800
5.270
1,375,740
-0.33(-5.89%)
Sep 14, 2009
5.600
5.740
5.400
5.600
307,806
-0.11(-1.93%)
Sep 11, 2009
5.920
5.920
5.670
5.710
345,726
-0.16(-2.73%)
Sep 10, 2009
5.920
6.050
5.640
5.870
626,021
+0.05(+0.86%)
Sep 09, 2009
5.950
6.100
5.600
5.820
764,909
-0.11(-1.85%)
Sep 08, 2009
5.400
6.048
5.250
5.930
1,288,548
+0.74(+14.26%)
Sep 04, 2009
5.280
5.280
4.890
5.190
449,559
+0.11(+2.17%)
Sep 03, 2009
5.350
5.400
4.980
5.080
490,558
-0.05(-0.97%)
Sep 02, 2009
5.440
5.440
4.880
5.130
1,125,549
-0.38(-6.90%)
Sep 01, 2009
5.050
6.040
4.780
5.510
2,847,268
+0.56(+11.31%)
Aug 31, 2009
4.400
5.060
4.250
4.950
1,145,363
+0.56(+12.76%)
Aug 28, 2009
4.400
4.470
4.210
4.390
280,187
+0.00(+0.00%)
Aug 27, 2009
4.440
4.470
4.030
4.390
286,646
+0.02(+0.46%)
Aug 26, 2009
4.250
4.450
4.150
4.370
330,327
+0.12(+2.82%)
Aug 25, 2009
4.370
4.690
4.100
4.250
1,053,218
-0.23(-5.13%)
Aug 24, 2009
3.810
4.560
3.700
4.480
1,254,537
+0.75(+20.11%)
Aug 21, 2009
3.820
3.820
3.710
3.730
117,185
-0.01(-0.27%)
Aug 20, 2009
3.650
3.880
3.570
3.740
264,001
+0.17(+4.76%)
Aug 19, 2009
3.340
3.610
3.340
3.570
205,459
+0.08(+2.29%)
Aug 18, 2009
3.240
3.500
3.210
3.490
201,517
+0.34(+10.80%)
Aug 17, 2009
3.350
3.370
3.070
3.150
248,982
-0.33(-9.49%)
Aug 14, 2009
3.420
3.530
3.420
3.480
165,921
-0.05(-1.42%)
Aug 13, 2009
3.550
3.550
3.350
3.530
167,042
-0.02(-0.56%)
Aug 12, 2009
3.680
3.680
3.410
3.550
188,719
-0.05(-1.39%)
Aug 11, 2009
3.550
3.760
3.550
3.600
148,949
-0.14(-3.74%)
Aug 10, 2009
3.530
3.760
3.400
3.740
332,734
+0.21(+5.95%)
Aug 07, 2009
3.700
3.820
3.420
3.530
349,165
-0.16(-4.34%)
Aug 06, 2009
3.810
4.290
3.340
3.690
1,198,802
+0.67(+22.19%)
Aug 05, 2009
3.100
3.170
2.980
3.020
306,371
-0.03(-0.98%)
Aug 04, 2009
3.040
3.090
2.880
3.050
328,680
+0.06(+2.04%)
Aug 03, 2009
2.820
3.030
2.820
2.989
347,695
+0.20(+7.13%)
Jul 31, 2009
2.840
2.850
2.750
2.790
126,740
-0.04(-1.41%)
Jul 30, 2009
2.800
2.830
2.750
2.830
106,302
+0.03(+1.07%)
Jul 29, 2009
2.730
2.800
2.660
2.800
111,514
+0.00(+0.00%)
Jul 28, 2009
2.750
2.800
2.630
2.800
147,685
+0.07(+2.57%)
Jul 27, 2009
2.610
2.750
2.570
2.730
161,455
+0.09(+3.41%)
Jul 24, 2009
2.580
2.640
2.450
2.640
1,247
+0.04(+1.54%)
Jul 23, 2009
2.900
2.900
2.480
2.600
188,344
+0.14(+5.86%)
Jul 22, 2009
2.500
2.530
2.410
2.456
38,455
-0.03(-1.37%)
Jul 21, 2009
2.400
2.500
2.350
2.490
101,519
+0.08(+3.32%)
Jul 20, 2009
2.490
2.580
2.400
2.410
97,064
-0.07(-2.82%)
Jul 17, 2009
2.360
2.500
2.360
2.480
99,705
+0.09(+3.77%)
Jul 16, 2009
2.170
2.480
2.170
2.390
104,239
+0.16(+7.17%)
Jul 15, 2009
2.300
2.390
2.220
2.230
134,088
-0.10(-4.29%)
Jul 14, 2009
2.080
2.350
2.080
2.330
154,781
+0.25(+12.02%)
Jul 13, 2009
2.040
2.080
2.000
2.080
69,024
-0.02(-0.96%)
Jul 10, 2009
2.100
2.150
2.100
2.100
6,625
-0.01(-0.47%)
Jul 09, 2009
2.150
2.150
2.100
2.110
22,586
-0.01(-0.48%)
Jul 08, 2009
2.090
2.180
2.090
2.120
73,350
-0.03(-1.40%)
Jul 07, 2009
2.180
2.220
2.150
2.150
65,660
-0.02(-0.92%)
Jul 06, 2009
2.110
2.180
2.110
2.170
32,693
+0.00(+0.00%)
Jul 02, 2009
2.170
2.200
2.160
2.170
23,559
+0.01(+0.46%)
Jul 01, 2009
2.240
2.250
2.150
2.160
38,950
+0.05(+2.37%)
Jun 30, 2009
2.130
2.130
2.080
2.110
67,098
-0.02(-0.94%)
Jun 29, 2009
2.220
2.220
2.050
2.130
104,136
-0.09(-4.05%)
Jun 26, 2009
2.060
2.220
2.050
2.220
128,145
+0.16(+7.51%)
Jun 25, 2009
2.020
2.080
2.020
2.065
70,590
+0.04(+2.23%)
Jun 24, 2009
1.940
2.087
1.930
2.020
61,301
+0.09(+4.66%)
Jun 23, 2009
1.950
1.960
1.870
1.930
75,550
+0.00(+0.00%)
Jun 22, 2009
1.930
1.980
1.930
1.930
61,173
+0.00(+0.00%)
Jun 19, 2009
1.850
1.950
1.830
1.930
41,776
+0.07(+3.76%)
Jun 18, 2009
1.880
1.880
1.850
1.860
43,504
-0.02(-1.06%)
Jun 17, 2009
1.990
1.990
1.820
1.880
97,145
-0.12(-5.91%)
Jun 16, 2009
2.190
2.210
1.990
1.998
117,415
-0.14(-6.64%)
Jun 15, 2009
2.220
2.220
2.070
2.140
160,897
+0.03(+1.42%)
Jun 12, 2009
2.030
2.190
2.030
2.110
181,383
+0.09(+4.50%)
Jun 11, 2009
1.920
2.090
1.910
2.019
252,650
+0.04(+1.98%)
Jun 10, 2009
1.840
2.030
1.840
1.980
241,363
+0.17(+9.39%)
Jun 09, 2009
1.670
1.840
1.670
1.810
114,513
+0.11(+6.47%)
Jun 08, 2009
1.800
1.830
1.700
1.700
125,215
-0.15(-8.11%)
Jun 05, 2009
1.840
1.880
1.770
1.850
292,167
+0.02(+1.09%)
Jun 04, 2009
1.510
1.890
1.510
1.830
605,154
+0.27(+17.31%)
Jun 03, 2009
1.620
1.620
1.550
1.560
59,752
-0.03(-1.89%)
Jun 02, 2009
1.600
1.610
1.550
1.590
77,341
+0.03(+1.92%)
Jun 01, 2009
1.600
1.600
1.500
1.560
77,889
+0.01(+0.65%)
May 29, 2009
1.500
1.570
1.440
1.550
88,876
+0.08(+5.44%)
May 28, 2009
1.440
1.470
1.400
1.470
75,495
+0.07(+5.00%)
May 27, 2009
1.470
1.530
1.400
1.400
137,645
-0.07(-4.76%)
May 26, 2009
1.500
1.500
1.400
1.470
86,252
-0.05(-3.29%)
May 22, 2009
1.550
1.550
1.520
1.520
27,850
+0.00(+0.00%)
May 21, 2009
1.570
1.570
1.500
1.520
71,937
-0.01(-0.65%)
May 20, 2009
1.510
1.560
1.510
1.530
72,200
+0.00(+0.00%)
May 19, 2009
1.560
1.560
1.500
1.530
61,124
-0.01(-0.66%)
May 18, 2009
1.500
1.630
1.450
1.540
120,266
+0.04(+2.67%)
May 15, 2009
1.400
1.530
1.400
1.500
63,280
+0.10(+7.14%)
May 14, 2009
1.470
1.470
1.390
1.400
110,192
-0.07(-4.76%)
May 13, 2009
1.450
1.510
1.420
1.470
68,441
-0.07(-4.55%)
May 12, 2009
1.650
1.650
1.500
1.540
109,703
-0.06(-3.75%)
May 11, 2009
1.500
1.650
1.480
1.600
225,118
+0.12(+8.11%)
May 08, 2009
1.490
1.500
1.390
1.480
137,821
+0.02(+1.37%)
May 07, 2009
1.480
1.510
1.450
1.460
185,197
-0.05(-3.31%)
May 06, 2009
1.650
1.650
1.450
1.510
375,036
-0.13(-7.93%)
May 05, 2009
1.380
1.640
1.300
1.640
617,826
+0.21(+14.69%)
May 04, 2009
1.500
1.500
1.420
1.430
439,083
-0.16(-10.06%)
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.