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
)
5.156
-0.154 (-2.91%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 31, 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, 2008
1.210
1.210
1.174
1.180
16,293
-0.01(-0.84%)
Apr 29, 2008
1.180
1.202
1.180
1.190
40,860
-0.01(-0.92%)
Apr 28, 2008
1.190
1.210
1.190
1.201
7,200
+0.01(+0.92%)
Apr 25, 2008
1.180
1.200
1.180
1.190
13,800
-0.01(-0.83%)
Apr 24, 2008
1.190
1.210
1.180
1.200
10,400
+0.01(+0.84%)
Apr 23, 2008
1.150
1.210
1.150
1.190
18,116
+0.02(+1.71%)
Apr 22, 2008
1.180
1.220
1.170
1.170
33,715
-0.03(-2.50%)
Apr 21, 2008
1.200
1.220
1.180
1.200
17,300
+0.00(+0.00%)
Apr 18, 2008
1.200
1.220
1.180
1.200
35,080
+0.01(+0.84%)
Apr 17, 2008
1.160
1.410
1.110
1.190
518,743
+0.00(+0.00%)
Apr 16, 2008
1.200
1.200
1.190
1.190
36,325
-0.01(-0.83%)
Apr 15, 2008
1.190
1.210
1.180
1.200
22,000
+0.01(+0.84%)
Apr 14, 2008
1.180
1.210
1.180
1.190
9,480
-0.01(-0.83%)
Apr 11, 2008
1.180
1.200
1.170
1.200
37,775
+0.02(+1.69%)
Apr 10, 2008
1.200
1.210
1.170
1.180
44,100
-0.01(-0.84%)
Apr 09, 2008
1.200
1.200
1.170
1.190
39,400
-0.01(-0.83%)
Apr 08, 2008
1.180
1.200
1.170
1.200
54,000
+0.01(+0.84%)
Apr 07, 2008
1.190
1.200
1.180
1.190
27,200
+0.00(+0.00%)
Apr 04, 2008
1.200
1.210
1.180
1.190
43,900
-0.01(-0.83%)
Apr 03, 2008
1.240
1.240
1.200
1.200
28,064
-0.02(-1.64%)
Apr 02, 2008
1.170
1.230
1.170
1.220
119,100
+0.05(+4.27%)
Apr 01, 2008
1.160
1.180
1.150
1.170
67,700
-0.01(-0.85%)
Mar 31, 2008
1.160
1.190
1.150
1.180
82,800
+0.00(+0.00%)
Mar 28, 2008
1.200
1.200
1.170
1.180
24,100
-0.02(-1.67%)
Mar 27, 2008
1.190
1.200
1.171
1.200
33,700
+0.00(+0.00%)
Mar 26, 2008
1.140
1.200
1.140
1.200
43,900
+0.03(+2.56%)
Mar 25, 2008
1.150
1.180
1.150
1.170
72,000
-0.01(-0.85%)
Mar 24, 2008
1.160
1.190
1.140
1.180
99,700
+0.02(+1.72%)
Mar 21, 2008
1.240
1.340
1.150
1.160
291,800
+0.00(+0.00%)
Mar 20, 2008
1.240
1.340
1.150
1.160
291,800
-0.22(-15.94%)
Mar 19, 2008
1.341
1.380
1.300
1.380
41,180
+0.04(+2.99%)
Mar 18, 2008
1.380
1.380
1.340
1.340
14,875
-0.04(-2.90%)
Mar 17, 2008
1.380
1.380
1.310
1.380
21,440
-0.03(-2.13%)
Mar 14, 2008
1.360
1.410
1.360
1.410
31,800
+0.03(+2.17%)
Mar 13, 2008
1.360
1.380
1.340
1.380
35,980
+0.01(+0.73%)
Mar 12, 2008
1.400
1.400
1.350
1.370
35,200
-0.04(-2.84%)
Mar 11, 2008
1.400
1.410
1.380
1.410
3,600
+0.03(+2.17%)
Mar 10, 2008
1.420
1.420
1.380
1.380
26,935
-0.03(-2.13%)
Mar 07, 2008
1.380
1.430
1.380
1.410
16,271
+0.01(+0.71%)
Mar 06, 2008
1.380
1.420
1.380
1.400
48,720
+0.00(+0.00%)
Mar 05, 2008
1.450
1.450
1.400
1.400
20,000
-0.03(-2.10%)
Mar 04, 2008
1.440
1.500
1.400
1.430
89,900
-0.04(-2.72%)
Mar 03, 2008
1.390
1.480
1.380
1.470
81,200
+0.06(+4.26%)
Feb 29, 2008
1.450
1.460
1.380
1.410
78,087
-0.03(-2.08%)
Feb 28, 2008
1.460
1.470
1.420
1.440
89,775
+0.01(+0.70%)
Feb 27, 2008
1.410
1.430
1.390
1.430
79,951
+0.01(+0.70%)
Feb 26, 2008
1.450
1.450
1.420
1.420
13,900
+0.00(+0.00%)
Feb 25, 2008
1.400
1.440
1.400
1.420
7,900
+0.02(+1.43%)
Feb 22, 2008
1.400
1.450
1.400
1.400
23,600
-0.02(-1.41%)
Feb 21, 2008
1.440
1.440
1.410
1.420
23,500
+0.00(+0.00%)
Feb 20, 2008
1.470
1.470
1.420
1.420
22,700
+0.00(+0.00%)
Feb 19, 2008
1.390
1.450
1.390
1.420
32,800
+0.03(+2.16%)
Feb 18, 2008
1.360
1.400
1.360
1.390
0
+0.00(+0.00%)
Feb 15, 2008
1.360
1.400
1.360
1.390
14,184
+0.01(+0.72%)
Feb 14, 2008
1.410
1.420
1.350
1.380
71,200
-0.01(-0.72%)
Feb 13, 2008
1.400
1.420
1.390
1.390
47,243
+0.00(+0.00%)
Feb 12, 2008
1.410
1.430
1.360
1.390
32,800
-0.01(-0.71%)
Feb 11, 2008
1.400
1.430
1.370
1.400
45,950
-0.01(-0.71%)
Feb 08, 2008
1.430
1.460
1.400
1.410
21,150
-0.02(-1.40%)
Feb 07, 2008
1.480
1.480
1.430
1.430
22,085
-0.05(-3.38%)
Feb 06, 2008
1.420
1.510
1.420
1.480
46,252
+0.04(+2.78%)
Feb 05, 2008
1.450
1.470
1.380
1.440
85,400
-0.01(-0.69%)
Feb 04, 2008
1.440
1.470
1.440
1.450
28,100
+0.00(+0.00%)
Feb 01, 2008
1.490
1.490
1.440
1.450
22,810
-0.02(-1.36%)
Jan 31, 2008
1.320
1.470
1.320
1.470
84,000
+0.07(+5.00%)
Jan 30, 2008
1.500
1.500
1.380
1.400
237,701
-0.09(-6.04%)
Jan 29, 2008
1.550
1.550
1.470
1.490
35,100
-0.01(-0.67%)
Jan 28, 2008
1.470
1.540
1.470
1.500
66,580
+0.03(+2.04%)
Jan 25, 2008
1.660
1.660
1.470
1.470
147,301
-0.13(-8.13%)
Jan 24, 2008
1.560
1.650
1.500
1.600
80,600
+0.01(+0.63%)
Jan 23, 2008
1.520
1.650
1.520
1.590
102,800
-0.03(-1.85%)
Jan 22, 2008
1.650
1.650
1.470
1.620
131,500
-0.01(-0.61%)
Jan 21, 2008
1.600
1.650
1.580
1.630
0
+0.00(+0.00%)
Jan 18, 2008
1.600
1.650
1.580
1.630
179,255
+0.08(+5.16%)
Jan 17, 2008
1.500
1.550
1.481
1.550
179,100
+0.05(+3.33%)
Jan 16, 2008
1.450
1.520
1.400
1.500
397,854
+0.04(+2.74%)
Jan 15, 2008
1.500
1.510
1.460
1.460
58,266
-0.04(-2.67%)
Jan 14, 2008
1.580
1.580
1.500
1.500
186,870
-0.05(-3.23%)
Jan 11, 2008
1.570
1.600
1.520
1.550
77,004
-0.02(-1.27%)
Jan 10, 2008
1.560
1.600
1.560
1.570
59,904
-0.01(-0.63%)
Jan 09, 2008
1.590
1.620
1.580
1.580
43,910
-0.03(-1.86%)
Jan 08, 2008
1.620
1.630
1.550
1.610
89,449
+0.03(+1.90%)
Jan 07, 2008
1.600
1.630
1.570
1.580
245,100
-0.02(-1.25%)
Jan 04, 2008
1.550
1.650
1.550
1.600
74,845
+0.00(+0.00%)
Jan 03, 2008
1.620
1.640
1.590
1.600
73,878
-0.03(-1.84%)
Jan 02, 2008
1.710
1.720
1.620
1.630
118,200
-0.05(-2.98%)
Jan 01, 2008
1.520
1.690
1.520
1.680
0
+0.00(+0.00%)
Dec 31, 2007
1.520
1.690
1.520
1.680
152,500
+0.08(+5.00%)
Dec 28, 2007
1.590
1.600
1.520
1.600
120,500
+0.00(+0.00%)
Dec 27, 2007
1.620
1.630
1.580
1.600
96,186
+0.00(+0.00%)
Dec 26, 2007
1.680
1.680
1.600
1.600
89,880
-0.04(-2.44%)
Dec 24, 2007
1.650
1.690
1.630
1.640
67,400
-0.02(-1.20%)
Dec 21, 2007
1.650
1.700
1.610
1.660
49,100
-0.03(-1.78%)
Dec 20, 2007
1.670
1.690
1.660
1.690
35,700
+0.00(+0.00%)
Dec 19, 2007
1.610
1.690
1.600
1.690
65,500
+0.09(+5.62%)
Dec 18, 2007
1.640
1.650
1.590
1.600
66,100
-0.04(-2.44%)
Dec 17, 2007
1.610
1.660
1.600
1.640
22,000
+0.00(+0.00%)
Dec 14, 2007
1.650
1.680
1.620
1.640
25,700
+0.00(+0.00%)
Dec 13, 2007
1.650
1.690
1.640
1.640
37,895
-0.01(-0.61%)
Dec 12, 2007
1.720
1.720
1.650
1.650
46,200
-0.05(-2.94%)
Dec 11, 2007
1.700
1.750
1.680
1.700
54,300
+0.04(+2.41%)
Dec 10, 2007
1.640
1.680
1.620
1.660
18,700
+0.04(+2.47%)
Dec 07, 2007
1.650
1.650
1.620
1.620
6,600
-0.01(-0.61%)
Dec 06, 2007
1.660
1.660
1.550
1.630
68,600
-0.03(-1.81%)
Dec 05, 2007
1.700
1.700
1.650
1.660
10,600
+0.00(+0.00%)
Dec 04, 2007
1.650
1.700
1.640
1.660
82,800
+0.02(+1.22%)
Dec 03, 2007
1.700
1.710
1.640
1.640
161,500
-0.04(-2.38%)
Nov 30, 2007
1.660
1.700
1.660
1.680
15,100
+0.01(+0.60%)
Nov 29, 2007
1.670
1.690
1.660
1.670
49,900
+0.01(+0.60%)
Nov 28, 2007
1.680
1.710
1.660
1.660
19,500
-0.04(-2.35%)
Nov 27, 2007
1.720
1.730
1.660
1.700
77,500
+0.02(+1.19%)
Nov 26, 2007
1.730
1.730
1.680
1.680
19,800
-0.05(-2.89%)
Nov 23, 2007
1.680
1.750
1.680
1.730
10,800
+0.03(+1.76%)
Nov 21, 2007
1.720
1.730
1.700
1.700
39,300
+0.00(+0.00%)
Nov 20, 2007
1.670
1.710
1.670
1.700
84,300
+0.03(+1.80%)
Nov 19, 2007
1.680
1.730
1.670
1.670
123,200
+0.00(+0.00%)
Nov 16, 2007
1.610
1.685
1.610
1.670
92,600
+0.01(+0.60%)
Nov 15, 2007
1.620
1.680
1.620
1.660
39,900
+0.05(+3.11%)
Nov 14, 2007
1.620
1.650
1.600
1.610
112,100
-0.03(-1.83%)
Nov 13, 2007
1.640
1.650
1.590
1.640
62,500
+0.00(+0.00%)
Nov 12, 2007
1.670
1.670
1.630
1.640
30,300
-0.03(-1.80%)
Nov 09, 2007
1.700
1.700
1.620
1.670
68,900
+0.00(+0.00%)
Nov 08, 2007
1.660
1.680
1.630
1.670
55,700
+0.00(+0.00%)
Nov 07, 2007
1.600
1.720
1.600
1.670
393,400
+0.09(+5.70%)
Nov 06, 2007
1.600
1.600
1.570
1.580
70,000
-0.05(-3.07%)
Nov 05, 2007
1.590
1.640
1.571
1.630
33,500
+0.06(+3.82%)
Nov 02, 2007
1.600
1.650
1.570
1.570
43,200
-0.04(-2.48%)
Nov 01, 2007
1.570
1.640
1.570
1.610
103,600
+0.01(+0.63%)
Oct 31, 2007
1.610
1.650
1.600
1.600
60,100
-0.01(-0.62%)
Oct 30, 2007
1.630
1.670
1.570
1.610
62,400
-0.06(-3.59%)
Oct 29, 2007
1.700
1.740
1.670
1.670
13,900
-0.03(-1.76%)
Oct 26, 2007
1.730
1.750
1.650
1.700
45,100
-0.03(-1.73%)
Oct 25, 2007
1.720
1.760
1.710
1.730
45,200
+0.02(+1.16%)
Oct 24, 2007
1.760
1.770
1.680
1.710
66,200
-0.04(-2.28%)
Oct 23, 2007
1.750
1.760
1.720
1.750
57,900
+0.02(+1.16%)
Oct 22, 2007
1.700
1.740
1.650
1.730
36,500
+0.03(+1.76%)
Oct 19, 2007
1.690
1.740
1.650
1.700
131,400
+0.02(+1.19%)
Oct 18, 2007
1.670
1.680
1.640
1.680
60,800
+0.01(+0.60%)
Oct 17, 2007
1.650
1.670
1.630
1.670
32,300
+0.02(+1.21%)
Oct 16, 2007
1.630
1.650
1.620
1.650
53,800
+0.01(+0.61%)
Oct 15, 2007
1.610
1.640
1.610
1.640
41,400
+0.03(+1.86%)
Oct 12, 2007
1.620
1.640
1.570
1.610
66,800
-0.01(-0.62%)
Oct 11, 2007
1.590
1.640
1.590
1.620
85,700
+0.05(+3.18%)
Oct 10, 2007
1.600
1.600
1.560
1.570
54,600
-0.01(-0.63%)
Oct 09, 2007
1.600
1.600
1.550
1.580
65,100
-0.02(-1.25%)
Oct 08, 2007
1.600
1.600
1.550
1.600
95,600
+0.00(+0.00%)
Oct 05, 2007
1.600
1.600
1.550
1.600
76,700
+0.00(+0.00%)
Oct 04, 2007
1.580
1.600
1.570
1.600
122,000
+0.02(+1.27%)
Oct 03, 2007
1.660
1.690
1.570
1.580
106,500
-0.08(-4.82%)
Oct 02, 2007
1.700
1.700
1.630
1.660
80,900
-0.04(-2.35%)
Oct 01, 2007
1.740
1.740
1.700
1.700
65,900
-0.08(-4.49%)
Sep 28, 2007
1.690
1.823
1.680
1.780
123,900
+0.12(+7.23%)
Sep 27, 2007
1.560
1.670
1.550
1.660
705,500
+0.09(+5.73%)
Sep 26, 2007
1.650
1.650
1.533
1.570
58,500
-0.06(-3.68%)
Sep 25, 2007
1.580
1.640
1.560
1.630
47,300
+0.06(+3.82%)
Sep 24, 2007
1.550
1.580
1.520
1.570
27,700
+0.03(+1.95%)
Sep 21, 2007
1.590
1.590
1.540
1.540
28,700
-0.01(-0.65%)
Sep 20, 2007
1.500
1.600
1.500
1.550
17,200
+0.02(+1.31%)
Sep 19, 2007
1.570
1.583
1.500
1.530
15,400
+0.02(+1.32%)
Sep 18, 2007
1.520
1.570
1.510
1.510
17,200
-0.01(-0.66%)
Sep 17, 2007
1.520
1.550
1.520
1.520
9,100
+0.00(+0.00%)
Sep 14, 2007
1.550
1.590
1.520
1.520
31,000
-0.05(-3.18%)
Sep 13, 2007
1.550
1.580
1.550
1.570
14,800
+0.01(+0.64%)
Sep 12, 2007
1.560
1.570
1.550
1.560
7,700
-0.01(-0.64%)
Sep 11, 2007
1.550
1.570
1.500
1.570
19,400
+0.08(+5.37%)
Sep 10, 2007
1.500
1.550
1.490
1.490
17,100
-0.01(-0.67%)
Sep 07, 2007
1.550
1.600
1.490
1.500
61,200
-0.02(-1.32%)
Sep 06, 2007
1.559
1.560
1.510
1.520
8,500
+0.01(+0.66%)
Sep 05, 2007
1.620
1.630
1.500
1.510
90,500
-0.10(-6.21%)
Sep 04, 2007
1.570
1.620
1.570
1.610
44,800
+0.08(+5.23%)
Aug 31, 2007
1.510
1.550
1.510
1.530
53,500
+0.03(+2.00%)
Aug 30, 2007
1.480
1.520
1.450
1.500
36,600
+0.00(+0.00%)
Aug 29, 2007
1.500
1.520
1.490
1.500
52,500
+0.00(+0.00%)
Aug 28, 2007
1.550
1.580
1.460
1.500
157,600
-0.05(-3.23%)
Aug 27, 2007
1.550
1.580
1.520
1.550
64,700
+0.01(+0.65%)
Aug 24, 2007
1.550
1.580
1.540
1.540
72,700
-0.03(-1.91%)
Aug 23, 2007
1.510
1.570
1.510
1.570
67,100
+0.01(+0.64%)
Aug 22, 2007
1.600
1.600
1.510
1.560
102,700
-0.04(-2.50%)
Aug 21, 2007
1.570
1.630
1.520
1.600
70,000
-0.01(-0.62%)
Aug 20, 2007
1.750
1.750
1.510
1.610
309,100
-0.10(-5.84%)
Aug 17, 2007
1.930
2.450
1.600
1.710
148,700
-0.03(-1.73%)
Aug 16, 2007
1.890
1.950
1.690
1.740
166,800
-0.17(-8.90%)
Aug 15, 2007
1.980
2.040
1.900
1.910
81,200
-0.07(-3.54%)
Aug 14, 2007
2.100
2.100
1.980
1.980
154,100
-0.18(-8.33%)
Aug 13, 2007
2.140
2.170
2.100
2.160
125,200
+0.01(+0.47%)
Aug 10, 2007
2.150
2.190
2.080
2.150
119,300
-0.04(-1.83%)
Aug 09, 2007
2.290
2.290
2.180
2.190
31,700
-0.06(-2.67%)
Aug 08, 2007
2.410
2.410
2.250
2.250
29,600
-0.11(-4.66%)
Aug 07, 2007
2.170
2.490
2.150
2.360
44,000
+0.21(+9.77%)
Aug 06, 2007
2.150
2.210
2.100
2.150
25,500
-0.02(-1.01%)
Aug 03, 2007
2.180
2.230
2.170
2.172
36,400
-0.06(-2.60%)
Aug 02, 2007
2.200
2.250
2.200
2.230
27,700
+0.08(+3.72%)
Aug 01, 2007
2.350
2.359
2.000
2.150
1,037,600
-0.17(-7.33%)
Jul 31, 2007
2.410
2.420
2.320
2.320
22,800
-0.06(-2.52%)
Jul 30, 2007
2.360
2.400
2.350
2.380
21,500
+0.00(+0.00%)
Jul 27, 2007
2.520
2.520
2.350
2.380
71,100
-0.14(-5.56%)
Jul 26, 2007
2.580
2.580
2.450
2.520
13,500
+0.01(+0.40%)
Jul 25, 2007
2.480
2.530
2.470
2.510
15,700
+0.03(+1.21%)
Jul 24, 2007
2.510
2.530
2.480
2.480
21,700
-0.05(-1.98%)
Jul 23, 2007
2.550
2.560
2.510
2.530
43,700
-0.04(-1.56%)
Jul 20, 2007
2.660
2.670
2.550
2.570
17,000
-0.10(-3.75%)
Jul 19, 2007
2.530
2.670
2.500
2.670
82,100
+0.15(+5.95%)
Jul 18, 2007
2.550
2.560
2.500
2.520
43,000
-0.06(-2.33%)
Jul 17, 2007
2.590
2.600
2.560
2.580
23,500
+0.01(+0.39%)
Jul 16, 2007
2.510
2.590
2.510
2.570
42,500
+0.02(+0.78%)
Jul 13, 2007
2.600
2.650
2.550
2.550
15,800
+0.00(+0.00%)
Jul 12, 2007
2.500
2.570
2.500
2.550
34,900
+0.05(+2.00%)
Jul 11, 2007
2.480
2.570
2.480
2.500
25,500
+0.02(+0.81%)
Jul 10, 2007
2.510
2.510
2.475
2.480
36,600
-0.02(-0.80%)
Jul 09, 2007
2.530
2.600
2.500
2.500
59,100
-0.05(-1.96%)
Jul 06, 2007
2.590
2.600
2.550
2.550
39,300
-0.05(-1.92%)
Jul 05, 2007
2.670
2.670
2.600
2.600
10,900
-0.08(-2.99%)
Jul 03, 2007
2.600
2.680
2.600
2.680
6,200
+0.04(+1.38%)
Jul 02, 2007
2.650
2.700
2.644
2.644
8,300
-0.09(-3.16%)
Jun 29, 2007
2.680
2.750
2.680
2.730
5,600
+0.03(+1.11%)
Jun 28, 2007
2.610
2.850
2.560
2.700
141,600
+0.00(+0.00%)
Jun 27, 2007
2.600
2.700
2.600
2.700
23,300
+0.10(+3.85%)
Jun 26, 2007
2.640
2.660
2.600
2.600
6,500
-0.06(-2.08%)
Jun 25, 2007
2.650
2.680
2.620
2.655
32,100
+0.02(+0.58%)
Jun 22, 2007
2.600
2.640
2.561
2.640
20,200
+0.09(+3.53%)
Jun 21, 2007
2.560
2.630
2.500
2.550
23,100
+0.05(+2.00%)
Jun 20, 2007
2.470
2.690
2.470
2.500
51,700
-0.04(-1.57%)
Jun 19, 2007
2.420
2.540
2.400
2.540
61,500
+0.12(+4.96%)
Jun 18, 2007
2.500
2.550
2.420
2.420
30,100
-0.04(-1.63%)
Jun 15, 2007
2.560
2.570
2.450
2.460
34,200
-0.04(-1.60%)
Jun 14, 2007
2.530
2.590
2.480
2.500
45,400
-0.05(-1.96%)
Jun 13, 2007
2.550
2.580
2.500
2.550
38,600
-0.00(-0.00%)
Jun 12, 2007
2.550
2.640
2.500
2.550
22,100
-0.05(-1.92%)
Jun 11, 2007
2.600
2.610
2.500
2.600
77,100
+0.00(+0.00%)
Jun 08, 2007
2.600
2.641
2.500
2.600
56,900
+0.00(+0.00%)
Jun 07, 2007
2.600
2.600
2.600
2.600
11,000
+0.00(+0.00%)
Jun 06, 2007
2.600
2.650
2.600
2.600
26,900
-0.01(-0.38%)
Jun 05, 2007
2.630
2.630
2.550
2.610
20,900
-0.02(-0.76%)
Jun 04, 2007
2.700
2.700
2.500
2.630
94,300
-0.07(-2.59%)
Jun 01, 2007
2.700
2.710
2.620
2.700
20,300
+0.00(+0.00%)
May 31, 2007
2.700
2.700
2.620
2.700
25,300
-0.02(-0.74%)
May 30, 2007
2.750
2.750
2.670
2.720
23,700
-0.02(-0.73%)
May 29, 2007
2.680
2.830
2.680
2.740
59,200
+0.11(+4.18%)
May 25, 2007
2.640
2.650
2.600
2.630
33,800
+0.00(+0.00%)
May 24, 2007
2.650
2.670
2.600
2.630
31,100
-0.01(-0.38%)
May 23, 2007
2.560
2.640
2.560
2.640
52,100
+0.08(+3.13%)
May 22, 2007
2.510
2.580
2.510
2.560
14,900
+0.05(+1.99%)
May 21, 2007
2.550
2.590
2.500
2.510
30,000
-0.02(-0.79%)
May 18, 2007
2.410
2.530
2.410
2.530
52,200
+0.12(+4.98%)
May 17, 2007
2.400
2.430
2.310
2.410
64,100
+0.01(+0.42%)
May 16, 2007
2.630
2.630
2.400
2.400
135,800
-0.17(-6.45%)
May 15, 2007
2.660
2.660
2.490
2.565
31,600
-0.07(-2.83%)
May 14, 2007
2.640
2.650
2.550
2.640
33,600
+0.07(+2.72%)
May 11, 2007
2.550
2.650
2.550
2.570
58,600
-0.03(-1.15%)
May 10, 2007
2.600
2.620
2.510
2.600
97,600
-0.05(-1.89%)
May 09, 2007
2.650
2.700
2.400
2.650
702,600
-0.07(-2.57%)
May 08, 2007
2.700
2.750
2.620
2.720
93,700
-0.05(-1.81%)
May 07, 2007
2.780
2.810
2.660
2.770
93,600
-0.01(-0.36%)
May 04, 2007
2.760
2.850
2.760
2.780
52,000
-0.02(-0.71%)
May 03, 2007
2.800
2.850
2.768
2.800
14,500
+0.00(+0.00%)
May 02, 2007
2.790
2.900
2.770
2.800
88,200
+0.01(+0.36%)
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.