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
)
5.310
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 30, 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, 2009
1.500
1.700
1.450
1.500
453,179
-0.16(-9.64%)
Apr 29, 2009
1.530
1.690
1.410
1.660
919,869
-0.08(-4.60%)
Apr 28, 2009
1.920
1.940
1.550
1.740
1,210,457
-0.05(-2.79%)
Apr 27, 2009
1.990
2.150
1.660
1.790
2,515,607
+0.43(+31.62%)
Apr 24, 2009
1.260
1.360
1.250
1.360
150,122
+0.13(+10.57%)
Apr 23, 2009
1.190
1.240
1.190
1.230
29,400
+0.05(+4.24%)
Apr 22, 2009
1.130
1.220
1.130
1.180
75,367
+0.05(+4.42%)
Apr 21, 2009
1.080
1.150
1.080
1.130
84,274
+0.04(+3.67%)
Apr 20, 2009
1.110
1.120
1.090
1.090
46,965
-0.02(-1.80%)
Apr 17, 2009
1.120
1.120
1.100
1.110
40,292
+0.00(+0.00%)
Apr 16, 2009
1.100
1.120
1.100
1.110
48,600
+0.01(+0.91%)
Apr 15, 2009
1.100
1.110
1.090
1.100
13,500
+0.00(+0.00%)
Apr 14, 2009
1.060
1.120
1.060
1.100
147,650
+0.04(+3.77%)
Apr 13, 2009
1.060
1.080
1.060
1.060
249,750
+0.00(+0.00%)
Apr 09, 2009
1.030
1.080
1.030
1.060
60,220
+0.03(+2.91%)
Apr 08, 2009
1.020
1.080
0.9801
1.030
118,479
+0.00(+0.00%)
Apr 07, 2009
1.060
1.060
1.000
1.030
200,600
-0.04(-3.74%)
Apr 06, 2009
1.000
1.070
1.000
1.070
25,853
+0.01(+0.94%)
Apr 03, 2009
1.030
1.070
1.030
1.060
25,650
+0.03(+2.91%)
Apr 02, 2009
0.9900
1.070
0.9900
1.030
72,700
+0.04(+4.04%)
Apr 01, 2009
0.9800
1.000
0.9800
0.9900
13,132
+0.00(+0.00%)
Mar 31, 2009
0.9500
0.9900
0.9400
0.9900
12,000
+0.03(+3.13%)
Mar 30, 2009
0.9800
0.9800
0.9000
0.9600
16,500
+0.01(+1.05%)
Mar 26, 2009
0.9000
0.9900
0.8700
0.9500
30,550
+0.08(+9.20%)
Mar 25, 2009
0.8500
0.9300
0.8500
0.8700
42,600
+0.03(+3.57%)
Mar 24, 2009
0.8200
0.8400
0.8200
0.8400
9,600
+0.00(+0.00%)
Mar 23, 2009
0.7700
0.8400
0.7700
0.8400
11,945
+0.04(+5.00%)
Mar 20, 2009
0.8101
0.8200
0.8000
0.8000
15,200
-0.01(-1.25%)
Mar 19, 2009
0.8399
0.8500
0.8100
0.8101
19,500
-0.02(-2.40%)
Mar 18, 2009
0.8300
0.8311
0.8100
0.8300
12,160
-0.02(-2.35%)
Mar 17, 2009
0.7600
0.8500
0.7500
0.8500
98,400
+0.08(+10.39%)
Mar 16, 2009
0.7600
0.7800
0.7500
0.7700
35,000
+0.00(+0.00%)
Mar 13, 2009
0.7800
0.7800
0.7600
0.7700
0
-0.01(-1.28%)
Mar 12, 2009
0.7900
0.8100
0.7800
0.7800
11,100
-0.00(-0.22%)
Mar 11, 2009
0.8000
0.8000
0.7606
0.7817
56,686
-0.04(-4.66%)
Mar 10, 2009
0.8100
0.8300
0.8000
0.8199
31,649
+0.02(+2.49%)
Mar 09, 2009
0.8100
0.8100
0.8000
0.8000
11,500
-0.01(-1.23%)
Mar 06, 2009
0.8300
0.8300
0.8100
0.8100
0
-0.01(-1.22%)
Mar 05, 2009
0.8300
0.8400
0.8200
0.8200
3,500
-0.01(-1.20%)
Mar 04, 2009
0.8300
0.8500
0.8300
0.8300
14,600
+0.03(+3.75%)
Mar 02, 2009
0.8502
0.8600
0.8000
0.8000
33,900
-0.06(-6.98%)
Feb 27, 2009
0.8600
0.8700
0.8500
0.8600
0
+0.00(+0.00%)
Feb 26, 2009
0.8500
0.8600
0.8500
0.8600
15,700
+0.00(+0.00%)
Feb 25, 2009
0.8400
0.8600
0.8300
0.8600
10,500
+0.02(+2.38%)
Feb 24, 2009
0.8900
0.8900
0.8000
0.8400
38,517
-0.05(-5.62%)
Feb 23, 2009
0.8800
0.9000
0.8800
0.8900
14,500
-0.03(-3.26%)
Feb 20, 2009
0.9400
0.9400
0.9000
0.9200
0
-0.03(-3.16%)
Feb 19, 2009
0.9400
0.9500
0.9300
0.9500
3,000
+0.01(+1.06%)
Feb 18, 2009
0.9700
0.9800
0.9400
0.9400
8,500
-0.01(-1.05%)
Feb 17, 2009
0.9500
0.9600
0.9500
0.9500
4,400
-0.02(-2.06%)
Feb 13, 2009
0.9700
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
Feb 12, 2009
0.9600
0.9700
0.9400
0.9700
5,500
+0.01(+1.04%)
Feb 11, 2009
0.9700
0.9800
0.9600
0.9600
11,000
-0.01(-1.03%)
Feb 10, 2009
0.9100
0.9900
0.9100
0.9700
7,007
-0.01(-1.03%)
Feb 09, 2009
0.9900
0.9900
0.9700
0.9801
8,460
-0.02(-1.99%)
Feb 06, 2009
0.9800
1.000
0.9800
1.000
0
+0.01(+1.01%)
Feb 05, 2009
0.9800
1.000
0.9800
0.9900
12,800
+0.01(+1.02%)
Feb 04, 2009
0.9600
0.9800
0.9600
0.9800
16,900
+0.02(+2.08%)
Feb 03, 2009
0.9700
0.9900
0.9600
0.9600
11,600
-0.01(-1.03%)
Feb 02, 2009
0.9700
0.9800
0.9700
0.9700
11,700
-0.02(-2.02%)
Jan 30, 2009
1.000
1.000
0.9900
0.9900
0
+0.00(+0.00%)
Jan 29, 2009
0.9900
1.020
0.9900
0.9900
34,350
+0.00(+0.00%)
Jan 28, 2009
0.9200
0.9900
0.9200
0.9900
17,100
+0.06(+6.45%)
Jan 27, 2009
0.9100
0.9300
0.9100
0.9300
5,480
+0.01(+1.09%)
Jan 26, 2009
0.9000
0.9200
0.9000
0.9200
6,700
+0.03(+3.37%)
Jan 23, 2009
0.8700
0.8900
0.8500
0.8900
0
+0.00(+0.00%)
Jan 22, 2009
0.9100
0.9100
0.8600
0.8900
10,400
-0.01(-1.11%)
Jan 21, 2009
0.9000
0.9000
0.8800
0.9000
17,100
+0.02(+2.27%)
Jan 20, 2009
0.8900
0.9200
0.8400
0.8800
29,805
-0.01(-1.39%)
Jan 16, 2009
0.9101
0.9500
0.8900
0.8924
0
-0.02(-1.93%)
Jan 15, 2009
0.9400
0.9500
0.8900
0.9100
20,300
-0.05(-5.21%)
Jan 14, 2009
0.9300
0.9600
0.9000
0.9600
28,900
-0.01(-1.03%)
Jan 13, 2009
0.9700
0.9700
0.9500
0.9700
6,500
+0.00(+0.00%)
Jan 12, 2009
0.9700
0.9900
0.9700
0.9700
6,600
-0.01(-1.02%)
Jan 09, 2009
0.9900
1.000
0.9800
0.9800
9,800
-0.01(-1.01%)
Jan 08, 2009
0.9900
1.010
0.9800
0.9900
18,520
+0.00(+0.00%)
Jan 07, 2009
0.9900
1.000
0.9860
0.9900
27,800
+0.00(+0.00%)
Jan 06, 2009
0.9500
1.010
0.9500
0.9900
40,868
-0.02(-1.98%)
Jan 05, 2009
1.040
1.040
1.010
1.010
12,500
-0.03(-2.88%)
Jan 02, 2009
1.000
1.040
1.000
1.040
0
+0.05(+5.05%)
Jan 01, 2009
1.000
1.000
0.9700
0.9900
0
+0.00(+0.00%)
Dec 31, 2008
1.000
1.000
0.9700
0.9900
31,351
+0.01(+1.02%)
Dec 30, 2008
0.9200
0.9800
0.9200
0.9800
12,000
+0.07(+7.69%)
Dec 29, 2008
0.9300
0.9801
0.9000
0.9100
44,345
-0.04(-4.21%)
Dec 26, 2008
0.9900
1.000
0.9500
0.9500
0
-0.04(-4.04%)
Dec 24, 2008
0.9985
1.010
0.9900
0.9900
11,300
+0.00(+0.00%)
Dec 23, 2008
1.000
1.020
0.9800
0.9900
13,200
-0.01(-1.00%)
Dec 22, 2008
1.002
1.020
0.9800
1.000
24,850
+0.00(+0.00%)
Dec 19, 2008
1.000
1.010
0.9900
1.000
141,100
+0.00(+0.00%)
Dec 18, 2008
1.000
1.000
1.000
1.000
6,500
+0.00(+0.00%)
Dec 17, 2008
1.030
1.030
1.000
1.000
9,800
-0.03(-2.91%)
Dec 16, 2008
0.9800
1.050
0.9800
1.030
17,700
+0.02(+1.98%)
Dec 15, 2008
0.9800
1.050
0.9800
1.010
24,100
-0.01(-0.98%)
Dec 12, 2008
1.020
1.030
1.020
1.020
0
-0.01(-0.97%)
Dec 11, 2008
1.020
1.050
1.010
1.030
26,900
-0.01(-0.95%)
Dec 10, 2008
1.000
1.040
1.000
1.040
14,800
+0.02(+1.95%)
Dec 09, 2008
1.020
1.030
1.000
1.020
23,720
-0.02(-1.92%)
Dec 08, 2008
1.000
1.040
0.9984
1.040
9,765
+0.04(+4.00%)
Dec 05, 2008
1.020
1.020
0.9880
1.000
0
-0.02(-1.96%)
Dec 04, 2008
1.050
1.050
1.020
1.020
15,961
-0.01(-0.97%)
Dec 03, 2008
1.050
1.050
1.030
1.030
7,700
+0.00(+0.00%)
Dec 02, 2008
1.040
1.050
1.030
1.030
8,500
-0.01(-0.96%)
Dec 01, 2008
0.9300
1.060
0.9300
1.040
12,933
-0.01(-0.95%)
Nov 28, 2008
1.080
1.100
1.050
1.050
16,615
-0.07(-6.25%)
Nov 26, 2008
1.014
1.120
1.014
1.120
51,885
+0.07(+6.67%)
Nov 25, 2008
1.040
1.080
1.010
1.050
26,050
-0.01(-0.94%)
Nov 24, 2008
1.030
1.080
1.030
1.060
42,724
-0.03(-2.75%)
Nov 21, 2008
1.000
1.090
1.000
1.090
6,050
+0.12(+12.37%)
Nov 20, 2008
0.9700
1.000
0.9500
0.9700
35,100
-0.06(-5.83%)
Nov 19, 2008
0.9700
1.050
0.9700
1.030
13,200
+0.02(+1.98%)
Nov 18, 2008
0.9900
1.050
0.9852
1.010
53,310
-0.03(-2.88%)
Nov 17, 2008
1.000
1.070
1.000
1.040
14,100
-0.06(-5.45%)
Nov 14, 2008
1.060
1.100
1.060
1.100
0
+0.04(+3.77%)
Nov 13, 2008
0.9700
1.060
0.9700
1.060
13,100
+0.09(+9.28%)
Nov 12, 2008
1.020
1.020
0.9700
0.9700
22,450
-0.05(-4.90%)
Nov 11, 2008
1.050
1.100
1.000
1.020
22,650
-0.06(-5.56%)
Nov 10, 2008
1.110
1.111
1.050
1.080
42,600
-0.04(-3.56%)
Nov 07, 2008
1.140
1.140
1.120
1.120
0
-0.00(-0.01%)
Nov 06, 2008
1.250
1.250
1.120
1.120
25,870
-0.10(-8.20%)
Nov 05, 2008
1.230
1.260
1.220
1.220
21,419
-0.03(-2.40%)
Nov 04, 2008
1.280
1.280
1.230
1.250
36,312
+0.00(+0.00%)
Nov 03, 2008
1.170
1.252
1.170
1.250
54,950
+0.10(+8.70%)
Oct 31, 2008
1.130
1.150
1.130
1.150
0
+0.05(+4.55%)
Oct 30, 2008
0.9300
1.200
0.9300
1.100
132,721
+0.20(+22.22%)
Oct 29, 2008
0.8700
0.9400
0.8700
0.9000
42,690
+0.00(+0.00%)
Oct 28, 2008
0.9001
0.9200
0.8900
0.9000
48,500
+0.00(+0.00%)
Oct 27, 2008
0.8500
0.9300
0.8500
0.9000
26,100
+0.02(+2.27%)
Oct 24, 2008
0.9000
0.9500
0.8700
0.8800
0
-0.06(-6.38%)
Oct 23, 2008
1.000
1.000
0.9300
0.9400
20,935
-0.06(-6.28%)
Oct 22, 2008
1.100
1.120
1.000
1.003
32,050
-0.11(-9.64%)
Oct 21, 2008
1.100
1.180
1.100
1.110
20,137
-0.07(-5.93%)
Oct 20, 2008
1.230
1.230
1.120
1.180
18,740
+0.01(+0.85%)
Oct 17, 2008
1.110
1.170
1.110
1.170
0
+0.07(+6.36%)
Oct 16, 2008
1.200
1.200
0.9700
1.100
50,500
-0.08(-6.78%)
Oct 15, 2008
1.160
1.180
1.070
1.180
93,330
+0.03(+2.61%)
Oct 14, 2008
1.130
1.150
1.050
1.150
76,960
+0.13(+12.75%)
Oct 13, 2008
0.8900
1.080
0.8900
1.020
50,158
+0.01(+0.99%)
Oct 10, 2008
0.8200
1.010
0.8000
1.010
0
+0.11(+12.22%)
Oct 09, 2008
0.9700
1.000
0.8700
0.9000
66,650
-0.07(-7.22%)
Oct 08, 2008
0.9900
1.020
0.9500
0.9700
65,050
-0.10(-9.35%)
Oct 07, 2008
1.200
1.200
1.070
1.070
24,506
-0.11(-9.31%)
Oct 06, 2008
1.180
1.190
1.100
1.180
49,920
-0.07(-5.61%)
Oct 03, 2008
1.300
1.350
1.250
1.250
0
-0.10(-7.41%)
Oct 02, 2008
1.345
1.350
1.280
1.350
49,050
-0.04(-2.88%)
Oct 01, 2008
1.460
1.460
1.390
1.390
43,499
-0.02(-1.42%)
Sep 30, 2008
1.320
1.420
1.320
1.410
23,910
+0.05(+3.68%)
Sep 29, 2008
1.470
1.470
1.300
1.360
33,150
-0.12(-8.11%)
Sep 26, 2008
1.590
1.590
1.420
1.480
0
+0.02(+1.37%)
Sep 25, 2008
1.520
1.520
1.420
1.460
29,540
-0.02(-1.34%)
Sep 24, 2008
1.380
1.480
1.300
1.480
134,388
+0.13(+9.62%)
Sep 23, 2008
1.200
1.350
1.200
1.350
49,260
+0.10(+8.00%)
Sep 22, 2008
1.200
1.250
1.200
1.250
19,077
+0.05(+4.17%)
Sep 19, 2008
1.210
1.290
1.200
1.200
0
-0.01(-0.83%)
Sep 18, 2008
1.110
1.210
1.110
1.210
33,808
+0.06(+5.22%)
Sep 17, 2008
1.120
1.180
1.120
1.150
39,800
+0.03(+2.68%)
Sep 16, 2008
1.100
1.180
1.080
1.120
66,696
-0.03(-2.61%)
Sep 15, 2008
1.180
1.180
1.140
1.150
59,700
-0.05(-4.10%)
Sep 12, 2008
1.230
1.240
1.180
1.199
0
-0.03(-2.50%)
Sep 11, 2008
1.190
1.230
1.180
1.230
45,400
+0.04(+3.36%)
Sep 10, 2008
1.200
1.200
1.170
1.190
42,877
-0.06(-4.80%)
Sep 09, 2008
1.200
1.280
1.190
1.250
52,757
+0.03(+2.46%)
Sep 08, 2008
1.150
1.220
1.140
1.220
69,800
+0.07(+6.09%)
Sep 05, 2008
1.150
1.150
1.140
1.150
0
+0.00(+0.00%)
Sep 04, 2008
1.150
1.150
1.145
1.150
5,500
+0.00(+0.00%)
Sep 03, 2008
1.170
1.170
1.140
1.150
18,900
-0.05(-4.17%)
Sep 02, 2008
1.180
1.200
1.180
1.200
4,250
+0.00(+0.01%)
Aug 29, 2008
1.200
1.200
1.130
1.200
0
+0.02(+1.69%)
Aug 28, 2008
1.180
1.190
1.180
1.180
4,400
-0.01(-0.84%)
Aug 27, 2008
1.150
1.190
1.150
1.190
16,000
+0.04(+3.48%)
Aug 26, 2008
1.170
1.180
1.150
1.150
11,700
-0.02(-1.71%)
Aug 25, 2008
1.170
1.200
1.170
1.170
4,600
+0.00(+0.00%)
Aug 22, 2008
1.200
1.200
1.170
1.170
0
-0.01(-0.85%)
Aug 21, 2008
1.150
1.200
1.150
1.180
2,601
-0.01(-0.84%)
Aug 20, 2008
1.170
1.200
1.166
1.190
30,391
+0.01(+0.85%)
Aug 19, 2008
1.140
1.200
1.140
1.180
11,179
+0.00(+0.00%)
Aug 18, 2008
1.220
1.230
1.180
1.180
30,700
-0.04(-3.28%)
Aug 15, 2008
1.180
1.250
1.180
1.220
0
+0.02(+1.67%)
Aug 14, 2008
1.180
1.220
1.160
1.200
45,455
+0.04(+3.45%)
Aug 13, 2008
1.140
1.180
1.140
1.160
54,685
+0.04(+3.76%)
Aug 12, 2008
1.090
1.140
1.090
1.118
36,360
+0.02(+1.64%)
Aug 11, 2008
1.060
1.110
1.050
1.100
45,899
+0.05(+4.76%)
Aug 08, 2008
1.020
1.070
1.020
1.050
46,300
+0.03(+2.94%)
Aug 07, 2008
1.040
1.060
1.020
1.020
17,550
-0.02(-1.92%)
Aug 06, 2008
1.040
1.060
1.030
1.040
79,801
+0.00(+0.01%)
Aug 05, 2008
1.010
1.050
1.010
1.040
17,015
+0.01(+0.96%)
Aug 04, 2008
0.9900
1.030
0.9900
1.030
5,587
+0.00(+0.00%)
Aug 01, 2008
1.030
1.050
0.9900
1.030
30,300
+0.00(+0.00%)
Jul 31, 2008
1.020
1.050
1.000
1.030
32,740
-0.01(-0.96%)
Jul 30, 2008
1.050
1.050
1.020
1.040
44,225
-0.01(-0.95%)
Jul 29, 2008
1.050
1.060
1.000
1.050
5,600
+0.05(+5.00%)
Jul 28, 2008
1.030
1.040
0.9860
1.000
41,900
-0.06(-5.66%)
Jul 25, 2008
1.030
1.060
1.030
1.060
9,525
+0.01(+0.95%)
Jul 24, 2008
1.050
1.070
1.030
1.050
20,700
+0.00(+0.00%)
Jul 23, 2008
1.110
1.110
1.000
1.050
50,300
-0.02(-1.87%)
Jul 22, 2008
1.050
1.070
1.040
1.070
2,100
+0.01(+0.94%)
Jul 21, 2008
1.030
1.100
1.010
1.060
77,537
+0.05(+4.95%)
Jul 18, 2008
1.010
1.020
1.010
1.010
13,700
+0.00(+0.00%)
Jul 17, 2008
0.9900
1.020
0.9900
1.010
17,849
+0.01(+1.00%)
Jul 16, 2008
1.000
1.030
1.000
1.000
13,725
-0.03(-2.91%)
Jul 15, 2008
1.020
1.050
1.020
1.030
23,700
+0.00(+0.00%)
Jul 14, 2008
1.110
1.110
1.020
1.030
43,765
+0.00(+0.00%)
Jul 11, 2008
1.020
1.050
1.020
1.030
90,980
+0.02(+1.98%)
Jul 10, 2008
0.9100
1.020
0.9100
1.010
22,940
+0.06(+6.32%)
Jul 09, 2008
0.9200
0.9600
0.9200
0.9500
64,287
+0.03(+3.26%)
Jul 08, 2008
0.9500
0.9500
0.9000
0.9200
58,413
-0.03(-3.16%)
Jul 07, 2008
0.9325
0.9500
0.9301
0.9500
9,675
+0.02(+2.15%)
Jul 04, 2008
0.9201
0.9400
0.9201
0.9300
2,100
+0.00(+0.00%)
Jul 03, 2008
0.9201
0.9400
0.9201
0.9300
2,100
-0.01(-1.06%)
Jul 02, 2008
0.9200
0.9400
0.9200
0.9400
20,576
+0.01(+1.08%)
Jul 01, 2008
0.9200
0.9500
0.9200
0.9300
2,728
-0.03(-3.12%)
Jun 30, 2008
0.9400
0.9600
0.9100
0.9600
13,163
+0.02(+2.14%)
Jun 27, 2008
0.9800
0.9800
0.9000
0.9399
51,222
-0.00(-0.01%)
Jun 26, 2008
0.9100
0.9500
0.9000
0.9400
70,300
+0.00(+0.00%)
Jun 25, 2008
0.9400
0.9400
0.9300
0.9400
41,384
+0.01(+1.08%)
Jun 24, 2008
1.000
1.000
0.9000
0.9300
184,318
-0.07(-7.00%)
Jun 23, 2008
0.9700
1.000
0.9700
1.000
19,900
+0.03(+3.09%)
Jun 20, 2008
1.000
1.020
0.9700
0.9700
71,642
-0.03(-3.00%)
Jun 19, 2008
1.010
1.030
1.000
1.000
35,982
-0.01(-0.99%)
Jun 18, 2008
1.060
1.060
1.010
1.010
8,870
+0.00(+0.00%)
Jun 17, 2008
1.030
1.030
1.010
1.010
9,975
-0.00(-0.01%)
Jun 16, 2008
1.060
1.060
1.010
1.010
2,070
+0.01(+1.01%)
Jun 13, 2008
1.030
1.040
1.000
1.000
102,100
-0.02(-1.96%)
Jun 12, 2008
1.020
1.060
1.020
1.020
42,024
-0.01(-0.97%)
Jun 11, 2008
1.030
1.040
1.030
1.030
13,041
+0.01(+0.98%)
Jun 10, 2008
1.020
1.040
1.010
1.020
7,330
+0.00(+0.00%)
Jun 09, 2008
1.040
1.060
1.020
1.020
34,830
+0.00(+0.00%)
Jun 06, 2008
1.060
1.060
1.020
1.020
15,000
-0.04(-3.77%)
Jun 05, 2008
1.050
1.060
1.020
1.060
32,525
+0.03(+2.91%)
Jun 04, 2008
1.040
1.070
1.030
1.030
52,360
-0.03(-2.83%)
Jun 03, 2008
1.080
1.080
1.040
1.060
22,584
+0.01(+0.95%)
Jun 02, 2008
1.050
1.070
1.050
1.050
15,157
-0.02(-1.87%)
May 30, 2008
1.050
1.080
1.040
1.070
28,406
+0.02(+1.90%)
May 29, 2008
1.070
1.080
1.050
1.050
93,592
-0.01(-0.94%)
May 28, 2008
1.070
1.080
1.040
1.060
93,600
-0.02(-1.85%)
May 27, 2008
1.080
1.090
1.060
1.080
35,328
-0.01(-0.92%)
May 26, 2008
1.100
1.100
1.060
1.090
0
+0.00(+0.00%)
May 23, 2008
1.100
1.100
1.060
1.090
13,700
+0.00(+0.01%)
May 22, 2008
1.090
1.110
1.060
1.090
39,850
-0.00(-0.01%)
May 21, 2008
1.030
1.090
1.020
1.090
99,840
+0.04(+3.81%)
May 20, 2008
1.060
1.090
1.040
1.050
71,147
-0.02(-1.87%)
May 19, 2008
1.070
1.100
1.070
1.070
50,800
-0.01(-0.93%)
May 16, 2008
1.050
1.100
1.050
1.080
71,425
+0.00(+0.00%)
May 15, 2008
1.090
1.100
1.040
1.080
116,456
-0.01(-0.92%)
May 14, 2008
1.180
1.180
1.060
1.090
233,897
-0.07(-6.03%)
May 13, 2008
1.120
1.160
1.120
1.160
44,925
+0.03(+2.65%)
May 12, 2008
1.110
1.150
1.110
1.130
59,991
+0.00(+0.00%)
May 09, 2008
1.110
1.130
1.080
1.130
33,500
+0.02(+1.80%)
May 08, 2008
1.120
1.120
1.080
1.110
18,080
+0.01(+0.91%)
May 07, 2008
1.080
1.110
1.080
1.100
28,750
+0.02(+1.85%)
May 06, 2008
1.080
1.120
1.070
1.080
163,211
-0.02(-1.82%)
May 05, 2008
1.100
1.100
1.070
1.100
42,247
+0.01(+0.92%)
May 02, 2008
1.146
1.170
1.000
1.090
257,780
-0.06(-5.22%)
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.