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 29, 2016
2.010
2.070
1.960
2.010
37,188
-0.01(-0.50%)
Apr 28, 2016
2.020
2.060
2.020
2.020
53,006
-0.02(-0.98%)
Apr 27, 2016
1.970
2.050
1.970
2.040
56,818
+0.05(+2.51%)
Apr 26, 2016
1.900
2.000
1.900
1.990
59,493
+0.05(+2.58%)
Apr 25, 2016
1.870
1.940
1.870
1.940
27,727
+0.07(+3.74%)
Apr 22, 2016
1.900
1.940
1.870
1.870
40,279
-0.05(-2.60%)
Apr 21, 2016
1.920
1.950
1.890
1.920
15,471
+0.02(+1.05%)
Apr 20, 2016
1.879
1.920
1.879
1.900
24,762
+0.00(+0.00%)
Apr 19, 2016
1.899
1.900
1.870
1.900
3,923
+0.03(+1.60%)
Apr 18, 2016
1.870
1.920
1.870
1.870
20,200
+0.00(+0.00%)
Apr 15, 2016
1.910
1.920
1.870
1.870
22,208
-0.04(-2.09%)
Apr 14, 2016
1.870
1.920
1.870
1.910
26,463
+0.04(+2.14%)
Apr 13, 2016
1.870
1.910
1.870
1.870
59,878
-0.00(-0.01%)
Apr 12, 2016
1.880
1.920
1.850
1.870
65,539
-0.02(-1.05%)
Apr 11, 2016
1.880
1.920
1.880
1.890
10,183
+0.01(+0.53%)
Apr 08, 2016
1.899
1.922
1.880
1.880
24,398
+0.00(+0.00%)
Apr 07, 2016
1.900
1.943
1.880
1.880
29,174
+0.01(+0.53%)
Apr 06, 2016
1.870
1.920
1.870
1.870
22,469
-0.05(-2.60%)
Apr 05, 2016
1.879
1.920
1.879
1.920
17,139
+0.03(+1.59%)
Apr 04, 2016
1.900
1.920
1.870
1.890
23,139
+0.02(+1.07%)
Apr 01, 2016
1.850
1.940
1.850
1.870
85,860
+0.05(+2.75%)
Mar 31, 2016
1.930
1.940
1.820
1.820
31,075
-0.08(-4.21%)
Mar 30, 2016
1.890
1.950
1.860
1.900
37,203
+0.06(+3.26%)
Mar 29, 2016
1.860
1.915
1.840
1.840
45,079
+0.04(+2.22%)
Mar 28, 2016
1.770
1.880
1.770
1.800
23,911
+0.01(+0.56%)
Mar 24, 2016
1.830
1.790
1.790
1.790
28,500
+0.00(+0.00%)
Mar 23, 2016
1.820
1.830
1.780
1.790
15,576
-0.02(-1.10%)
Mar 22, 2016
1.829
1.830
1.810
1.810
24,774
-0.02(-1.09%)
Mar 21, 2016
1.750
1.830
1.750
1.830
22,961
+0.08(+4.57%)
Mar 18, 2016
1.750
1.820
1.750
1.750
68,150
-0.04(-2.23%)
Mar 17, 2016
1.760
1.800
1.760
1.790
29,740
+0.03(+1.70%)
Mar 16, 2016
1.750
1.801
1.750
1.760
48,530
-0.01(-0.56%)
Mar 15, 2016
1.770
1.780
1.750
1.770
17,808
+0.01(+0.57%)
Mar 14, 2016
1.750
1.790
1.750
1.760
29,885
-0.02(-1.12%)
Mar 11, 2016
1.799
1.800
1.750
1.780
36,040
+0.00(+0.00%)
Mar 10, 2016
1.660
1.780
1.660
1.780
45,297
+0.03(+1.71%)
Mar 09, 2016
1.730
1.760
1.730
1.750
33,458
+0.03(+1.74%)
Mar 08, 2016
1.740
1.750
1.720
1.720
46,889
+0.00(+0.00%)
Mar 07, 2016
1.650
1.750
1.650
1.720
34,558
+0.03(+1.78%)
Mar 04, 2016
1.620
1.700
1.620
1.690
37,382
+0.05(+3.05%)
Mar 03, 2016
1.640
1.690
1.640
1.640
39,539
-0.13(-7.55%)
Mar 02, 2016
1.740
1.780
1.713
1.774
57,021
+0.07(+4.35%)
Mar 01, 2016
1.640
1.740
1.640
1.700
25,263
+0.04(+2.41%)
Feb 29, 2016
1.710
1.740
1.660
1.660
47,949
-0.05(-2.92%)
Feb 26, 2016
1.710
1.710
1.700
1.710
18,057
+0.02(+1.18%)
Feb 25, 2016
1.700
1.720
1.620
1.690
25,101
+0.01(+0.60%)
Feb 24, 2016
1.700
1.700
1.660
1.680
35,885
-0.02(-1.18%)
Feb 23, 2016
1.650
1.720
1.640
1.700
58,312
+0.01(+0.59%)
Feb 22, 2016
1.680
1.730
1.680
1.690
57,329
+0.07(+4.32%)
Feb 19, 2016
1.681
1.690
1.620
1.620
27,505
-0.02(-1.22%)
Feb 18, 2016
1.670
1.711
1.640
1.640
44,110
-0.05(-2.96%)
Feb 17, 2016
1.620
1.690
1.620
1.690
42,488
+0.07(+4.32%)
Feb 16, 2016
1.570
1.650
1.550
1.620
29,897
+0.05(+3.18%)
Feb 12, 2016
1.640
1.570
1.570
1.570
33,400
-0.01(-0.63%)
Feb 11, 2016
1.580
1.630
1.560
1.580
50,181
-0.02(-1.25%)
Feb 10, 2016
1.591
1.640
1.580
1.600
60,388
+0.01(+0.63%)
Feb 09, 2016
1.600
1.650
1.580
1.590
24,600
-0.01(-0.63%)
Feb 08, 2016
1.650
1.680
1.580
1.600
45,547
-0.05(-3.05%)
Feb 05, 2016
1.690
1.710
1.650
1.650
93,211
-0.04(-2.34%)
Feb 04, 2016
1.680
1.720
1.680
1.690
55,637
+0.01(+0.60%)
Feb 03, 2016
1.680
1.710
1.661
1.680
22,912
+0.00(+0.01%)
Feb 02, 2016
1.670
1.720
1.660
1.680
27,563
+0.01(+0.46%)
Feb 01, 2016
1.660
1.740
1.630
1.672
37,168
+0.02(+1.34%)
Jan 29, 2016
1.720
1.800
1.650
1.650
69,139
-0.09(-5.17%)
Jan 28, 2016
1.700
1.766
1.696
1.740
57,053
+0.04(+2.35%)
Jan 27, 2016
1.640
1.720
1.640
1.700
52,399
+0.10(+6.25%)
Jan 26, 2016
1.580
1.650
1.580
1.600
24,635
+0.02(+1.27%)
Jan 25, 2016
1.580
1.620
1.580
1.580
26,238
+0.00(+0.00%)
Jan 22, 2016
1.580
1.630
1.560
1.580
28,860
+0.00(+0.00%)
Jan 21, 2016
1.560
1.590
1.560
1.580
25,604
-0.01(-0.63%)
Jan 20, 2016
1.561
1.610
1.560
1.590
32,693
+0.02(+1.27%)
Jan 19, 2016
1.600
1.630
1.570
1.570
18,170
+0.00(+0.00%)
Jan 15, 2016
1.600
1.570
1.570
1.570
73,800
-0.02(-1.26%)
Jan 14, 2016
1.570
1.630
1.560
1.590
34,556
+0.00(+0.23%)
Jan 13, 2016
1.590
1.620
1.570
1.586
56,957
-0.02(-1.48%)
Jan 12, 2016
1.660
1.670
1.580
1.610
28,216
-0.05(-3.01%)
Jan 11, 2016
1.620
1.680
1.620
1.660
24,182
+0.03(+1.84%)
Jan 08, 2016
1.630
1.650
1.601
1.630
32,064
+0.06(+3.82%)
Jan 07, 2016
1.630
1.680
1.550
1.570
68,673
-0.04(-2.48%)
Jan 06, 2016
1.700
1.720
1.580
1.610
121,336
-0.08(-4.73%)
Jan 05, 2016
1.660
1.720
1.660
1.690
48,197
-0.03(-1.74%)
Jan 04, 2016
1.750
1.790
1.720
1.720
40,575
-0.03(-1.71%)
Dec 31, 2015
1.660
1.750
1.750
1.750
83,000
+0.06(+3.64%)
Dec 30, 2015
1.660
1.697
1.655
1.688
77,436
+0.02(+1.11%)
Dec 29, 2015
1.680
1.710
1.670
1.670
52,003
-0.01(-0.60%)
Dec 28, 2015
1.760
1.800
1.660
1.680
59,722
-0.11(-6.15%)
Dec 24, 2015
1.780
1.790
1.790
1.790
34,500
-0.04(-2.19%)
Dec 23, 2015
1.660
1.830
1.660
1.830
107,192
+0.14(+8.18%)
Dec 22, 2015
1.660
1.700
1.630
1.692
65,597
+0.03(+1.90%)
Dec 21, 2015
1.670
1.700
1.610
1.660
63,700
-0.04(-2.35%)
Dec 18, 2015
1.660
1.700
1.630
1.700
44,097
+0.08(+4.94%)
Dec 17, 2015
1.620
1.680
1.620
1.620
42,076
+0.00(+0.00%)
Dec 16, 2015
1.660
1.700
1.620
1.620
47,340
-0.04(-2.41%)
Dec 15, 2015
1.670
1.680
1.550
1.660
230,602
+0.01(+0.61%)
Dec 14, 2015
1.650
1.700
1.640
1.650
60,495
+0.00(+0.00%)
Dec 11, 2015
1.650
1.690
1.650
1.650
44,209
-0.03(-1.79%)
Dec 10, 2015
1.650
1.700
1.650
1.680
83,284
+0.00(+0.00%)
Dec 09, 2015
1.650
1.710
1.650
1.680
26,014
+0.03(+1.82%)
Dec 08, 2015
1.710
1.770
1.650
1.650
99,023
-0.10(-5.71%)
Dec 07, 2015
1.800
1.800
1.730
1.750
43,647
+0.00(+0.00%)
Dec 04, 2015
1.740
1.750
1.710
1.750
43,236
+0.01(+0.57%)
Dec 03, 2015
1.720
1.750
1.701
1.740
24,642
+0.01(+0.58%)
Dec 02, 2015
1.680
1.760
1.660
1.730
59,216
+0.01(+0.39%)
Dec 01, 2015
1.720
1.750
1.700
1.723
10,253
+0.00(+0.19%)
Nov 30, 2015
1.750
1.800
1.690
1.720
24,177
-0.01(-0.58%)
Nov 27, 2015
1.760
1.770
1.710
1.730
22,111
-0.03(-1.70%)
Nov 25, 2015
1.840
1.760
1.760
1.760
51,400
-0.01(-0.56%)
Nov 24, 2015
1.730
1.840
1.700
1.770
121,148
+0.02(+1.14%)
Nov 23, 2015
1.780
1.780
1.700
1.750
76,414
+0.03(+1.74%)
Nov 20, 2015
1.690
1.750
1.686
1.720
64,292
+0.05(+2.99%)
Nov 19, 2015
1.610
1.670
1.610
1.670
11,452
+0.09(+5.70%)
Nov 18, 2015
1.553
1.640
1.550
1.580
29,851
+0.00(+0.00%)
Nov 17, 2015
1.660
1.660
1.550
1.580
272,066
-0.10(-5.95%)
Nov 16, 2015
1.700
1.750
1.670
1.680
47,663
-0.06(-3.45%)
Nov 13, 2015
1.750
1.750
1.680
1.740
24,222
+0.02(+1.16%)
Nov 12, 2015
1.730
1.765
1.700
1.720
63,966
-0.06(-3.37%)
Nov 11, 2015
1.740
1.780
1.730
1.780
39,595
+0.04(+2.30%)
Nov 10, 2015
1.880
1.880
1.690
1.740
300,752
-0.15(-7.93%)
Nov 09, 2015
1.920
1.950
1.860
1.890
85,553
-0.06(-3.08%)
Nov 06, 2015
1.990
2.000
1.890
1.950
114,455
-0.05(-2.50%)
Nov 05, 2015
2.060
2.070
1.990
2.000
129,816
-0.10(-4.77%)
Nov 04, 2015
2.080
2.100
2.070
2.100
24,872
-0.01(-0.34%)
Nov 03, 2015
2.100
2.130
2.070
2.107
40,079
-0.01(-0.60%)
Nov 02, 2015
2.100
2.130
2.090
2.120
20,037
-0.01(-0.47%)
Oct 30, 2015
2.140
2.140
2.100
2.130
17,217
+0.01(+0.47%)
Oct 29, 2015
2.060
2.120
2.030
2.120
15,253
+0.05(+2.42%)
Oct 28, 2015
2.050
2.080
2.030
2.070
49,051
+0.01(+0.49%)
Oct 27, 2015
2.070
2.080
2.050
2.060
16,340
-0.01(-0.48%)
Oct 26, 2015
2.070
2.120
2.060
2.070
26,051
-0.02(-0.72%)
Oct 23, 2015
2.080
2.110
2.060
2.085
13,147
-0.02(-0.71%)
Oct 22, 2015
2.160
2.170
2.050
2.100
58,973
-0.03(-1.41%)
Oct 21, 2015
2.120
2.140
2.110
2.130
13,403
+0.00(+0.00%)
Oct 20, 2015
2.170
2.190
2.110
2.130
46,769
+0.01(+0.47%)
Oct 19, 2015
2.110
2.153
2.110
2.120
28,795
-0.01(-0.47%)
Oct 16, 2015
2.150
2.180
2.120
2.130
26,966
-0.03(-1.39%)
Oct 15, 2015
2.130
2.180
2.130
2.160
22,062
+0.00(+0.00%)
Oct 14, 2015
2.200
2.200
2.160
2.160
21,094
-0.02(-0.92%)
Oct 13, 2015
2.130
2.190
2.080
2.180
59,209
+0.06(+2.83%)
Oct 12, 2015
2.110
2.160
2.030
2.120
50,742
+0.01(+0.47%)
Oct 09, 2015
2.110
2.190
2.100
2.110
27,051
+0.00(+0.00%)
Oct 08, 2015
2.110
2.160
2.090
2.110
44,282
-0.04(-1.86%)
Oct 07, 2015
2.210
2.250
2.150
2.150
131,051
-0.02(-0.92%)
Oct 06, 2015
2.160
2.190
2.100
2.170
26,293
+0.01(+0.46%)
Oct 05, 2015
2.090
2.160
1.990
2.160
47,233
+0.07(+3.35%)
Oct 02, 2015
2.010
2.120
1.970
2.090
83,515
+0.04(+1.95%)
Oct 01, 2015
2.000
2.070
2.000
2.050
26,118
+0.06(+3.02%)
Sep 30, 2015
2.060
2.060
1.970
1.990
18,159
-0.04(-1.97%)
Sep 29, 2015
2.020
2.046
1.980
2.030
38,784
+0.05(+2.53%)
Sep 28, 2015
2.030
2.060
1.950
1.980
202,483
-0.06(-2.94%)
Sep 25, 2015
2.060
2.130
2.040
2.040
109,277
-0.02(-0.97%)
Sep 24, 2015
2.080
2.110
2.060
2.060
38,500
-0.05(-2.37%)
Sep 23, 2015
2.050
2.130
2.050
2.110
48,747
+0.05(+2.43%)
Sep 22, 2015
2.100
2.120
2.060
2.060
73,612
-0.12(-5.50%)
Sep 21, 2015
2.070
2.210
2.070
2.180
200,636
+0.09(+4.31%)
Sep 18, 2015
2.130
2.240
2.070
2.090
281,439
-0.05(-2.34%)
Sep 17, 2015
2.150
2.160
2.130
2.140
51,537
-0.02(-0.93%)
Sep 16, 2015
2.150
2.170
2.130
2.160
32,570
+0.01(+0.47%)
Sep 15, 2015
2.060
2.150
2.050
2.150
40,218
+0.07(+3.37%)
Sep 14, 2015
2.120
2.120
2.050
2.080
41,756
-0.02(-0.95%)
Sep 11, 2015
2.100
2.170
2.070
2.100
63,810
-0.01(-0.47%)
Sep 10, 2015
2.160
2.210
2.110
2.110
83,276
-0.02(-0.94%)
Sep 09, 2015
2.080
2.210
2.080
2.130
78,992
+0.04(+1.91%)
Sep 08, 2015
2.060
2.190
2.060
2.090
144,274
+0.01(+0.48%)
Sep 04, 2015
2.050
2.080
2.080
2.080
13,400
-0.01(-0.48%)
Sep 03, 2015
2.056
2.090
2.040
2.090
29,338
+0.02(+0.97%)
Sep 02, 2015
2.080
2.100
2.070
2.070
23,612
-0.01(-0.48%)
Sep 01, 2015
2.050
2.100
2.020
2.080
32,064
+0.01(+0.48%)
Aug 31, 2015
2.020
2.080
2.020
2.070
36,462
+0.02(+0.98%)
Aug 28, 2015
2.050
2.060
2.010
2.050
15,482
+0.03(+1.49%)
Aug 27, 2015
2.010
2.060
2.000
2.020
62,676
+0.00(+0.00%)
Aug 26, 2015
2.000
2.020
1.990
2.020
53,963
+0.01(+0.50%)
Aug 25, 2015
2.040
2.040
1.990
2.010
73,424
+0.00(+0.00%)
Aug 24, 2015
2.000
2.100
1.940
2.010
178,706
-0.05(-2.43%)
Aug 21, 2015
2.020
2.073
2.020
2.060
97,722
-0.01(-0.48%)
Aug 20, 2015
2.090
2.130
2.060
2.070
47,409
-0.04(-1.90%)
Aug 19, 2015
2.080
2.200
2.060
2.110
177,057
-0.01(-0.47%)
Aug 18, 2015
2.110
2.150
2.110
2.120
34,746
-0.03(-1.40%)
Aug 17, 2015
2.060
2.150
2.060
2.150
21,060
+0.03(+1.42%)
Aug 14, 2015
2.100
2.130
2.100
2.120
33,053
-0.01(-0.47%)
Aug 13, 2015
2.050
2.130
2.050
2.130
26,139
+0.05(+2.40%)
Aug 12, 2015
2.050
2.120
2.040
2.080
47,838
-0.07(-3.26%)
Aug 11, 2015
2.120
2.150
2.100
2.150
23,689
-0.02(-0.92%)
Aug 10, 2015
2.050
2.170
2.050
2.170
109,942
+0.08(+3.83%)
Aug 07, 2015
2.080
2.120
2.080
2.090
31,804
-0.05(-2.34%)
Aug 06, 2015
2.120
2.140
2.020
2.140
85,707
+0.01(+0.47%)
Aug 05, 2015
2.030
2.160
2.030
2.130
49,857
+0.04(+1.91%)
Aug 04, 2015
2.160
2.180
2.050
2.090
106,832
-0.10(-4.57%)
Aug 03, 2015
2.160
2.200
2.150
2.190
16,761
+0.01(+0.46%)
Jul 31, 2015
2.170
2.190
2.170
2.180
32,690
+0.01(+0.46%)
Jul 30, 2015
2.110
2.180
2.110
2.170
22,477
+0.06(+2.84%)
Jul 29, 2015
2.110
2.160
2.110
2.110
13,880
-0.01(-0.47%)
Jul 28, 2015
2.110
2.140
2.030
2.120
130,582
-0.01(-0.47%)
Jul 27, 2015
2.130
2.166
2.110
2.130
48,713
-0.03(-1.39%)
Jul 24, 2015
2.170
2.200
2.130
2.160
94,255
+0.00(+0.00%)
Jul 23, 2015
2.180
2.200
2.155
2.160
57,629
-0.03(-1.37%)
Jul 22, 2015
2.160
2.202
2.160
2.190
28,926
+0.00(+0.00%)
Jul 21, 2015
2.190
2.210
2.170
2.190
41,133
-0.01(-0.45%)
Jul 20, 2015
2.170
2.200
2.150
2.200
107,331
-0.01(-0.45%)
Jul 17, 2015
2.210
2.230
2.170
2.210
81,606
-0.01(-0.45%)
Jul 16, 2015
2.200
2.220
2.190
2.220
63,504
+0.03(+1.37%)
Jul 15, 2015
2.210
2.210
2.170
2.190
25,231
-0.02(-0.90%)
Jul 14, 2015
2.200
2.240
2.200
2.210
36,067
-0.01(-0.45%)
Jul 13, 2015
2.190
2.230
2.180
2.220
38,122
+0.04(+1.83%)
Jul 10, 2015
2.160
2.230
2.160
2.180
40,390
+0.02(+0.93%)
Jul 09, 2015
2.164
2.190
2.160
2.160
48,375
+0.02(+0.93%)
Jul 08, 2015
2.180
2.200
2.140
2.140
77,793
-0.05(-2.28%)
Jul 07, 2015
2.190
2.200
2.130
2.190
110,892
-0.04(-1.79%)
Jul 06, 2015
2.210
2.230
2.180
2.230
98,451
-0.02(-0.89%)
Jul 02, 2015
2.280
2.250
2.250
2.250
83,000
+0.01(+0.45%)
Jul 01, 2015
2.260
2.300
2.190
2.240
93,118
+0.00(+0.00%)
Jun 30, 2015
2.330
2.330
2.180
2.240
194,352
+0.04(+1.82%)
Jun 29, 2015
2.290
2.290
2.200
2.200
210,943
-0.09(-3.93%)
Jun 26, 2015
2.270
2.310
2.250
2.290
122,389
+0.01(+0.44%)
Jun 25, 2015
2.350
2.350
2.270
2.280
116,851
-0.06(-2.56%)
Jun 24, 2015
2.360
2.387
2.330
2.340
64,866
-0.03(-1.27%)
Jun 23, 2015
2.420
2.450
2.370
2.370
286,500
-0.06(-2.47%)
Jun 22, 2015
2.450
2.470
2.350
2.430
230,978
+0.09(+3.85%)
Jun 19, 2015
2.470
2.470
2.310
2.340
490,388
-0.10(-4.10%)
Jun 18, 2015
2.450
2.500
2.440
2.440
114,885
-0.02(-0.81%)
Jun 17, 2015
2.560
2.640
2.460
2.460
288,137
-0.12(-4.65%)
Jun 16, 2015
2.800
2.930
2.550
2.580
518,858
-0.14(-5.15%)
Jun 15, 2015
2.750
2.890
2.630
2.720
591,039
+0.13(+5.02%)
Jun 12, 2015
2.420
2.620
2.399
2.590
615,113
+0.20(+8.37%)
Jun 11, 2015
2.270
2.450
2.270
2.390
373,258
+0.13(+5.75%)
Jun 10, 2015
2.290
2.340
2.210
2.260
147,724
-0.03(-1.31%)
Jun 09, 2015
2.390
2.390
2.240
2.290
241,785
-0.04(-1.72%)
Jun 08, 2015
2.340
2.360
2.300
2.330
328,521
+0.05(+2.19%)
Jun 05, 2015
2.370
2.380
2.240
2.280
424,256
-0.07(-3.00%)
Jun 04, 2015
2.350
2.490
2.330
2.351
452,107
+0.01(+0.45%)
Jun 03, 2015
2.490
2.500
2.310
2.340
208,960
-0.08(-3.31%)
Jun 02, 2015
2.400
2.610
2.395
2.420
533,409
+0.06(+2.55%)
Jun 01, 2015
2.370
2.420
2.360
2.360
112,007
-0.02(-0.84%)
May 29, 2015
2.340
2.380
2.340
2.380
64,010
+0.05(+2.15%)
May 28, 2015
2.340
2.352
2.320
2.330
33,556
-0.03(-1.27%)
May 27, 2015
2.380
2.390
2.350
2.360
22,507
+0.00(+0.00%)
May 26, 2015
2.420
2.460
2.360
2.360
127,001
-0.06(-2.48%)
May 22, 2015
2.400
2.420
2.420
2.420
34,300
+0.01(+0.29%)
May 21, 2015
2.440
2.470
2.393
2.413
45,733
-0.02(-0.70%)
May 20, 2015
2.340
2.490
2.340
2.430
115,777
+0.08(+3.40%)
May 19, 2015
2.360
2.400
2.330
2.350
62,804
+0.00(+0.00%)
May 18, 2015
2.340
2.400
2.340
2.350
62,837
-0.01(-0.42%)
May 15, 2015
2.350
2.391
2.320
2.360
57,615
+0.01(+0.43%)
May 14, 2015
2.310
2.370
2.310
2.350
67,261
+0.01(+0.43%)
May 13, 2015
2.370
2.400
2.310
2.340
65,539
-0.05(-2.09%)
May 12, 2015
2.400
2.450
2.370
2.390
31,886
-0.03(-1.24%)
May 11, 2015
2.330
2.480
2.330
2.420
99,264
+0.07(+2.98%)
May 08, 2015
2.350
2.370
2.310
2.350
73,617
+0.00(+0.00%)
May 07, 2015
2.300
2.380
2.290
2.350
73,778
-0.01(-0.42%)
May 06, 2015
2.370
2.370
2.341
2.360
29,303
-0.01(-0.42%)
May 05, 2015
2.340
2.370
2.330
2.370
178,342
+0.02(+0.85%)
May 04, 2015
2.350
2.360
2.320
2.350
38,885
-0.01(-0.42%)
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.