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
Compass Diversified Holdings
(NY:
CODI
)
21.95
-0.29 (-1.28%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 23, 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 (%)
Sep 30, 2011
5.515
5.645
5.479
5.483
605,149
-0.14(-2.48%)
Sep 29, 2011
5.524
5.623
5.393
5.623
582,334
+0.23(+4.17%)
Sep 28, 2011
5.699
5.699
5.371
5.398
820,336
-0.29(-5.07%)
Sep 27, 2011
5.704
5.866
5.623
5.686
515,215
+0.07(+1.28%)
Sep 26, 2011
5.560
5.618
5.380
5.614
380,293
+0.13(+2.38%)
Sep 23, 2011
5.312
5.488
5.299
5.483
595,975
+0.17(+3.22%)
Sep 22, 2011
5.456
5.501
5.299
5.312
848,922
-0.17(-3.12%)
Sep 21, 2011
5.627
5.776
5.470
5.483
508,911
-0.13(-2.33%)
Sep 20, 2011
5.722
5.751
5.587
5.614
354,790
-0.08(-1.34%)
Sep 19, 2011
5.726
5.753
5.636
5.690
410,465
-0.14(-2.39%)
Sep 16, 2011
5.920
5.943
5.762
5.830
437,307
-0.05(-0.84%)
Sep 15, 2011
5.852
5.906
5.776
5.879
375,615
+0.09(+1.56%)
Sep 14, 2011
5.731
5.884
5.591
5.789
391,255
+0.12(+2.14%)
Sep 13, 2011
5.627
5.722
5.560
5.668
392,055
+0.05(+0.88%)
Sep 12, 2011
5.456
5.650
5.429
5.618
321,638
+0.11(+1.96%)
Sep 09, 2011
5.654
5.699
5.456
5.510
555,552
-0.21(-3.70%)
Sep 08, 2011
5.852
5.995
5.690
5.722
371,821
-0.16(-2.75%)
Sep 07, 2011
5.794
5.893
5.744
5.884
447,848
+0.20(+3.48%)
Sep 06, 2011
5.596
5.717
5.546
5.686
529,980
-0.03(-0.55%)
Sep 02, 2011
5.852
5.920
5.713
5.717
492,069
-0.25(-4.15%)
Sep 01, 2011
6.190
6.213
5.947
5.965
438,403
-0.21(-3.43%)
Aug 31, 2011
6.235
6.348
6.105
6.177
593,076
-0.01(-0.15%)
Aug 30, 2011
6.123
6.222
6.037
6.186
419,517
+0.00(+0.00%)
Aug 29, 2011
5.888
6.186
5.884
6.186
570,506
+0.35(+6.02%)
Aug 26, 2011
5.654
5.834
5.546
5.834
670,302
+0.20(+3.51%)
Aug 25, 2011
5.762
5.938
5.627
5.636
517,270
-0.09(-1.65%)
Aug 24, 2011
5.632
5.780
5.533
5.731
264,244
+0.10(+1.84%)
Aug 23, 2011
5.389
5.627
5.308
5.627
668,561
+0.27(+5.13%)
Aug 22, 2011
5.519
5.519
5.294
5.353
527,999
-0.02(-0.34%)
Aug 19, 2011
5.434
5.632
5.357
5.371
597,188
-0.14(-2.61%)
Aug 18, 2011
5.659
5.668
5.456
5.515
1,001,801
-0.28(-4.89%)
Aug 17, 2011
5.668
5.825
5.627
5.798
476,927
+0.08(+1.42%)
Aug 16, 2011
5.695
5.753
5.515
5.717
613,521
+0.02(+0.40%)
Aug 15, 2011
5.519
5.695
5.519
5.695
719,446
+0.25(+4.63%)
Aug 12, 2011
5.596
5.668
5.402
5.443
1,185,565
-0.12(-2.11%)
Aug 11, 2011
5.321
5.668
5.047
5.560
2,009,011
+0.40(+7.77%)
Aug 10, 2011
5.803
5.803
5.155
5.159
1,494,994
-0.37(-6.68%)
Aug 09, 2011
6.046
5.807
5.132
5.528
3,134,303
-0.19(-3.38%)
Aug 08, 2011
6.046
6.321
5.649
5.722
1,263,157
-0.60(-9.54%)
Aug 05, 2011
6.586
6.595
6.087
6.325
1,236,015
-0.18(-2.70%)
Aug 04, 2011
6.771
6.798
6.501
6.501
731,901
-0.28(-4.18%)
Aug 03, 2011
6.636
6.829
6.514
6.784
653,276
+0.15(+2.31%)
Aug 02, 2011
6.811
6.829
6.631
6.631
603,812
-0.22(-3.22%)
Aug 01, 2011
6.843
6.910
6.730
6.852
734,511
+0.11(+1.67%)
Jul 29, 2011
6.766
6.834
6.708
6.739
605,280
-0.09(-1.25%)
Jul 28, 2011
6.883
6.897
6.798
6.825
434,944
-0.02(-0.33%)
Jul 27, 2011
7.014
7.032
6.825
6.847
1,067,367
-0.20(-2.87%)
Jul 26, 2011
7.158
7.203
7.050
7.050
296,166
-0.12(-1.69%)
Jul 25, 2011
7.248
7.266
7.167
7.171
331,371
-0.13(-1.79%)
Jul 22, 2011
7.289
7.311
7.280
7.302
233,292
-0.04(-0.55%)
Jul 21, 2011
7.244
7.352
7.212
7.343
346,958
+0.14(+2.00%)
Jul 20, 2011
7.347
7.347
7.180
7.198
426,952
-0.12(-1.66%)
Jul 19, 2011
7.325
7.379
7.162
7.320
622,604
-0.03(-0.43%)
Jul 18, 2011
7.649
7.694
7.320
7.352
997,114
-0.33(-4.28%)
Jul 15, 2011
7.698
7.721
7.640
7.680
343,653
+0.02(+0.24%)
Jul 14, 2011
7.676
7.730
7.631
7.662
511,403
-0.01(-0.18%)
Jul 13, 2011
7.694
7.721
7.649
7.676
418,158
+0.02(+0.29%)
Jul 12, 2011
7.649
7.734
7.626
7.653
321,780
-0.03(-0.41%)
Jul 11, 2011
7.725
7.784
7.652
7.685
402,944
-0.12(-1.50%)
Jul 08, 2011
7.685
7.815
7.685
7.802
445,522
+0.06(+0.76%)
Jul 07, 2011
7.676
7.784
7.626
7.743
855,183
+0.11(+1.47%)
Jul 06, 2011
7.460
7.635
7.406
7.631
342,065
+0.16(+2.17%)
Jul 05, 2011
7.536
7.586
7.460
7.469
502,603
-0.06(-0.84%)
Jul 01, 2011
7.415
7.563
7.379
7.532
346,172
+0.11(+1.46%)
Jun 30, 2011
7.424
7.446
7.392
7.424
267,846
+0.03(+0.43%)
Jun 29, 2011
7.356
7.428
7.305
7.392
325,605
+0.05(+0.67%)
Jun 28, 2011
7.316
7.356
7.293
7.343
300,604
+0.04(+0.55%)
Jun 27, 2011
7.225
7.361
7.221
7.302
355,213
+0.07(+0.93%)
Jun 24, 2011
7.289
7.316
7.180
7.234
880,409
-0.05(-0.62%)
Jun 23, 2011
7.289
7.361
7.180
7.280
522,652
-0.10(-1.34%)
Jun 22, 2011
7.284
7.545
7.234
7.379
762,131
+0.08(+1.11%)
Jun 21, 2011
7.253
7.428
7.253
7.298
491,065
+0.10(+1.44%)
Jun 20, 2011
7.158
7.203
7.104
7.194
495,017
+0.05(+0.69%)
Jun 17, 2011
7.135
7.244
7.090
7.144
705,370
+0.05(+0.76%)
Jun 16, 2011
6.982
7.180
6.978
7.090
539,861
+0.10(+1.48%)
Jun 15, 2011
7.009
7.054
6.915
6.987
452,697
-0.09(-1.34%)
Jun 14, 2011
6.991
7.090
6.960
7.081
387,170
+0.16(+2.34%)
Jun 13, 2011
6.771
6.969
6.762
6.919
410,045
+0.15(+2.19%)
Jun 10, 2011
6.892
6.930
6.760
6.771
455,846
-0.16(-2.27%)
Jun 09, 2011
6.838
6.973
6.816
6.928
360,779
+0.09(+1.32%)
Jun 08, 2011
6.843
6.906
6.820
6.838
317,026
-0.04(-0.52%)
Jun 07, 2011
6.883
6.955
6.802
6.874
391,486
+0.05(+0.79%)
Jun 06, 2011
6.793
6.942
6.762
6.820
581,366
+0.04(+0.53%)
Jun 03, 2011
6.762
6.888
6.762
6.784
647,971
-0.28(-3.95%)
May 24, 2011
7.180
7.203
7.050
7.063
628,715
-0.11(-1.51%)
May 23, 2011
7.027
7.230
7.023
7.171
639,746
+0.01(+0.13%)
May 20, 2011
7.149
7.234
7.104
7.162
785,752
-0.00(-0.06%)
May 19, 2011
7.122
7.223
7.041
7.167
553,593
+0.12(+1.66%)
May 18, 2011
6.915
7.050
6.897
7.050
721,970
+0.11(+1.62%)
May 17, 2011
7.244
7.244
6.897
6.937
1,566,591
-0.37(-5.11%)
May 16, 2011
7.307
7.473
7.257
7.311
414,886
-0.03(-0.37%)
May 13, 2011
7.514
7.527
7.325
7.338
302,912
-0.19(-2.51%)
May 12, 2011
7.325
7.545
7.239
7.527
547,551
+0.17(+2.26%)
May 11, 2011
7.482
7.505
7.329
7.361
422,551
-0.12(-1.62%)
May 10, 2011
7.216
7.532
7.198
7.482
643,811
+0.30(+4.14%)
May 09, 2011
7.099
7.207
7.099
7.185
502,072
+0.06(+0.88%)
May 06, 2011
7.081
7.212
7.027
7.122
379,762
+0.10(+1.41%)
May 05, 2011
7.149
7.176
7.000
7.023
572,487
-0.18(-2.50%)
May 04, 2011
7.239
7.239
7.144
7.203
576,088
-0.01(-0.12%)
May 03, 2011
7.158
7.248
7.153
7.212
400,421
+0.03(+0.38%)
May 02, 2011
7.203
7.221
7.176
7.185
804,838
-0.36(-4.77%)
Apr 29, 2011
7.505
7.568
7.392
7.545
572,003
+0.04(+0.48%)
Apr 28, 2011
7.383
7.518
7.358
7.509
546,693
+0.13(+1.77%)
Apr 27, 2011
7.253
7.415
7.239
7.379
552,631
+0.14(+1.99%)
Apr 26, 2011
7.257
7.320
7.212
7.234
639,435
+0.01(+0.12%)
Apr 25, 2011
7.081
7.320
7.068
7.225
918,833
+0.32(+4.63%)
Apr 21, 2011
6.883
6.906
6.804
6.906
495,081
+0.04(+0.59%)
Apr 20, 2011
6.834
6.883
6.807
6.865
497,920
+0.09(+1.40%)
Apr 19, 2011
6.784
6.856
6.744
6.771
503,776
+0.02(+0.33%)
Apr 18, 2011
6.721
6.834
6.703
6.748
486,554
-0.06(-0.86%)
Apr 15, 2011
6.735
6.836
6.726
6.807
506,965
+0.07(+1.00%)
Apr 14, 2011
6.577
6.748
6.577
6.739
511,355
+0.13(+1.91%)
Apr 13, 2011
6.753
6.753
6.604
6.613
460,038
-0.07(-1.01%)
Apr 12, 2011
6.793
6.793
6.640
6.681
499,411
-0.00(-0.07%)
Apr 11, 2011
6.739
6.778
6.667
6.685
455,402
-0.05(-0.67%)
Apr 08, 2011
6.753
6.798
6.717
6.730
350,012
-0.02(-0.33%)
Apr 07, 2011
6.753
6.807
6.694
6.753
525,091
+0.02(+0.33%)
Apr 06, 2011
6.739
6.748
6.703
6.730
559,177
+0.01(+0.20%)
Apr 05, 2011
6.712
6.748
6.690
6.717
586,921
-0.02(-0.33%)
Apr 04, 2011
6.690
6.739
6.676
6.739
528,234
+0.07(+1.01%)
Apr 01, 2011
6.672
6.730
6.640
6.672
543,837
+0.04(+0.54%)
Mar 31, 2011
6.501
6.636
6.487
6.636
400,880
+0.10(+1.59%)
Mar 30, 2011
6.532
6.532
6.532
6.532
593,143
-0.02(-0.27%)
Mar 29, 2011
6.528
6.568
6.483
6.550
541,060
+0.02(+0.34%)
Mar 28, 2011
6.645
6.645
6.528
6.528
722,258
-0.11(-1.69%)
Mar 25, 2011
6.649
6.735
6.582
6.640
951,106
-0.23(-3.34%)
Mar 24, 2011
6.865
6.883
6.775
6.870
1,091,859
+0.04(+0.53%)
Mar 23, 2011
6.825
6.879
6.757
6.834
757,053
+0.02(+0.26%)
Mar 22, 2011
6.811
6.847
6.780
6.816
562,704
+0.02(+0.26%)
Mar 21, 2011
6.780
6.802
6.748
6.798
1,150,357
+0.16(+2.37%)
Mar 18, 2011
6.627
6.640
6.334
6.640
2,602,458
-0.02(-0.27%)
Mar 17, 2011
6.897
6.915
6.604
6.658
1,075,639
-0.12(-1.73%)
Mar 16, 2011
6.829
6.843
6.726
6.775
760,067
-0.06(-0.92%)
Mar 15, 2011
6.834
6.865
6.807
6.838
699,117
-0.01(-0.13%)
Mar 14, 2011
6.820
6.933
6.762
6.847
889,429
-0.04(-0.52%)
Mar 11, 2011
6.766
6.933
6.694
6.883
995,199
+0.11(+1.59%)
Mar 10, 2011
6.793
6.793
6.307
6.775
2,665,763
-0.19(-2.78%)
Mar 09, 2011
7.059
7.090
6.965
6.969
468,654
-0.09(-1.21%)
Mar 08, 2011
6.951
7.117
6.933
7.054
727,347
+0.11(+1.56%)
Mar 07, 2011
7.225
7.225
6.901
6.946
1,099,098
-0.26(-3.56%)
Mar 04, 2011
7.293
7.316
7.108
7.203
411,274
-0.10(-1.42%)
Mar 03, 2011
7.171
7.361
7.171
7.307
440,388
+0.20(+2.79%)
Mar 02, 2011
7.171
7.176
6.973
7.108
803,198
-0.05(-0.63%)
Mar 01, 2011
7.356
7.415
7.144
7.153
703,464
-0.14(-1.97%)
Feb 28, 2011
7.248
7.352
7.234
7.298
635,812
+0.06(+0.81%)
Feb 25, 2011
7.126
7.248
7.068
7.239
607,521
+0.14(+1.90%)
Feb 24, 2011
6.991
7.131
6.960
7.104
1,063,157
+0.11(+1.61%)
Feb 23, 2011
7.388
7.415
6.775
6.991
1,774,134
-0.37(-5.07%)
Feb 22, 2011
7.460
7.653
7.347
7.365
1,286,827
-0.16(-2.15%)
Feb 18, 2011
7.725
7.766
7.266
7.527
3,920,060
-0.59(-7.21%)
Feb 17, 2011
8.108
8.130
8.067
8.112
254,927
+0.00(+0.06%)
Feb 16, 2011
8.054
8.108
8.018
8.108
257,877
+0.07(+0.84%)
Feb 15, 2011
8.058
8.076
8.013
8.040
203,349
-0.04(-0.50%)
Feb 14, 2011
8.085
8.126
8.045
8.081
386,684
+0.02(+0.28%)
Feb 11, 2011
7.937
8.058
7.883
8.058
281,303
+0.11(+1.42%)
Feb 10, 2011
7.950
8.036
7.874
7.946
321,738
-0.06(-0.73%)
Feb 09, 2011
8.054
8.103
7.959
8.004
230,151
-0.06(-0.73%)
Feb 08, 2011
8.018
8.072
7.941
8.063
367,361
+0.04(+0.50%)
Feb 07, 2011
7.937
8.063
7.878
8.022
335,454
+0.09(+1.08%)
Feb 04, 2011
7.905
7.964
7.842
7.937
322,915
+0.03(+0.34%)
Feb 03, 2011
7.991
8.081
7.905
7.910
310,855
-0.10(-1.29%)
Feb 02, 2011
7.914
8.031
7.914
8.013
293,991
+0.07(+0.91%)
Feb 01, 2011
7.788
7.959
7.775
7.941
338,528
+0.17(+2.14%)
Jan 31, 2011
7.743
7.820
7.658
7.775
488,055
+0.05(+0.70%)
Jan 28, 2011
7.950
8.004
7.716
7.721
451,957
-0.20(-2.50%)
Jan 27, 2011
7.910
7.946
7.833
7.919
379,078
+0.01(+0.11%)
Jan 26, 2011
7.874
8.036
7.816
7.910
435,708
+0.07(+0.86%)
Jan 25, 2011
7.856
7.865
7.752
7.842
363,196
-0.03(-0.34%)
Jan 24, 2011
7.829
7.928
7.829
7.869
295,208
+0.07(+0.92%)
Jan 21, 2011
7.797
7.874
7.752
7.797
531,344
+0.06(+0.76%)
Jan 20, 2011
7.896
7.919
7.734
7.739
512,121
-0.18(-2.22%)
Jan 19, 2011
8.157
8.166
7.878
7.914
615,229
-0.37(-4.51%)
Jan 18, 2011
8.351
8.364
8.261
8.288
786,690
-0.04(-0.49%)
Jan 14, 2011
8.265
8.328
8.183
8.328
380,893
+0.05(+0.60%)
Jan 13, 2011
8.306
8.315
8.234
8.279
453,963
-0.03(-0.33%)
Jan 12, 2011
8.301
8.310
8.243
8.306
393,770
+0.06(+0.71%)
Jan 11, 2011
8.234
8.288
8.207
8.247
467,155
+0.04(+0.49%)
Jan 10, 2011
8.112
8.225
8.027
8.207
363,198
+0.07(+0.83%)
Jan 07, 2011
8.112
8.324
8.054
8.139
799,495
+0.00(+0.06%)
Jan 06, 2011
8.063
8.243
8.045
8.135
964,671
+0.09(+1.12%)
Jan 05, 2011
7.815
8.058
7.788
8.045
447,768
+0.20(+2.58%)
Jan 04, 2011
8.031
8.063
7.775
7.842
535,265
-0.20(-2.46%)
Jan 03, 2011
8.027
8.090
8.013
8.040
383,754
+0.08(+0.96%)
Dec 31, 2010
8.000
8.085
7.955
7.964
338,371
-0.05(-0.62%)
Dec 30, 2010
7.964
8.067
7.905
8.013
420,255
+0.08(+1.02%)
Dec 29, 2010
7.847
7.958
7.833
7.932
632,887
+0.07(+0.92%)
Dec 28, 2010
7.851
7.955
7.788
7.860
650,812
-0.02(-0.23%)
Dec 27, 2010
7.757
7.914
7.757
7.878
541,702
+0.07(+0.92%)
Dec 23, 2010
7.698
7.914
7.698
7.806
621,418
+0.09(+1.17%)
Dec 22, 2010
7.712
7.757
7.676
7.716
559,912
+0.00(+0.00%)
Dec 21, 2010
7.599
7.730
7.559
7.716
353,669
+0.15(+1.96%)
Dec 20, 2010
7.631
7.644
7.496
7.568
438,982
-0.03(-0.41%)
Dec 17, 2010
7.757
7.761
7.451
7.599
1,525,762
-0.16(-2.03%)
Dec 16, 2010
7.824
7.896
7.725
7.757
631,289
-0.07(-0.92%)
Dec 15, 2010
7.991
8.085
7.813
7.829
837,020
-0.18(-2.19%)
Dec 14, 2010
7.901
8.094
7.847
8.004
945,673
+0.16(+2.01%)
Dec 13, 2010
7.874
7.910
7.775
7.847
586,730
+0.00(+0.00%)
Dec 10, 2010
7.725
7.851
7.660
7.847
543,059
+0.14(+1.75%)
Dec 09, 2010
7.788
7.788
7.658
7.712
538,710
+0.00(+0.06%)
Dec 08, 2010
7.649
7.743
7.635
7.707
485,314
+0.05(+0.71%)
Dec 07, 2010
7.703
7.703
7.608
7.653
503,249
+0.00(+0.06%)
Dec 06, 2010
7.613
7.694
7.608
7.649
476,727
+0.00(+0.00%)
Dec 03, 2010
7.568
7.658
7.536
7.649
522,637
+0.03(+0.35%)
Dec 02, 2010
7.586
7.624
7.541
7.622
423,840
+0.06(+0.77%)
Dec 01, 2010
7.599
7.608
7.514
7.563
580,539
+0.09(+1.20%)
Nov 30, 2010
7.491
7.514
7.424
7.473
479,825
-0.10(-1.37%)
Nov 29, 2010
7.518
7.590
7.361
7.577
470,029
+0.03(+0.36%)
Nov 26, 2010
7.491
7.595
7.460
7.550
95,169
-0.01(-0.18%)
Nov 24, 2010
7.509
7.563
7.563
7.563
294,744
+0.16(+2.19%)
Nov 23, 2010
7.406
7.473
7.397
7.401
427,234
-0.12(-1.62%)
Nov 22, 2010
7.500
7.527
7.383
7.523
523,225
-0.00(-0.06%)
Nov 19, 2010
7.482
7.604
7.437
7.527
1,372,601
+0.05(+0.66%)
Nov 18, 2010
7.505
7.545
7.451
7.478
628,742
+0.04(+0.54%)
Nov 17, 2010
7.442
7.491
7.370
7.437
577,147
-0.01(-0.18%)
Nov 16, 2010
7.554
7.563
7.370
7.451
980,178
-0.14(-1.90%)
Nov 15, 2010
7.545
7.604
7.491
7.595
1,252,241
+0.05(+0.60%)
Nov 12, 2010
7.572
7.586
7.433
7.550
4,988,391
-0.46(-5.73%)
Nov 11, 2010
7.779
8.022
7.766
8.009
414,632
+0.15(+1.95%)
Nov 10, 2010
7.694
7.874
7.595
7.856
322,457
+0.14(+1.75%)
Nov 09, 2010
7.928
7.982
7.694
7.721
423,993
-0.21(-2.67%)
Nov 08, 2010
8.058
8.072
7.923
7.932
410,705
-0.06(-0.79%)
Nov 05, 2010
7.923
8.058
7.923
7.995
404,617
+0.02(+0.23%)
Nov 04, 2010
7.856
7.995
7.788
7.977
684,001
+0.23(+2.90%)
Nov 03, 2010
7.653
7.770
7.573
7.752
300,006
+0.12(+1.59%)
Nov 02, 2010
7.586
7.676
7.527
7.631
314,178
+0.14(+1.92%)
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.