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
Ampco-Pittsburgh Corp
(NY:
AP
)
1.510
-0.020 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
3.300
3.300
3.050
3.220
109,240
-0.03(-0.92%)
Apr 29, 2019
3.253
3.286
3.220
3.250
20,555
+0.02(+0.62%)
Apr 26, 2019
3.230
3.297
3.160
3.230
9,600
-0.03(-0.92%)
Apr 25, 2019
3.120
3.290
3.120
3.260
15,620
+0.15(+4.82%)
Apr 24, 2019
3.280
3.340
3.050
3.110
30,884
-0.17(-5.18%)
Apr 23, 2019
3.280
3.340
3.200
3.280
64,518
+0.03(+0.92%)
Apr 22, 2019
3.290
3.301
3.132
3.250
16,178
-0.01(-0.31%)
Apr 18, 2019
3.150
3.280
3.150
3.260
27,200
+0.03(+0.93%)
Apr 17, 2019
3.130
3.320
3.130
3.230
19,447
+0.01(+0.31%)
Apr 16, 2019
3.230
3.230
3.160
3.220
6,291
+0.02(+0.63%)
Apr 15, 2019
3.260
3.310
3.070
3.200
79,207
-0.02(-0.62%)
Apr 12, 2019
3.120
3.300
3.080
3.220
54,800
+0.13(+4.21%)
Apr 11, 2019
3.270
3.286
3.000
3.090
42,341
-0.06(-1.90%)
Apr 10, 2019
3.220
3.280
3.150
3.150
21,550
-0.07(-2.17%)
Apr 09, 2019
3.280
3.340
3.220
3.220
5,286
-0.05(-1.53%)
Apr 08, 2019
3.180
3.340
3.150
3.270
13,364
+0.07(+2.19%)
Apr 05, 2019
3.080
3.300
3.050
3.200
52,700
+0.05(+1.59%)
Apr 04, 2019
3.250
3.276
3.077
3.150
83,825
-0.06(-1.87%)
Apr 03, 2019
3.360
3.414
3.190
3.210
237,495
-0.19(-5.59%)
Apr 02, 2019
3.380
3.490
3.270
3.400
27,225
+0.05(+1.49%)
Apr 01, 2019
3.340
3.410
3.300
3.350
21,796
+0.05(+1.52%)
Mar 29, 2019
3.280
3.410
3.110
3.300
53,000
+0.02(+0.61%)
Mar 28, 2019
3.410
3.413
3.110
3.280
36,378
+0.04(+1.23%)
Mar 27, 2019
3.260
3.350
3.230
3.240
27,102
-0.07(-2.11%)
Mar 26, 2019
3.400
3.427
3.270
3.310
33,695
-0.04(-1.19%)
Mar 25, 2019
3.610
3.610
3.310
3.350
48,995
-0.19(-5.37%)
Mar 22, 2019
3.700
3.730
3.390
3.540
60,100
-0.16(-4.32%)
Mar 21, 2019
3.680
3.870
3.620
3.700
49,512
-0.07(-1.86%)
Mar 20, 2019
3.900
3.957
3.760
3.770
7,041
-0.13(-3.33%)
Mar 19, 2019
3.892
3.990
3.892
3.900
31,625
-0.01(-0.26%)
Mar 18, 2019
3.940
3.965
3.860
3.910
49,421
-0.03(-0.76%)
Mar 15, 2019
3.820
4.070
3.820
3.940
89,700
+0.17(+4.51%)
Mar 14, 2019
4.000
4.000
3.590
3.770
46,030
-0.30(-7.37%)
Mar 13, 2019
4.100
4.160
3.920
4.070
42,581
+0.13(+3.30%)
Mar 12, 2019
3.810
3.956
3.750
3.940
25,825
+0.15(+3.96%)
Mar 11, 2019
3.800
3.800
3.730
3.790
10,077
+0.00(+0.00%)
Mar 08, 2019
3.715
3.940
3.715
3.790
34,400
-0.07(-1.81%)
Mar 07, 2019
3.762
3.890
3.741
3.860
35,019
+0.20(+5.46%)
Mar 06, 2019
3.800
3.895
3.610
3.660
43,129
-0.16(-4.19%)
Mar 05, 2019
3.850
3.870
3.690
3.820
24,991
-0.03(-0.78%)
Mar 04, 2019
3.600
3.950
3.600
3.850
64,673
+0.29(+8.15%)
Mar 01, 2019
3.900
3.970
3.560
3.560
63,500
-0.38(-9.64%)
Feb 28, 2019
4.120
4.130
3.882
3.940
35,089
-0.18(-4.37%)
Feb 27, 2019
4.150
4.190
4.094
4.120
42,307
-0.01(-0.24%)
Feb 26, 2019
4.160
4.190
4.070
4.130
16,959
-0.07(-1.67%)
Feb 25, 2019
4.270
4.270
4.070
4.200
81,685
-0.04(-0.94%)
Feb 22, 2019
3.580
4.305
3.567
4.240
101,600
+0.68(+19.10%)
Feb 21, 2019
3.500
3.560
3.390
3.560
41,056
+0.08(+2.30%)
Feb 20, 2019
3.550
3.550
3.350
3.480
107,217
+0.13(+3.88%)
Feb 19, 2019
3.480
3.500
3.290
3.350
108,177
-0.07(-2.05%)
Feb 15, 2019
3.400
3.510
3.350
3.420
51,600
+0.05(+1.48%)
Feb 14, 2019
3.370
3.450
3.280
3.370
70,006
-0.04(-1.17%)
Feb 13, 2019
3.400
3.480
3.310
3.410
80,058
+0.04(+1.19%)
Feb 12, 2019
3.520
3.612
3.320
3.370
44,337
-0.11(-3.16%)
Feb 11, 2019
3.600
3.600
3.480
3.480
21,658
-0.13(-3.60%)
Feb 08, 2019
3.600
3.670
3.470
3.610
40,600
+0.03(+0.84%)
Feb 07, 2019
3.600
3.650
3.540
3.580
35,524
-0.12(-3.24%)
Feb 06, 2019
3.700
3.700
3.630
3.700
46,783
-0.05(-1.33%)
Feb 05, 2019
3.719
3.880
3.684
3.750
62,267
+0.06(+1.63%)
Feb 04, 2019
3.910
3.910
3.682
3.690
27,285
-0.06(-1.60%)
Feb 01, 2019
3.510
3.810
3.480
3.750
62,300
+0.27(+7.76%)
Jan 31, 2019
3.490
3.650
3.400
3.480
47,396
-0.02(-0.57%)
Jan 30, 2019
3.700
3.780
3.310
3.500
131,070
-0.19(-5.15%)
Jan 29, 2019
3.570
3.700
3.320
3.690
102,585
+0.13(+3.65%)
Jan 28, 2019
3.820
3.832
3.550
3.560
46,017
-0.27(-7.05%)
Jan 25, 2019
3.730
3.880
3.590
3.830
61,500
+0.15(+4.08%)
Jan 24, 2019
3.890
3.900
3.620
3.680
70,606
-0.18(-4.66%)
Jan 23, 2019
4.103
4.103
3.790
3.860
30,314
-0.25(-6.08%)
Jan 22, 2019
4.150
4.150
4.060
4.110
44,366
-0.07(-1.67%)
Jan 18, 2019
4.200
4.200
4.140
4.180
29,100
-0.02(-0.48%)
Jan 17, 2019
4.150
4.200
4.150
4.200
31,554
+0.00(+0.00%)
Jan 16, 2019
4.150
4.300
4.080
4.200
22,341
+0.05(+1.20%)
Jan 15, 2019
4.160
4.320
4.150
4.150
13,523
-0.01(-0.24%)
Jan 14, 2019
4.240
4.240
4.140
4.160
35,679
-0.09(-2.12%)
Jan 11, 2019
4.390
4.490
4.230
4.250
22,400
-0.19(-4.28%)
Jan 10, 2019
4.260
4.640
4.220
4.440
71,212
+0.18(+4.23%)
Jan 09, 2019
4.190
4.260
4.150
4.260
32,999
+0.07(+1.67%)
Jan 08, 2019
4.220
4.300
4.150
4.190
36,676
+0.01(+0.24%)
Jan 07, 2019
4.200
4.220
4.110
4.180
33,668
-0.06(-1.42%)
Jan 04, 2019
4.230
4.350
4.060
4.240
62,100
+0.04(+0.95%)
Jan 03, 2019
3.960
4.270
3.777
4.200
119,759
+0.14(+3.45%)
Jan 02, 2019
3.060
4.090
3.020
4.060
164,350
+0.96(+30.97%)
Dec 31, 2018
3.270
3.300
3.065
3.100
142,400
-0.17(-5.20%)
Dec 28, 2018
2.970
3.300
2.935
3.270
121,400
+0.30(+10.10%)
Dec 27, 2018
3.010
3.121
2.790
2.970
122,030
-0.13(-4.19%)
Dec 26, 2018
3.090
3.140
2.910
3.100
60,732
+0.02(+0.65%)
Dec 24, 2018
2.980
3.120
2.950
3.080
28,800
+0.06(+1.99%)
Dec 21, 2018
3.070
3.270
3.000
3.020
157,200
-0.05(-1.63%)
Dec 20, 2018
3.290
3.410
3.030
3.070
89,954
-0.22(-6.69%)
Dec 19, 2018
3.610
3.640
3.250
3.290
89,029
-0.19(-5.46%)
Dec 18, 2018
3.510
3.620
3.460
3.480
54,726
-0.09(-2.52%)
Dec 17, 2018
3.790
3.810
3.500
3.570
42,678
-0.22(-5.80%)
Dec 14, 2018
3.910
3.950
3.750
3.790
75,100
-0.13(-3.32%)
Dec 13, 2018
3.970
4.024
3.920
3.920
32,125
-0.08(-2.00%)
Dec 12, 2018
3.900
4.040
3.900
4.000
46,360
+0.19(+4.99%)
Dec 11, 2018
3.970
4.000
3.692
3.810
32,562
-0.03(-0.78%)
Dec 10, 2018
3.880
3.930
3.800
3.840
57,412
-0.06(-1.54%)
Dec 07, 2018
3.800
3.990
3.760
3.900
37,200
+0.07(+1.83%)
Dec 06, 2018
3.950
3.990
3.720
3.830
50,739
-0.21(-5.20%)
Dec 04, 2018
4.210
4.305
4.010
4.040
34,800
-0.18(-4.27%)
Dec 03, 2018
4.400
4.420
4.170
4.220
24,656
-0.08(-1.86%)
Nov 30, 2018
4.010
4.300
3.900
4.300
47,500
+0.29(+7.23%)
Nov 29, 2018
4.190
4.230
4.000
4.010
21,123
-0.22(-5.20%)
Nov 28, 2018
4.070
4.340
3.900
4.230
53,433
+0.20(+4.96%)
Nov 27, 2018
4.210
4.230
4.020
4.030
25,489
-0.22(-5.18%)
Nov 26, 2018
4.530
4.542
4.010
4.250
59,487
-0.23(-5.13%)
Nov 23, 2018
4.350
4.480
4.260
4.480
7,400
+0.15(+3.46%)
Nov 21, 2018
4.330
4.330
4.330
0
+0.35(+8.79%)
Nov 20, 2018
4.120
4.210
3.900
3.980
81,858
-0.40(-9.13%)
Nov 19, 2018
4.210
4.498
4.160
4.380
46,144
+0.15(+3.55%)
Nov 16, 2018
4.230
4.355
4.100
4.230
43,800
+0.00(+0.00%)
Nov 15, 2018
4.350
4.360
3.820
4.230
98,247
-0.17(-3.86%)
Nov 14, 2018
4.430
4.450
4.250
4.400
109,687
-0.02(-0.45%)
Nov 13, 2018
4.450
4.870
4.210
4.420
63,932
-0.03(-0.67%)
Nov 12, 2018
4.700
4.700
4.400
4.450
41,107
-0.36(-7.48%)
Nov 09, 2018
5.050
5.050
4.640
4.810
129,500
-0.26(-5.13%)
Nov 08, 2018
4.500
5.120
4.500
5.070
271,435
+0.60(+13.42%)
Nov 07, 2018
4.490
4.550
4.360
4.470
64,916
+0.02(+0.45%)
Nov 06, 2018
4.420
4.580
4.385
4.450
50,900
+0.06(+1.37%)
Nov 05, 2018
4.260
4.520
4.133
4.390
139,281
+0.20(+4.77%)
Nov 02, 2018
4.000
4.260
4.000
4.190
143,400
+0.22(+5.54%)
Nov 01, 2018
3.710
4.010
3.710
3.970
88,949
+0.26(+7.01%)
Oct 31, 2018
3.750
3.930
3.580
3.710
101,185
+0.00(+0.00%)
Oct 30, 2018
3.660
3.870
3.550
3.710
87,502
+0.03(+0.82%)
Oct 29, 2018
4.050
4.050
3.650
3.680
71,336
-0.37(-9.14%)
Oct 26, 2018
4.070
4.150
4.000
4.050
51,300
-0.12(-2.88%)
Oct 25, 2018
4.190
4.210
4.020
4.170
42,671
-0.01(-0.24%)
Oct 24, 2018
4.230
4.280
4.100
4.180
53,321
-0.08(-1.88%)
Oct 23, 2018
4.300
4.300
4.145
4.260
55,322
-0.12(-2.74%)
Oct 22, 2018
4.540
4.540
4.370
4.380
34,854
-0.12(-2.67%)
Oct 19, 2018
4.500
4.560
4.390
4.500
44,600
-0.06(-1.32%)
Oct 18, 2018
4.540
4.560
4.380
4.560
58,722
+0.01(+0.22%)
Oct 17, 2018
4.670
4.710
4.460
4.550
62,474
-0.16(-3.40%)
Oct 16, 2018
4.670
4.870
4.460
4.710
65,095
+0.08(+1.73%)
Oct 15, 2018
4.790
4.980
4.600
4.630
39,057
-0.16(-3.34%)
Oct 12, 2018
4.800
4.945
4.650
4.790
102,000
+0.03(+0.63%)
Oct 11, 2018
4.750
4.790
4.350
4.760
205,692
+0.02(+0.42%)
Oct 10, 2018
4.950
4.950
4.660
4.740
59,527
-0.24(-4.82%)
Oct 09, 2018
5.070
5.160
4.950
4.980
59,315
-0.14(-2.73%)
Oct 08, 2018
5.080
5.300
5.030
5.120
36,760
-0.01(-0.19%)
Oct 05, 2018
5.110
5.200
4.910
5.130
46,700
-0.05(-0.97%)
Oct 04, 2018
5.480
5.490
5.100
5.180
56,092
-0.27(-4.95%)
Oct 03, 2018
5.160
5.540
5.150
5.450
119,042
+0.28(+5.42%)
Oct 02, 2018
5.700
5.700
5.050
5.170
130,126
-0.54(-9.46%)
Oct 01, 2018
5.940
6.000
5.630
5.710
105,970
-0.19(-3.22%)
Sep 28, 2018
6.000
6.025
5.550
5.900
67,400
-0.55(-8.53%)
Sep 27, 2018
6.500
6.600
6.350
6.450
345,575
-0.05(-0.77%)
Sep 26, 2018
6.750
6.750
6.450
6.500
55,949
-0.25(-3.70%)
Sep 25, 2018
6.900
6.950
6.650
6.750
43,811
-0.20(-2.88%)
Sep 24, 2018
6.900
7.000
6.800
6.950
31,772
-0.05(-0.71%)
Sep 21, 2018
6.850
7.000
6.850
7.000
41,900
+0.10(+1.45%)
Sep 20, 2018
6.970
7.100
6.900
6.900
87,941
+0.00(+0.00%)
Sep 19, 2018
6.950
7.200
6.900
6.900
66,435
-0.10(-1.43%)
Sep 18, 2018
7.000
7.200
6.876
7.000
95,668
+0.00(+0.00%)
Sep 17, 2018
7.200
7.250
6.850
7.000
54,732
-0.25(-3.45%)
Sep 14, 2018
7.050
7.350
6.850
7.250
60,400
+0.20(+2.84%)
Sep 13, 2018
6.700
7.100
6.300
7.050
124,019
+0.35(+5.22%)
Sep 12, 2018
6.900
6.950
6.550
6.700
72,031
-0.25(-3.60%)
Sep 11, 2018
7.100
7.150
6.875
6.950
66,182
-0.25(-3.47%)
Sep 10, 2018
7.300
7.300
7.100
7.200
29,358
-0.05(-0.69%)
Sep 07, 2018
7.200
7.450
7.100
7.250
38,300
+0.00(+0.00%)
Sep 06, 2018
7.550
7.600
7.250
7.250
41,473
-0.25(-3.33%)
Sep 05, 2018
7.600
7.600
7.300
7.500
25,343
-0.25(-3.23%)
Sep 04, 2018
7.550
7.800
7.550
7.750
14,619
+0.20(+2.65%)
Aug 31, 2018
7.550
7.550
7.550
0
+0.00(+0.00%)
Aug 30, 2018
7.450
7.650
7.350
7.550
50,879
+0.20(+2.72%)
Aug 29, 2018
7.400
7.500
7.250
7.350
19,465
-0.05(-0.68%)
Aug 28, 2018
7.600
7.650
7.400
7.400
21,060
-0.30(-3.90%)
Aug 27, 2018
7.726
7.726
7.600
7.700
17,455
-0.10(-1.28%)
Aug 24, 2018
7.650
7.810
7.650
7.800
17,300
+0.20(+2.63%)
Aug 23, 2018
7.600
7.900
7.500
7.600
36,497
-0.10(-1.30%)
Aug 22, 2018
7.550
7.900
7.550
7.700
37,414
+0.00(+0.00%)
Aug 21, 2018
7.700
7.945
7.500
7.700
22,555
+0.00(+0.00%)
Aug 20, 2018
7.500
7.750
7.399
7.700
61,781
+0.20(+2.67%)
Aug 17, 2018
8.000
8.050
7.350
7.500
73,500
-0.45(-5.66%)
Aug 16, 2018
7.300
8.050
7.200
7.950
96,689
+0.65(+8.90%)
Aug 15, 2018
7.400
7.625
7.300
7.300
41,823
-0.10(-1.35%)
Aug 14, 2018
8.600
8.600
7.275
7.400
137,220
-1.10(-12.94%)
Aug 13, 2018
8.650
8.800
8.455
8.500
56,161
-0.15(-1.73%)
Aug 10, 2018
9.500
9.500
8.550
8.650
82,000
-1.10(-11.28%)
Aug 09, 2018
10.10
10.10
9.750
9.750
42,159
-0.25(-2.50%)
Aug 08, 2018
9.650
10.00
9.550
10.00
19,326
+0.30(+3.09%)
Aug 07, 2018
10.17
10.20
9.675
9.700
35,154
-0.30(-3.00%)
Aug 06, 2018
10.23
10.23
10.00
10.00
7,208
-0.10(-0.99%)
Aug 03, 2018
10.42
10.42
10.10
10.10
5,500
-0.15(-1.46%)
Aug 02, 2018
10.30
10.30
10.15
10.25
5,185
-0.15(-1.44%)
Aug 01, 2018
10.50
10.50
10.30
10.40
9,186
-0.15(-1.42%)
Jul 31, 2018
10.88
10.88
10.50
10.55
25,741
-0.25(-2.31%)
Jul 30, 2018
10.59
11.07
10.50
10.80
57,673
+0.30(+2.86%)
Jul 27, 2018
10.15
10.50
10.05
10.50
17,600
+0.40(+3.96%)
Jul 26, 2018
9.950
10.15
9.850
10.10
11,321
+0.15(+1.51%)
Jul 25, 2018
9.750
9.950
9.600
9.950
18,861
+0.30(+3.11%)
Jul 24, 2018
9.900
10.15
9.575
9.650
30,367
-0.15(-1.53%)
Jul 23, 2018
9.600
9.850
9.525
9.800
19,333
-0.05(-0.51%)
Jul 20, 2018
9.900
9.925
9.750
9.850
4,862
+0.00(+0.00%)
Jul 19, 2018
9.700
10.10
9.700
9.850
21,203
+0.05(+0.51%)
Jul 18, 2018
9.900
9.950
9.600
9.800
34,375
-0.10(-1.01%)
Jul 17, 2018
9.600
10.15
9.600
9.900
13,725
+0.30(+3.13%)
Jul 16, 2018
9.950
10.00
9.500
9.600
23,364
-0.30(-3.03%)
Jul 13, 2018
9.950
10.32
9.900
9.900
11,658
-0.05(-0.50%)
Jul 12, 2018
9.700
9.950
9.650
9.950
23,268
+0.25(+2.58%)
Jul 11, 2018
10.25
10.25
9.400
9.700
58,922
-0.60(-5.83%)
Jul 10, 2018
10.50
10.55
10.20
10.30
18,891
-0.15(-1.44%)
Jul 09, 2018
10.70
10.75
10.35
10.45
21,863
-0.25(-2.34%)
Jul 06, 2018
10.60
10.85
10.55
10.70
18,290
+0.35(+3.38%)
Jul 05, 2018
10.10
10.45
9.900
10.35
14,179
+0.30(+2.99%)
Jul 03, 2018
10.05
10.05
10.05
0
-0.05(-0.50%)
Jul 02, 2018
10.20
10.35
9.950
10.10
33,657
-0.15(-1.46%)
Jun 29, 2018
10.20
10.45
10.20
10.25
37,029
+0.00(+0.00%)
Jun 28, 2018
10.45
10.65
10.15
10.25
48,299
-0.30(-2.84%)
Jun 27, 2018
10.50
10.85
10.38
10.55
67,922
+0.05(+0.48%)
Jun 26, 2018
10.45
10.55
10.15
10.50
77,221
+0.00(+0.00%)
Jun 25, 2018
10.05
10.65
9.900
10.50
56,668
+0.45(+4.48%)
Jun 22, 2018
9.850
10.30
9.700
10.05
743,729
+0.30(+3.08%)
Jun 21, 2018
9.650
9.850
9.650
9.750
37,577
+0.10(+1.04%)
Jun 20, 2018
10.15
10.25
9.550
9.650
45,733
-0.50(-4.93%)
Jun 19, 2018
9.600
10.25
9.450
10.15
71,142
+0.50(+5.18%)
Jun 18, 2018
9.600
9.750
9.350
9.650
25,948
+0.05(+0.52%)
Jun 15, 2018
9.750
9.450
9.600
30,413
-0.15(-1.54%)
Jun 14, 2018
10.40
10.45
9.600
9.750
23,171
-0.65(-6.25%)
Jun 13, 2018
10.20
10.45
9.950
10.40
19,753
+0.30(+2.97%)
Jun 12, 2018
10.35
10.47
10.00
10.10
41,524
-0.20(-1.94%)
Jun 11, 2018
10.10
10.40
10.10
10.30
21,314
+0.25(+2.49%)
Jun 08, 2018
10.00
10.20
10.00
10.05
19,543
+0.05(+0.50%)
Jun 07, 2018
10.00
10.25
10.00
10.00
17,717
+0.00(+0.00%)
Jun 06, 2018
10.10
10.00
23,791
+0.25(+2.56%)
Jun 05, 2018
9.650
9.900
9.600
9.750
30,349
+0.10(+1.04%)
Jun 04, 2018
10.35
10.48
9.600
9.650
35,127
-0.70(-6.76%)
Jun 01, 2018
10.90
10.90
9.800
10.35
43,432
-0.55(-5.05%)
May 31, 2018
9.900
11.10
9.900
10.90
51,292
+1.20(+12.37%)
May 30, 2018
9.950
10.00
9.600
9.700
24,220
-0.20(-2.02%)
May 29, 2018
9.650
10.20
9.630
9.900
34,753
+0.10(+1.02%)
May 25, 2018
9.800
9.800
9.800
0
+0.60(+6.52%)
May 24, 2018
9.800
9.800
8.800
9.200
47,977
-0.55(-5.64%)
May 23, 2018
9.850
10.00
9.600
9.750
28,392
-0.25(-2.50%)
May 22, 2018
9.600
10.10
9.450
10.00
28,095
+0.45(+4.71%)
May 21, 2018
9.724
9.850
9.450
9.550
26,775
-0.10(-1.04%)
May 18, 2018
9.750
9.750
9.600
9.650
28,240
-0.05(-0.52%)
May 17, 2018
9.950
10.20
9.600
9.700
19,847
-0.20(-2.02%)
May 16, 2018
9.350
10.05
9.250
9.900
36,570
+0.55(+5.88%)
May 15, 2018
9.950
9.950
9.300
9.350
37,751
-0.60(-6.03%)
May 14, 2018
10.13
10.45
9.900
9.950
45,039
-0.10(-1.00%)
May 11, 2018
10.00
10.05
9.950
10.05
21,071
+0.10(+1.01%)
May 10, 2018
9.850
10.60
9.800
9.950
64,110
+0.25(+2.58%)
May 09, 2018
9.700
9.750
9.550
9.700
21,358
+0.10(+1.04%)
May 08, 2018
9.550
9.950
9.450
9.600
17,863
+0.05(+0.52%)
May 07, 2018
9.400
9.550
9.350
9.550
15,358
+0.20(+2.14%)
May 04, 2018
9.200
9.600
9.200
9.350
58,550
+0.15(+1.63%)
May 03, 2018
9.750
9.750
9.150
9.200
31,911
-0.60(-6.12%)
May 02, 2018
9.600
9.900
9.507
9.800
30,353
+0.40(+4.26%)
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.