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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 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 30, 2013
4.540
4.610
4.450
4.540
0
-0.03(-0.66%)
Apr 29, 2013
4.590
4.649
4.460
4.570
32,226
+0.03(+0.66%)
Apr 26, 2013
4.520
4.590
4.500
4.540
54,175
+0.02(+0.44%)
Apr 25, 2013
4.460
4.585
4.310
4.520
72,942
+0.10(+2.26%)
Apr 24, 2013
4.251
4.500
4.220
4.420
42,437
+0.20(+4.74%)
Apr 23, 2013
4.280
4.490
4.193
4.220
61,134
-0.11(-2.54%)
Apr 22, 2013
4.050
4.610
4.050
4.330
109,434
+0.30(+7.44%)
Apr 19, 2013
4.040
4.140
4.030
4.030
15,930
-0.02(-0.57%)
Apr 18, 2013
4.030
4.090
4.000
4.053
20,982
+0.03(+0.82%)
Apr 17, 2013
3.950
4.090
3.950
4.020
28,996
+0.01(+0.25%)
Apr 16, 2013
4.310
4.310
3.940
4.010
87,154
-0.14(-3.37%)
Apr 15, 2013
4.360
4.370
4.150
4.150
59,587
-0.28(-6.32%)
Apr 12, 2013
4.260
4.460
4.260
4.430
27,287
+0.17(+3.99%)
Apr 11, 2013
4.260
4.270
4.230
4.260
25,521
+0.01(+0.24%)
Apr 10, 2013
4.220
4.320
4.210
4.250
35,162
+0.00(+0.00%)
Apr 09, 2013
4.350
4.390
4.180
4.250
20,867
-0.05(-1.16%)
Apr 08, 2013
4.400
4.400
4.180
4.300
23,201
-0.06(-1.26%)
Apr 05, 2013
4.450
4.450
4.160
4.355
128,542
-0.09(-2.13%)
Apr 04, 2013
4.600
4.600
4.361
4.450
66,629
-0.13(-2.84%)
Apr 03, 2013
4.610
4.620
4.570
4.580
35,150
-0.03(-0.65%)
Apr 02, 2013
4.680
4.725
4.550
4.610
59,364
-0.09(-1.91%)
Apr 01, 2013
4.760
4.770
4.700
4.700
15,447
-0.12(-2.49%)
Mar 28, 2013
4.790
4.909
4.665
4.820
28,905
+0.07(+1.47%)
Mar 27, 2013
5.130
5.150
4.410
4.750
185,902
-0.40(-7.77%)
Mar 26, 2013
5.000
5.150
4.850
5.150
44,754
+0.14(+2.79%)
Mar 25, 2013
5.120
5.150
4.900
5.010
47,496
-0.16(-3.09%)
Mar 22, 2013
5.110
5.299
5.100
5.170
21,154
+0.04(+0.78%)
Mar 21, 2013
5.160
5.200
5.100
5.130
9,114
+0.01(+0.20%)
Mar 20, 2013
5.100
5.202
5.050
5.120
31,228
-0.07(-1.35%)
Mar 19, 2013
5.310
5.480
5.152
5.190
37,678
+0.00(+0.00%)
Mar 18, 2013
4.990
5.200
4.900
5.190
56,521
+0.29(+5.92%)
Mar 15, 2013
4.940
5.550
4.900
4.900
249,847
-0.01(-0.20%)
Mar 14, 2013
4.830
5.010
4.800
4.910
24,296
+0.19(+4.03%)
Mar 13, 2013
4.718
4.800
4.650
4.720
20,376
+0.02(+0.43%)
Mar 12, 2013
4.730
4.869
4.700
4.700
16,844
-0.08(-1.67%)
Mar 11, 2013
4.790
4.880
4.700
4.780
17,794
+0.03(+0.63%)
Mar 08, 2013
4.550
4.830
4.550
4.750
22,004
+0.21(+4.63%)
Mar 07, 2013
4.670
4.720
4.530
4.540
32,635
-0.16(-3.40%)
Mar 06, 2013
4.610
4.750
4.600
4.700
18,137
+0.09(+1.95%)
Mar 05, 2013
4.620
4.650
4.580
4.610
26,706
+0.01(+0.22%)
Mar 04, 2013
4.740
4.750
4.557
4.600
34,964
-0.12(-2.54%)
Mar 01, 2013
4.690
4.740
4.600
4.720
7,610
+0.03(+0.64%)
Feb 28, 2013
4.840
4.840
4.640
4.690
19,556
-0.04(-0.85%)
Feb 27, 2013
4.600
4.860
4.600
4.730
22,565
+0.14(+3.05%)
Feb 26, 2013
4.570
4.680
4.530
4.590
24,486
+0.03(+0.66%)
Feb 25, 2013
4.590
4.800
4.458
4.560
31,119
+0.06(+1.33%)
Feb 22, 2013
4.800
4.870
4.380
4.500
138,835
-0.29(-6.05%)
Feb 21, 2013
5.030
5.030
4.770
4.790
66,791
-0.23(-4.58%)
Feb 20, 2013
5.220
5.280
5.000
5.020
35,486
-0.18(-3.46%)
Feb 19, 2013
5.200
5.270
5.160
5.200
38,513
+0.02(+0.39%)
Feb 15, 2013
5.230
5.260
5.150
5.180
33,342
-0.05(-0.96%)
Feb 14, 2013
5.330
5.330
5.150
5.230
20,804
-0.06(-1.13%)
Feb 13, 2013
5.270
5.330
5.210
5.290
21,110
+0.05(+0.95%)
Feb 12, 2013
5.130
5.350
5.120
5.240
127,629
+0.13(+2.54%)
Feb 11, 2013
5.110
5.140
5.000
5.110
50,024
+0.06(+1.19%)
Feb 08, 2013
5.100
5.160
5.020
5.050
60,683
-0.09(-1.75%)
Feb 07, 2013
5.320
5.320
5.060
5.140
82,206
-0.17(-3.20%)
Feb 06, 2013
5.410
5.480
5.310
5.310
21,309
-0.17(-3.10%)
Feb 04, 2013
5.650
5.720
5.450
5.480
38,718
-0.17(-3.01%)
Feb 01, 2013
5.490
5.730
5.440
5.650
49,252
+0.14(+2.54%)
Jan 31, 2013
5.490
5.510
5.400
5.510
27,154
+0.07(+1.29%)
Jan 30, 2013
5.630
5.630
5.430
5.440
33,422
-0.14(-2.51%)
Jan 29, 2013
5.570
5.830
5.570
5.580
29,314
-0.09(-1.59%)
Jan 28, 2013
5.510
5.880
5.440
5.670
75,905
+0.23(+4.23%)
Jan 25, 2013
5.430
5.510
5.230
5.440
34,091
+0.05(+0.93%)
Jan 24, 2013
5.680
5.740
5.250
5.390
124,186
-0.19(-3.41%)
Jan 23, 2013
6.000
6.060
5.450
5.580
104,141
-0.35(-5.90%)
Jan 22, 2013
5.970
6.100
5.880
5.930
44,523
+0.02(+0.34%)
Jan 18, 2013
6.040
6.099
5.810
5.910
34,065
-0.06(-1.01%)
Jan 17, 2013
5.950
6.010
5.890
5.970
28,934
+0.12(+2.05%)
Jan 16, 2013
6.030
6.100
5.750
5.850
47,444
-0.12(-2.01%)
Jan 15, 2013
6.015
6.100
5.850
5.970
66,124
-0.02(-0.33%)
Jan 14, 2013
5.620
6.089
5.570
5.990
136,623
+0.41(+7.35%)
Jan 11, 2013
5.350
5.590
5.350
5.580
37,143
+0.21(+4.01%)
Jan 10, 2013
5.390
5.500
5.330
5.365
29,729
-0.04(-0.83%)
Jan 09, 2013
5.400
5.490
5.330
5.410
25,961
-0.01(-0.18%)
Jan 08, 2013
5.650
5.720
5.390
5.420
54,556
-0.30(-5.24%)
Jan 07, 2013
5.680
5.750
5.480
5.720
67,090
+0.16(+2.88%)
Jan 04, 2013
5.300
5.650
5.290
5.560
108,472
+0.27(+5.10%)
Jan 03, 2013
4.860
5.300
4.860
5.290
106,102
+0.29(+5.80%)
Jan 02, 2013
4.920
5.250
4.760
5.000
111,509
+0.20(+4.17%)
Dec 31, 2012
4.790
4.960
4.770
4.800
37,053
-0.02(-0.41%)
Dec 28, 2012
4.890
4.890
4.760
4.820
27,195
-0.06(-1.23%)
Dec 27, 2012
5.000
5.000
4.760
4.880
28,133
-0.11(-2.20%)
Dec 26, 2012
4.870
5.020
4.830
4.990
31,333
+0.10(+2.04%)
Dec 24, 2012
4.950
4.990
4.770
4.890
15,260
-0.14(-2.78%)
Dec 21, 2012
4.710
5.030
4.570
5.030
71,052
+0.15(+3.07%)
Dec 20, 2012
4.890
4.930
4.810
4.880
18,859
-0.05(-1.01%)
Dec 19, 2012
4.900
5.000
4.900
4.930
16,688
+0.00(+0.00%)
Dec 18, 2012
5.040
5.040
4.800
4.930
20,318
-0.08(-1.60%)
Dec 17, 2012
4.950
5.020
4.930
5.010
24,650
+0.10(+2.04%)
Dec 14, 2012
4.900
4.950
4.860
4.910
15,112
+0.01(+0.20%)
Dec 13, 2012
4.870
4.920
4.720
4.900
19,875
-0.02(-0.41%)
Dec 12, 2012
4.780
4.920
4.780
4.920
22,094
+0.09(+1.86%)
Dec 11, 2012
4.780
4.840
4.780
4.830
15,588
+0.00(+0.02%)
Dec 10, 2012
4.720
4.840
4.720
4.829
18,476
+0.12(+2.52%)
Dec 07, 2012
4.800
4.940
4.500
4.710
50,754
-0.12(-2.48%)
Dec 06, 2012
4.890
4.930
4.800
4.830
20,839
-0.14(-2.82%)
Dec 05, 2012
4.910
4.980
4.800
4.970
38,658
+0.03(+0.61%)
Dec 04, 2012
5.030
5.030
4.751
4.940
31,844
-0.12(-2.37%)
Nov 30, 2012
5.000
5.080
4.930
5.060
100,264
+0.10(+2.02%)
Nov 29, 2012
4.900
5.000
4.898
4.960
33,690
+0.16(+3.33%)
Nov 28, 2012
4.790
4.940
4.780
4.800
14,323
+0.15(+3.23%)
Nov 27, 2012
4.880
4.960
4.650
4.650
46,160
-0.24(-4.91%)
Nov 26, 2012
5.000
5.000
4.880
4.890
37,800
-0.08(-1.61%)
Nov 23, 2012
4.920
5.000
4.900
4.970
25,819
+0.03(+0.61%)
Nov 21, 2012
4.860
4.940
4.860
4.940
33,370
+0.03(+0.61%)
Nov 20, 2012
4.700
4.910
4.650
4.910
22,420
+0.05(+1.03%)
Nov 19, 2012
4.750
4.910
4.750
4.860
9,662
+0.10(+2.10%)
Nov 16, 2012
4.650
4.850
4.540
4.760
18,295
+0.17(+3.71%)
Nov 15, 2012
4.910
4.910
4.500
4.590
60,087
-0.24(-4.97%)
Nov 14, 2012
4.830
4.940
4.750
4.830
34,285
-0.11(-2.23%)
Nov 13, 2012
4.880
4.990
4.880
4.940
55,708
+0.00(+0.00%)
Nov 12, 2012
5.050
5.050
4.900
4.940
31,164
-0.11(-2.18%)
Nov 09, 2012
5.090
5.190
5.000
5.050
18,823
-0.10(-1.94%)
Nov 08, 2012
4.940
5.200
4.940
5.150
58,099
+0.22(+4.46%)
Nov 07, 2012
4.910
5.000
4.900
4.930
20,561
+0.02(+0.41%)
Nov 06, 2012
4.930
5.000
4.900
4.910
11,605
-0.05(-1.01%)
Nov 05, 2012
4.900
5.120
4.900
4.960
15,276
+0.06(+1.22%)
Nov 02, 2012
5.000
5.000
4.900
4.900
11,512
-0.10(-2.00%)
Nov 01, 2012
4.950
5.050
4.922
5.000
24,681
+0.10(+2.04%)
Oct 31, 2012
4.850
4.950
4.750
4.900
32,152
-0.06(-1.21%)
Oct 26, 2012
4.990
4.960
4.960
4.960
20,300
-0.05(-1.00%)
Oct 25, 2012
4.870
5.060
4.650
5.010
48,319
+0.11(+2.24%)
Oct 24, 2012
4.920
5.090
4.750
4.900
48,114
-0.08(-1.61%)
Oct 23, 2012
4.990
5.010
4.810
4.980
69,070
+0.06(+1.22%)
Oct 19, 2012
4.820
5.220
4.820
4.920
50,013
+0.07(+1.44%)
Oct 18, 2012
5.290
5.320
4.840
4.850
98,372
-0.44(-8.29%)
Oct 17, 2012
5.030
5.300
4.990
5.288
89,282
+0.30(+5.98%)
Oct 16, 2012
4.490
5.010
4.490
4.990
117,882
+0.51(+11.38%)
Oct 15, 2012
4.450
4.500
4.430
4.480
61,781
+0.03(+0.67%)
Oct 12, 2012
4.420
4.450
4.390
4.450
38,773
+0.06(+1.37%)
Oct 11, 2012
4.360
4.410
4.360
4.390
13,427
-0.02(-0.45%)
Oct 10, 2012
4.360
4.450
4.340
4.410
36,216
+0.05(+1.15%)
Oct 09, 2012
4.250
4.380
4.190
4.360
28,762
+0.09(+2.11%)
Oct 08, 2012
4.220
4.332
4.220
4.270
14,851
-0.01(-0.23%)
Oct 05, 2012
4.360
4.390
4.220
4.280
39,276
-0.10(-2.28%)
Oct 04, 2012
4.260
4.400
4.240
4.380
38,868
+0.12(+2.82%)
Oct 03, 2012
4.100
4.260
4.040
4.260
50,724
+0.17(+4.16%)
Oct 02, 2012
3.900
4.160
3.900
4.090
37,585
+0.21(+5.41%)
Oct 01, 2012
3.850
4.020
3.850
3.880
29,181
+0.02(+0.52%)
Sep 28, 2012
3.890
3.910
3.830
3.860
33,262
-0.02(-0.52%)
Sep 27, 2012
3.890
3.960
3.810
3.880
22,906
+0.03(+0.78%)
Sep 26, 2012
4.080
4.090
3.760
3.850
54,051
-0.23(-5.64%)
Sep 25, 2012
4.130
4.170
4.060
4.080
18,742
-0.02(-0.49%)
Sep 24, 2012
4.050
4.130
4.050
4.100
22,063
+0.05(+1.23%)
Sep 21, 2012
4.190
4.450
4.050
4.050
118,734
-0.15(-3.57%)
Sep 20, 2012
4.300
4.390
4.122
4.200
66,797
-0.20(-4.55%)
Sep 19, 2012
4.310
4.500
4.280
4.400
122,308
+0.16(+3.80%)
Sep 18, 2012
3.960
4.250
3.960
4.239
98,056
+0.29(+7.32%)
Sep 17, 2012
3.750
3.990
3.750
3.950
172,426
+0.17(+4.50%)
Sep 14, 2012
3.860
3.930
3.750
3.780
51,410
-0.09(-2.33%)
Sep 13, 2012
3.900
3.940
3.870
3.870
32,489
-0.04(-1.02%)
Sep 12, 2012
3.880
3.940
3.880
3.910
15,533
+0.03(+0.77%)
Sep 11, 2012
3.750
3.930
3.740
3.880
62,346
+0.13(+3.47%)
Sep 10, 2012
3.840
3.950
3.710
3.750
56,823
-0.06(-1.57%)
Sep 07, 2012
3.850
3.900
3.800
3.810
39,150
+0.00(+0.00%)
Sep 06, 2012
3.810
3.830
3.760
3.810
26,606
+0.01(+0.26%)
Sep 05, 2012
3.840
3.860
3.740
3.800
18,189
-0.01(-0.26%)
Sep 04, 2012
3.750
3.850
3.750
3.810
26,970
+0.01(+0.26%)
Aug 31, 2012
3.830
3.860
3.720
3.800
8,015
-0.03(-0.78%)
Aug 30, 2012
3.820
3.840
3.750
3.830
22,780
-0.01(-0.26%)
Aug 29, 2012
3.800
3.880
3.750
3.840
6,230
+0.01(+0.26%)
Aug 27, 2012
3.810
3.840
3.761
3.830
10,527
+0.01(+0.26%)
Aug 24, 2012
3.820
3.820
3.760
3.820
6,489
-0.02(-0.52%)
Aug 23, 2012
3.870
3.900
3.781
3.840
5,768
-0.08(-2.04%)
Aug 22, 2012
3.920
3.920
3.820
3.920
6,328
+0.02(+0.51%)
Aug 21, 2012
3.780
3.960
3.761
3.900
22,120
+0.12(+3.17%)
Aug 20, 2012
3.770
3.980
3.750
3.780
24,194
-0.02(-0.53%)
Aug 17, 2012
3.760
3.840
3.720
3.800
13,711
+0.04(+1.06%)
Aug 16, 2012
3.770
3.816
3.730
3.760
17,242
+0.01(+0.27%)
Aug 15, 2012
3.750
3.750
3.710
3.750
7,972
+0.04(+1.08%)
Aug 14, 2012
3.810
3.820
3.700
3.710
21,000
-0.12(-3.13%)
Aug 13, 2012
3.920
3.920
3.710
3.830
14,377
-0.05(-1.29%)
Aug 10, 2012
3.930
4.000
3.710
3.880
28,349
-0.10(-2.51%)
Aug 09, 2012
4.000
4.100
3.811
3.980
63,315
+0.07(+1.79%)
Aug 08, 2012
3.670
3.990
3.580
3.910
96,196
+0.24(+6.54%)
Aug 07, 2012
3.570
3.940
3.570
3.670
51,975
+0.07(+1.94%)
Aug 06, 2012
3.560
3.662
3.510
3.600
28,128
+0.01(+0.28%)
Aug 03, 2012
3.705
3.820
3.530
3.590
44,777
-0.12(-3.23%)
Aug 02, 2012
3.800
3.960
3.700
3.710
21,533
-0.14(-3.64%)
Aug 01, 2012
3.680
3.980
3.680
3.850
10,086
+0.17(+4.62%)
Jul 31, 2012
3.920
3.940
3.600
3.680
53,254
-0.27(-6.84%)
Jul 30, 2012
3.850
4.000
3.800
3.950
28,512
+0.12(+3.13%)
Jul 27, 2012
3.860
3.950
3.800
3.830
25,046
-0.04(-1.03%)
Jul 26, 2012
3.940
3.990
3.820
3.870
17,931
-0.07(-1.78%)
Jul 25, 2012
4.000
4.000
3.880
3.940
13,907
-0.02(-0.51%)
Jul 24, 2012
3.980
4.000
3.880
3.960
9,979
-0.02(-0.50%)
Jul 23, 2012
3.850
4.000
3.850
3.980
12,345
+0.05(+1.21%)
Jul 20, 2012
3.910
4.000
3.800
3.933
11,670
-0.02(-0.44%)
Jul 19, 2012
3.880
4.000
3.800
3.950
8,107
+0.06(+1.54%)
Jul 18, 2012
3.900
3.950
3.810
3.890
25,510
-0.05(-1.27%)
Jul 17, 2012
3.980
4.090
3.900
3.940
15,583
-0.08(-1.99%)
Jul 16, 2012
4.050
4.060
3.900
4.020
56,995
-0.04(-0.99%)
Jul 13, 2012
4.000
4.120
4.000
4.060
9,932
+0.06(+1.50%)
Jul 12, 2012
4.000
4.125
4.000
4.000
38,392
-0.03(-0.74%)
Jul 11, 2012
4.140
4.140
4.010
4.030
43,109
-0.09(-2.18%)
Jul 10, 2012
4.120
4.189
4.100
4.120
40,607
+0.00(+0.00%)
Jul 09, 2012
4.120
4.250
4.111
4.120
16,579
-0.01(-0.24%)
Jul 06, 2012
4.230
4.280
4.130
4.130
42,353
-0.12(-2.82%)
Jul 05, 2012
4.130
4.250
4.100
4.250
38,103
+0.11(+2.66%)
Jul 03, 2012
4.150
4.240
4.050
4.140
43,261
-0.01(-0.24%)
Jul 02, 2012
4.070
4.170
4.060
4.150
24,768
+0.05(+1.22%)
Jun 29, 2012
4.150
4.180
4.030
4.100
30,784
+0.01(+0.24%)
Jun 28, 2012
4.010
4.150
4.010
4.090
27,698
+0.00(+0.00%)
Jun 27, 2012
4.140
4.170
4.078
4.090
33,524
+0.02(+0.49%)
Jun 26, 2012
4.130
4.180
4.030
4.070
14,926
-0.08(-1.93%)
Jun 25, 2012
4.150
4.170
4.080
4.150
15,853
+0.01(+0.24%)
Jun 22, 2012
4.140
4.180
4.080
4.140
11,850
-0.01(-0.24%)
Jun 21, 2012
4.150
4.199
4.080
4.150
29,593
+0.01(+0.24%)
Jun 20, 2012
4.180
4.230
4.050
4.140
81,117
-0.08(-1.90%)
Jun 19, 2012
4.240
4.320
4.170
4.220
20,667
+0.00(+0.00%)
Jun 18, 2012
4.250
4.280
4.180
4.220
32,732
-0.05(-1.17%)
Jun 15, 2012
4.180
4.270
4.150
4.270
113,132
+0.11(+2.64%)
Jun 14, 2012
4.250
4.250
4.100
4.160
18,469
-0.06(-1.42%)
Jun 13, 2012
4.220
4.280
4.200
4.220
14,708
-0.06(-1.40%)
Jun 12, 2012
4.260
4.290
4.160
4.280
80,867
+0.06(+1.42%)
Jun 11, 2012
4.160
4.300
4.150
4.220
37,325
+0.04(+0.96%)
Jun 08, 2012
4.120
4.180
3.900
4.180
32,592
+0.07(+1.70%)
Jun 07, 2012
4.190
4.190
4.040
4.110
34,604
+0.01(+0.24%)
Jun 06, 2012
4.080
4.120
3.990
4.100
29,368
+0.10(+2.50%)
Jun 05, 2012
3.980
4.170
3.920
4.000
26,940
-0.09(-2.20%)
Jun 04, 2012
4.050
4.220
3.840
4.090
142,857
+0.06(+1.49%)
Jun 01, 2012
3.860
4.181
3.860
4.030
77,472
+0.02(+0.50%)
May 31, 2012
4.050
4.110
3.950
4.010
36,676
-0.03(-0.75%)
May 30, 2012
4.190
4.190
4.000
4.040
24,384
-0.22(-5.16%)
May 29, 2012
3.900
4.350
3.890
4.260
104,992
+0.44(+11.52%)
May 25, 2012
3.860
3.900
3.758
3.820
64,840
-0.03(-0.78%)
May 24, 2012
3.840
3.950
3.750
3.850
71,738
+0.01(+0.26%)
May 23, 2012
3.840
3.920
3.710
3.840
35,249
-0.06(-1.54%)
May 22, 2012
3.850
4.110
3.820
3.900
51,514
+0.08(+2.09%)
May 21, 2012
3.890
4.070
3.800
3.820
112,118
+0.02(+0.53%)
May 18, 2012
3.890
3.970
3.800
3.800
80,454
-0.12(-3.06%)
May 17, 2012
4.130
4.130
3.830
3.920
97,920
-0.20(-4.85%)
May 16, 2012
4.320
4.320
4.021
4.120
27,324
-0.15(-3.51%)
May 15, 2012
4.150
4.440
4.150
4.270
59,977
+0.13(+3.14%)
May 14, 2012
4.290
4.300
4.030
4.140
51,272
-0.19(-4.39%)
May 11, 2012
4.310
4.419
4.230
4.330
45,861
+0.01(+0.23%)
May 10, 2012
4.270
4.416
4.240
4.320
59,243
+0.03(+0.70%)
May 09, 2012
5.200
5.200
4.280
4.290
341,950
-1.09(-20.26%)
May 08, 2012
4.930
5.530
4.930
5.380
149,963
+0.44(+8.91%)
May 07, 2012
5.000
5.208
4.840
4.940
68,812
-0.12(-2.37%)
May 04, 2012
5.010
5.140
5.010
5.060
37,205
-0.01(-0.20%)
May 03, 2012
5.240
5.240
5.020
5.070
52,257
-0.12(-2.31%)
May 02, 2012
5.080
5.380
5.020
5.190
44,261
+0.06(+1.17%)
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.