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
Himax Technologies ADR
(NQ:
HIMX
)
6.670
+0.020 (+0.30%)
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, 2009
1.493
1.504
1.460
1.493
699,573
+0.06(+3.83%)
Apr 29, 2009
1.377
1.487
1.371
1.438
955,944
+0.04(+3.16%)
Apr 28, 2009
1.432
1.438
1.382
1.393
629,081
-0.06(-4.17%)
Apr 27, 2009
1.504
1.504
1.443
1.454
1,050,864
-0.06(-3.65%)
Apr 24, 2009
1.515
1.537
1.460
1.509
543,745
-0.01(-0.36%)
Apr 23, 2009
1.559
1.559
1.449
1.515
954,577
-0.03(-2.14%)
Apr 22, 2009
1.487
1.553
1.487
1.548
366,756
+0.03(+1.81%)
Apr 21, 2009
1.393
1.548
1.382
1.520
909,600
+0.07(+4.94%)
Apr 20, 2009
1.542
1.570
1.432
1.449
670,508
-0.14(-8.68%)
Apr 17, 2009
1.586
1.592
1.504
1.586
1,210,485
-0.01(-0.35%)
Apr 16, 2009
1.581
1.597
1.575
1.592
584,361
+0.02(+1.05%)
Apr 15, 2009
1.575
1.630
1.564
1.575
2,284,652
+0.00(+0.00%)
Apr 14, 2009
1.548
1.614
1.548
1.575
618,247
-0.03(-2.05%)
Apr 13, 2009
1.559
1.608
1.542
1.608
712,243
+0.07(+4.29%)
Apr 09, 2009
1.465
1.542
1.465
1.542
543,486
+0.08(+5.26%)
Apr 08, 2009
1.382
1.493
1.377
1.465
642,934
+0.08(+5.55%)
Apr 07, 2009
1.432
1.515
1.388
1.388
870,485
-0.06(-4.18%)
Apr 06, 2009
1.487
1.542
1.432
1.449
740,009
-0.09(-6.07%)
Apr 03, 2009
1.597
1.597
1.476
1.542
744,737
-0.02(-1.41%)
Apr 02, 2009
1.652
1.652
1.564
1.564
1,042,309
+0.01(+0.71%)
Apr 01, 2009
1.542
1.594
1.438
1.553
647,934
+0.01(+0.71%)
Mar 31, 2009
1.410
1.553
1.388
1.542
1,893,912
+0.21(+16.18%)
Mar 30, 2009
1.482
1.482
1.157
1.327
1,457,262
-0.31(-18.86%)
Mar 26, 2009
1.735
1.801
1.570
1.636
2,297,984
-0.07(-4.19%)
Mar 25, 2009
1.542
1.718
1.515
1.707
2,010,865
+0.16(+10.32%)
Mar 24, 2009
1.410
1.548
1.399
1.548
1,532,152
+0.15(+10.63%)
Mar 23, 2009
1.377
1.404
1.256
1.399
1,009,960
+0.17(+13.39%)
Mar 20, 2009
1.195
1.268
1.195
1.234
335,687
+0.04(+2.99%)
Mar 19, 2009
1.294
1.294
1.184
1.198
497,263
-0.09(-7.05%)
Mar 18, 2009
1.074
1.300
1.052
1.289
941,719
+0.24(+23.16%)
Mar 17, 2009
0.9638
1.068
0.9638
1.046
747,412
+0.07(+6.74%)
Mar 16, 2009
0.9969
1.002
0.9804
0.9804
442,530
+0.01(+1.14%)
Mar 13, 2009
1.002
1.002
0.9418
0.9694
535,542
-0.02(-2.22%)
Mar 12, 2009
0.9253
0.9969
0.9253
0.9914
407,303
+0.07(+7.78%)
Mar 11, 2009
0.9143
0.9528
0.9143
0.9198
527,018
-0.02(-1.76%)
Mar 10, 2009
0.8812
0.9363
0.8592
0.9363
387,551
+0.06(+6.92%)
Mar 09, 2009
0.9088
0.9253
0.8757
0.8757
381,677
+0.01(+1.27%)
Mar 06, 2009
0.8812
0.9363
0.8427
0.8647
307,456
+0.01(+0.64%)
Mar 05, 2009
0.9308
0.9473
0.8372
0.8592
409,511
-0.06(-6.59%)
Mar 04, 2009
0.8262
0.9363
0.8262
0.9198
320,606
+0.14(+17.61%)
Mar 02, 2009
0.9033
0.9088
0.7821
0.7821
815,330
-0.13(-13.94%)
Feb 27, 2009
0.9418
0.9804
0.9088
0.9088
431,001
-0.04(-4.07%)
Feb 26, 2009
0.9859
0.9859
0.9473
0.9473
298,642
-0.01(-0.58%)
Feb 25, 2009
1.008
1.008
0.9253
0.9528
322,938
+0.03(+2.98%)
Feb 24, 2009
0.9198
0.9914
0.9198
0.9253
398,481
+0.03(+3.07%)
Feb 23, 2009
0.9859
0.9914
0.8978
0.8978
431,239
-0.09(-8.88%)
Feb 20, 2009
0.8592
0.9914
0.8537
0.9852
530,410
+0.10(+11.11%)
Feb 19, 2009
0.9033
0.9088
0.8647
0.8867
631,931
-0.06(-5.85%)
Feb 18, 2009
0.9638
1.002
0.9198
0.9418
699,039
-0.03(-2.84%)
Feb 17, 2009
0.9914
1.008
0.9638
0.9694
427,455
-0.03(-2.76%)
Feb 13, 2009
0.9749
1.013
0.9748
0.9969
294,490
+0.03(+3.43%)
Feb 12, 2009
0.9528
0.9804
0.9363
0.9638
392,497
-0.02(-1.69%)
Feb 11, 2009
0.9253
0.9804
0.9198
0.9804
389,374
+0.06(+5.95%)
Feb 10, 2009
0.9363
0.9694
0.9252
0.9253
618,223
-0.01(-0.59%)
Feb 09, 2009
0.9088
0.9363
0.8867
0.9308
273,723
+0.04(+4.97%)
Feb 06, 2009
0.8592
0.9088
0.8537
0.8867
328,014
+0.02(+2.55%)
Feb 05, 2009
0.9088
0.9088
0.8647
0.8647
305,053
-0.03(-3.68%)
Feb 04, 2009
0.8867
0.9088
0.8262
0.8978
397,561
+0.03(+3.17%)
Feb 03, 2009
0.9198
0.9363
0.8537
0.8702
428,089
-0.04(-4.83%)
Feb 02, 2009
0.9363
0.9363
0.9088
0.9143
458,724
-0.01(-1.19%)
Jan 30, 2009
0.9198
0.9363
0.8832
0.9253
366,159
+0.03(+3.45%)
Jan 29, 2009
0.9253
0.9253
0.8812
0.8944
258,931
-0.03(-3.22%)
Jan 28, 2009
0.9143
0.9363
0.9033
0.9242
320,779
+0.02(+1.70%)
Jan 27, 2009
0.9033
0.9242
0.8647
0.9088
400,280
+0.03(+3.13%)
Jan 26, 2009
0.8427
0.8978
0.7711
0.8812
417,055
+0.02(+2.56%)
Jan 23, 2009
0.8262
0.8702
0.7601
0.8592
336,143
+0.02(+2.63%)
Jan 22, 2009
0.7601
0.8372
0.7601
0.8372
333,733
+0.08(+10.30%)
Jan 21, 2009
0.7601
0.7810
0.7491
0.7590
498,421
+0.00(+0.59%)
Jan 20, 2009
0.7601
0.7931
0.7270
0.7545
504,335
-0.01(-0.73%)
Jan 16, 2009
0.7270
0.8427
0.7270
0.7601
592,381
+0.01(+0.73%)
Jan 15, 2009
0.7490
0.7711
0.7490
0.7546
402,846
-0.02(-2.14%)
Jan 14, 2009
0.7766
0.7931
0.7490
0.7711
718,939
-0.01(-1.41%)
Jan 13, 2009
0.8427
0.8482
0.7821
0.7821
490,739
-0.04(-5.33%)
Jan 12, 2009
0.9088
0.9088
0.8262
0.8262
567,986
-0.07(-7.98%)
Jan 09, 2009
0.9253
0.9804
0.8922
0.8978
505,753
-0.01(-1.21%)
Jan 08, 2009
0.9363
0.9363
0.8812
0.9088
478,429
-0.05(-5.17%)
Jan 07, 2009
1.019
1.024
0.9253
0.9583
760,428
-0.07(-6.95%)
Jan 06, 2009
1.063
1.063
0.9914
1.030
726,254
+0.04(+4.47%)
Jan 05, 2009
0.9914
1.024
0.9583
0.9859
691,314
-0.02(-2.19%)
Jan 02, 2009
0.9088
1.019
0.8867
1.008
567,995
+0.12(+13.67%)
Dec 31, 2008
0.7986
0.8922
0.7876
0.8867
404,889
+0.09(+11.03%)
Dec 30, 2008
0.8151
0.8372
0.7986
0.7986
356,843
-0.02(-2.03%)
Dec 29, 2008
0.8041
0.8372
0.7986
0.8151
327,693
-0.00(-0.01%)
Dec 26, 2008
0.7711
0.8317
0.7711
0.8152
369,699
+0.00(+0.01%)
Dec 24, 2008
0.7711
0.8151
0.7711
0.8151
143,089
+0.02(+2.07%)
Dec 23, 2008
0.7986
0.8206
0.7986
0.7986
405,085
+0.00(+0.00%)
Dec 22, 2008
0.7876
0.8317
0.7876
0.7986
445,517
-0.04(-4.61%)
Dec 19, 2008
0.8262
0.8537
0.7986
0.8372
434,019
+0.03(+4.11%)
Dec 18, 2008
0.7766
0.8041
0.7546
0.8041
463,906
+0.03(+3.55%)
Dec 17, 2008
0.7490
0.7821
0.7160
0.7765
1,543,119
+0.02(+3.29%)
Dec 16, 2008
0.7821
0.7821
0.7435
0.7518
591,479
+0.01(+1.11%)
Dec 15, 2008
0.7601
0.7711
0.7215
0.7435
697,247
+0.01(+1.50%)
Dec 12, 2008
0.6885
0.7325
0.6609
0.7325
899,681
+0.04(+6.40%)
Dec 11, 2008
0.7656
0.7656
0.6719
0.6885
730,181
-0.04(-5.30%)
Dec 10, 2008
0.6609
0.7270
0.6609
0.7270
789,842
+0.04(+6.45%)
Dec 09, 2008
0.6554
0.6885
0.6114
0.6830
1,203,916
+0.08(+13.76%)
Dec 08, 2008
0.5783
0.6334
0.5783
0.6003
1,407,190
+0.03(+5.83%)
Dec 05, 2008
0.6058
0.6609
0.5508
0.5673
1,518,016
-0.06(-8.85%)
Dec 04, 2008
0.7215
0.7601
0.5948
0.6224
1,798,210
-0.08(-11.72%)
Dec 03, 2008
0.6940
0.7215
0.6885
0.7050
1,008,077
-0.01(-1.54%)
Dec 02, 2008
0.7766
0.8206
0.7050
0.7160
796,244
-0.03(-4.41%)
Dec 01, 2008
0.7711
0.7766
0.7160
0.7490
750,867
-0.03(-3.55%)
Nov 28, 2008
0.7656
0.7931
0.7490
0.7766
564,576
+0.01(+0.71%)
Nov 26, 2008
0.8647
0.8647
0.7490
0.7711
1,413,231
+0.00(+0.00%)
Nov 25, 2008
0.9363
0.9363
0.7490
0.7711
938,185
+0.05(+6.87%)
Nov 24, 2008
0.7766
0.7766
0.7105
0.7215
1,390,697
-0.02(-2.24%)
Nov 21, 2008
0.7435
0.8262
0.7325
0.7380
979,693
+0.01(+0.75%)
Nov 20, 2008
0.9033
0.9198
0.7215
0.7325
1,420,786
-0.19(-20.83%)
Nov 19, 2008
1.041
1.041
0.9198
0.9253
349,317
-0.09(-8.70%)
Nov 18, 2008
1.063
1.074
0.9859
1.013
418,143
-0.06(-5.15%)
Nov 17, 2008
1.102
1.107
1.046
1.068
477,966
-0.04(-3.48%)
Nov 14, 2008
0.9363
1.124
0.9198
1.107
697,062
+0.17(+18.23%)
Nov 13, 2008
0.9363
0.9638
0.9033
0.9363
476,556
+0.02(+1.80%)
Nov 12, 2008
0.9253
0.9308
0.9088
0.9198
359,348
-0.02(-2.34%)
Nov 11, 2008
0.9528
0.9528
0.9253
0.9418
250,068
-0.05(-5.00%)
Nov 10, 2008
1.041
1.041
0.9363
0.9914
438,556
-0.05(-4.76%)
Nov 07, 2008
1.052
1.057
1.030
1.041
144,329
-0.01(-0.53%)
Nov 06, 2008
1.173
1.173
1.030
1.046
522,978
-0.03(-2.56%)
Nov 05, 2008
1.146
1.146
1.057
1.074
461,918
-0.09(-8.02%)
Nov 04, 2008
1.074
1.168
0.9914
1.168
952,037
+0.09(+8.72%)
Nov 03, 2008
1.113
1.118
0.9143
1.074
1,336,533
+0.04(+4.28%)
Oct 31, 2008
0.9694
1.030
0.9198
1.030
641,602
+0.06(+6.25%)
Oct 30, 2008
0.9914
1.024
0.9363
0.9694
509,107
+0.05(+5.39%)
Oct 29, 2008
0.9638
0.9859
0.9033
0.9198
1,082,518
-0.01(-1.18%)
Oct 28, 2008
1.102
1.130
0.8867
0.9308
1,415,944
-0.13(-11.98%)
Oct 27, 2008
1.052
1.091
1.052
1.057
642,495
-0.02(-2.04%)
Oct 24, 2008
1.102
1.102
1.052
1.080
590,302
-0.06(-4.85%)
Oct 23, 2008
1.201
1.212
1.102
1.135
864,220
-0.07(-5.50%)
Oct 22, 2008
1.261
1.267
1.201
1.201
659,159
-0.08(-6.03%)
Oct 21, 2008
1.322
1.327
1.272
1.278
279,771
-0.07(-4.92%)
Oct 20, 2008
1.377
1.377
1.256
1.344
453,433
+0.03(+2.52%)
Oct 17, 2008
1.289
1.371
1.272
1.311
530,987
+0.02(+1.28%)
Oct 16, 2008
1.283
1.311
1.239
1.294
294,328
+0.02(+1.29%)
Oct 15, 2008
1.272
1.349
1.272
1.278
307,298
-0.04(-3.33%)
Oct 14, 2008
1.537
1.537
1.311
1.322
665,888
-0.19(-12.73%)
Oct 13, 2008
1.311
1.515
1.311
1.515
782,690
+0.24(+19.05%)
Oct 10, 2008
1.316
1.316
1.212
1.272
708,980
-0.10(-7.60%)
Oct 09, 2008
1.482
1.482
1.294
1.377
555,950
+0.03(+2.46%)
Oct 08, 2008
1.322
1.426
1.267
1.344
910,584
+0.05(+3.83%)
Oct 07, 2008
1.641
1.641
1.294
1.294
880,570
-0.08(-6.00%)
Oct 06, 2008
1.460
1.482
1.377
1.377
864,058
-0.13(-8.43%)
Oct 03, 2008
1.465
1.630
1.465
1.504
797,066
-0.09(-5.54%)
Oct 02, 2008
1.669
1.669
1.553
1.592
787,240
-0.08(-4.62%)
Oct 01, 2008
1.608
1.691
1.570
1.669
1,009,963
+0.08(+4.84%)
Sep 30, 2008
1.581
1.658
1.570
1.592
650,146
-0.03(-2.03%)
Sep 29, 2008
1.790
1.801
1.542
1.625
1,276,562
-0.18(-9.79%)
Sep 26, 2008
1.762
1.801
1.680
1.801
727,856
+0.06(+3.15%)
Sep 25, 2008
1.680
1.801
1.663
1.746
675,859
+0.08(+4.97%)
Sep 24, 2008
1.652
1.680
1.652
1.663
300,986
+0.03(+1.68%)
Sep 23, 2008
1.630
1.691
1.597
1.636
406,637
-0.02(-1.00%)
Sep 22, 2008
1.724
1.729
1.652
1.652
654,778
-0.03(-1.96%)
Sep 19, 2008
1.669
1.790
1.636
1.685
1,119,852
+0.09(+5.88%)
Sep 18, 2008
1.597
1.652
1.443
1.592
1,476,434
+0.03(+2.12%)
Sep 17, 2008
1.652
1.680
1.548
1.559
953,829
-0.10(-5.98%)
Sep 16, 2008
1.652
1.696
1.641
1.658
507,794
+0.00(+0.00%)
Sep 15, 2008
1.663
1.751
1.652
1.658
606,801
-0.05(-2.90%)
Sep 12, 2008
1.702
1.713
1.652
1.707
575,545
+0.04(+2.65%)
Sep 11, 2008
1.762
1.762
1.652
1.663
651,105
-0.09(-5.03%)
Sep 10, 2008
1.812
1.829
1.707
1.751
1,291,686
+0.10(+6.00%)
Sep 09, 2008
1.862
1.862
1.652
1.652
1,638,344
-0.17(-9.37%)
Sep 08, 2008
1.922
1.928
1.818
1.823
839,020
-0.04(-2.07%)
Sep 05, 2008
1.873
1.878
1.818
1.862
646,253
-0.02(-0.88%)
Sep 04, 2008
1.928
1.939
1.873
1.878
1,171,783
-0.05(-2.57%)
Sep 03, 2008
1.950
1.972
1.922
1.928
744,273
-0.01(-0.29%)
Sep 02, 2008
1.944
1.961
1.917
1.933
957,101
+0.01(+0.29%)
Aug 29, 2008
1.961
1.966
1.922
1.928
780,914
-0.04(-1.96%)
Aug 28, 2008
1.977
1.977
1.955
1.966
541,788
-0.01(-0.56%)
Aug 27, 2008
1.988
2.010
1.961
1.977
477,309
+0.00(+0.00%)
Aug 26, 2008
2.032
2.032
1.955
1.977
541,618
+0.01(+0.28%)
Aug 25, 2008
1.966
1.983
1.961
1.972
579,049
+0.01(+0.56%)
Aug 22, 2008
1.977
1.983
1.955
1.961
569,250
-0.02(-0.84%)
Aug 21, 2008
1.994
1.994
1.961
1.977
459,694
-0.01(-0.28%)
Aug 20, 2008
2.005
2.016
1.961
1.983
469,311
+0.01(+0.56%)
Aug 19, 2008
1.983
2.005
1.972
1.972
481,331
-0.01(-0.56%)
Aug 18, 2008
2.016
2.032
1.983
1.983
1,198,956
-0.01(-0.55%)
Aug 15, 2008
2.021
2.038
1.983
1.994
558,639
-0.01(-0.55%)
Aug 14, 2008
2.010
2.060
1.983
2.005
615,881
+0.01(+0.55%)
Aug 13, 2008
2.032
2.032
1.933
1.994
719,095
-0.01(-0.55%)
Aug 12, 2008
2.087
2.087
1.983
2.005
1,132,156
-0.07(-3.19%)
Aug 11, 2008
2.010
2.082
2.010
2.071
1,359,361
+0.08(+3.87%)
Aug 08, 2008
1.972
2.027
1.917
1.994
1,233,212
+0.10(+5.54%)
Aug 07, 2008
1.790
1.895
1.790
1.889
1,652,593
+0.08(+4.26%)
Aug 06, 2008
1.867
1.873
1.757
1.812
2,359,043
-0.05(-2.66%)
Aug 05, 2008
1.751
1.944
1.537
1.862
6,753,893
-0.09(-4.52%)
Aug 04, 2008
2.065
2.076
1.900
1.950
3,402,120
-0.09(-4.32%)
Aug 01, 2008
2.115
2.115
2.010
2.038
1,394,414
-0.06(-2.63%)
Jul 31, 2008
2.137
2.148
2.054
2.093
2,288,421
-0.04(-2.06%)
Jul 30, 2008
2.176
2.220
2.104
2.137
859,739
-0.05(-2.27%)
Jul 29, 2008
2.187
2.198
2.137
2.187
878,959
+0.02(+0.76%)
Jul 28, 2008
2.242
2.258
2.170
2.170
1,123,873
-0.03(-1.50%)
Jul 25, 2008
2.264
2.302
2.159
2.203
1,357,863
-0.02(-0.74%)
Jul 24, 2008
2.203
2.242
2.131
2.220
1,616,821
-0.03(-1.47%)
Jul 23, 2008
2.258
2.313
2.214
2.253
1,426,422
-0.06(-2.39%)
Jul 22, 2008
2.313
2.390
2.269
2.308
1,371,918
-0.09(-3.68%)
Jul 21, 2008
2.385
2.434
2.374
2.396
799,209
+0.01(+0.46%)
Jul 18, 2008
2.330
2.396
2.297
2.385
969,676
-0.02(-0.69%)
Jul 17, 2008
2.754
2.754
2.264
2.401
4,420,017
-0.34(-12.45%)
Jul 16, 2008
2.754
2.754
2.715
2.743
625,709
-0.01(-0.40%)
Jul 15, 2008
2.776
2.781
2.737
2.754
1,029,754
-0.01(-0.40%)
Jul 14, 2008
2.798
2.825
2.759
2.765
681,696
-0.04(-1.57%)
Jul 11, 2008
2.858
2.858
2.787
2.809
485,536
+0.00(+0.00%)
Jul 10, 2008
2.864
2.875
2.759
2.809
711,288
-0.06(-1.92%)
Jul 09, 2008
2.919
2.958
2.809
2.864
1,077,841
-0.04(-1.52%)
Jul 08, 2008
2.919
3.002
2.892
2.908
2,019,769
+0.02(+0.57%)
Jul 07, 2008
2.781
2.903
2.754
2.892
1,026,537
+0.13(+4.58%)
Jul 04, 2008
2.781
2.809
2.754
2.765
385,848
+0.00(+0.00%)
Jul 03, 2008
2.781
2.809
2.754
2.765
385,848
-0.05(-1.76%)
Jul 02, 2008
2.820
2.831
2.787
2.814
749,151
+0.03(+0.99%)
Jul 01, 2008
2.836
2.836
2.726
2.787
979,744
-0.03(-1.17%)
Jun 30, 2008
2.869
2.886
2.781
2.820
501,612
-0.07(-2.29%)
Jun 27, 2008
2.792
2.892
2.754
2.886
1,124,752
+0.07(+2.54%)
Jun 26, 2008
2.947
3.057
2.754
2.814
889,375
-0.14(-4.84%)
Jun 25, 2008
2.941
2.985
2.925
2.958
535,299
+0.02(+0.56%)
Jun 24, 2008
2.936
2.996
2.925
2.941
681,348
+0.02(+0.75%)
Jun 23, 2008
2.974
3.002
2.836
2.919
1,467,985
-0.08(-2.57%)
Jun 20, 2008
3.090
3.101
2.974
2.996
995,384
-0.14(-4.56%)
Jun 19, 2008
3.139
3.150
3.095
3.139
1,221,263
-0.01(-0.18%)
Jun 18, 2008
3.134
3.189
3.084
3.145
1,410,235
+0.03(+0.88%)
Jun 17, 2008
3.194
3.194
3.090
3.117
2,113,558
-0.08(-2.58%)
Jun 16, 2008
3.095
3.205
3.084
3.200
1,243,236
+0.12(+3.94%)
Jun 13, 2008
3.084
3.106
3.073
3.079
1,418,712
-0.02(-0.53%)
Jun 12, 2008
3.101
3.117
3.029
3.095
1,209,477
-0.11(-3.44%)
Jun 11, 2008
3.244
3.305
3.200
3.205
1,657,150
-0.08(-2.35%)
Jun 10, 2008
3.211
3.288
3.156
3.283
2,187,264
+0.04(+1.19%)
Jun 09, 2008
3.338
3.349
3.228
3.244
1,075,488
-0.06(-1.67%)
Jun 06, 2008
3.305
3.332
3.261
3.299
1,669,836
-0.04(-1.32%)
Jun 05, 2008
3.387
3.404
3.332
3.343
1,818,699
-0.04(-1.14%)
Jun 04, 2008
3.305
3.464
3.250
3.382
5,823,286
+0.08(+2.33%)
Jun 03, 2008
3.216
3.305
3.178
3.305
5,338,815
+0.16(+5.08%)
Jun 02, 2008
3.029
3.194
3.029
3.145
2,005,918
+0.12(+3.82%)
May 30, 2008
3.139
3.161
3.007
3.029
1,978,979
-0.09(-3.00%)
May 29, 2008
3.250
3.250
3.035
3.123
2,048,720
-0.07(-2.24%)
May 28, 2008
2.919
3.233
2.869
3.194
4,745,627
+0.44(+16.00%)
May 27, 2008
2.781
2.809
2.721
2.754
1,025,654
+0.00(+0.00%)
May 26, 2008
2.754
2.781
2.704
2.754
437,946
+0.00(+0.00%)
May 23, 2008
2.754
2.781
2.704
2.754
437,946
+0.00(+0.00%)
May 22, 2008
2.726
2.781
2.726
2.754
424,200
+0.03(+1.21%)
May 21, 2008
2.644
2.726
2.644
2.721
351,109
+0.06(+2.07%)
May 20, 2008
2.682
2.682
2.644
2.666
243,634
-0.02(-0.62%)
May 19, 2008
2.721
2.737
2.649
2.682
559,217
-0.02(-0.61%)
May 16, 2008
2.754
2.759
2.655
2.699
513,088
-0.05(-1.71%)
May 15, 2008
2.726
2.776
2.726
2.746
413,589
+0.03(+1.12%)
May 14, 2008
2.715
2.737
2.688
2.715
677,065
+0.03(+1.02%)
May 13, 2008
2.693
2.699
2.633
2.688
788,453
-0.01(-0.20%)
May 12, 2008
2.726
2.726
2.671
2.693
651,834
-0.03(-1.01%)
May 09, 2008
2.710
2.737
2.660
2.721
465,776
-0.01(-0.20%)
May 08, 2008
2.776
2.787
2.715
2.726
527,419
-0.04(-1.39%)
May 07, 2008
2.853
2.858
2.754
2.765
1,006,156
-0.04(-1.57%)
May 06, 2008
2.809
2.864
2.798
2.809
1,663,254
+0.00(+0.00%)
May 05, 2008
2.864
2.869
2.792
2.809
701,184
-0.06(-1.92%)
May 02, 2008
2.858
2.886
2.809
2.864
1,556,093
+0.04(+1.56%)
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.