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
Alstom S.A.
(OP:
ALSMY
)
2.350
+0.150 (+6.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jan 30, 2015
3.240
3.290
3.220
3.290
15,907
+0.04(+1.23%)
Jan 29, 2015
3.225
3.250
3.200
3.250
12,427
+0.05(+1.56%)
Jan 28, 2015
3.196
3.200
3.180
3.200
3,648
-0.01(-0.31%)
Jan 27, 2015
3.180
3.230
3.176
3.210
14,290
+0.04(+1.10%)
Jan 26, 2015
3.140
3.190
3.140
3.175
14,467
-0.04(-1.09%)
Jan 23, 2015
3.150
3.210
3.150
3.210
10,576
+0.02(+0.47%)
Jan 22, 2015
3.203
3.220
3.170
3.195
19,926
-0.05(-1.39%)
Jan 21, 2015
3.250
3.280
3.230
3.240
1,735,021
+0.12(+3.85%)
Jan 20, 2015
3.110
3.140
3.110
3.120
14,672
+0.06(+1.96%)
Jan 16, 2015
3.060
3.060
3.060
0
-0.02(-0.65%)
Jan 15, 2015
3.080
3.090
3.050
3.080
20,558
-0.07(-2.22%)
Jan 14, 2015
3.150
3.150
3.150
3.150
1,470
+0.00(+0.16%)
Jan 13, 2015
3.145
0
+0.00(+0.16%)
Jan 12, 2015
3.190
3.090
3.140
80,411
+0.00(+0.00%)
Jan 09, 2015
3.110
3.160
3.106
3.140
11,451
-0.02(-0.63%)
Jan 08, 2015
3.130
3.160
3.120
3.160
35,904
+0.08(+2.60%)
Jan 07, 2015
3.090
3.120
3.060
3.080
8,699
+0.02(+0.49%)
Jan 06, 2015
3.105
3.110
3.050
3.065
66,782
+0.00(+0.00%)
Jan 05, 2015
3.075
3.090
3.060
3.065
139,351
-0.13(-4.10%)
Jan 02, 2015
3.180
3.200
3.164
3.196
22,734
+0.05(+1.46%)
Dec 31, 2014
3.150
3.150
3.150
0
-0.02(-0.63%)
Dec 30, 2014
3.210
3.225
3.170
3.170
20,557
-0.06(-1.86%)
Dec 29, 2014
3.200
3.230
3.200
3.230
12,606
+0.00(+0.00%)
Dec 26, 2014
3.230
3.240
3.210
3.230
9,812
-0.02(-0.46%)
Dec 24, 2014
3.245
3.245
3.245
0
+0.02(+0.46%)
Dec 23, 2014
3.230
3.240
3.220
3.230
34,123
+0.06(+1.89%)
Dec 22, 2014
3.160
3.188
3.140
3.170
292,303
-0.04(-1.09%)
Dec 19, 2014
3.210
3.230
3.190
3.205
62,305
-0.13(-4.04%)
Dec 18, 2014
3.280
3.350
3.280
3.340
57,447
+0.12(+3.73%)
Dec 17, 2014
3.250
3.270
3.220
3.220
223,248
-0.09(-2.78%)
Dec 16, 2014
3.340
3.312
97,765
+0.03(+0.98%)
Dec 15, 2014
3.330
3.330
3.270
3.280
51,739
-0.04(-1.20%)
Dec 12, 2014
3.350
3.360
3.310
3.320
59,891
-0.01(-0.30%)
Dec 11, 2014
3.350
3.350
3.330
3.330
74,351
-0.02(-0.60%)
Dec 10, 2014
3.370
3.380
3.350
3.350
76,556
+0.01(+0.30%)
Dec 09, 2014
3.406
3.406
3.320
3.340
58,627
-0.03(-0.89%)
Dec 08, 2014
3.370
3.380
3.370
3.370
19,102
-0.01(-0.30%)
Dec 05, 2014
3.400
3.400
3.380
3.380
5,506
+0.00(+0.00%)
Dec 04, 2014
3.390
3.390
3.356
3.380
15,224
+0.00(+0.12%)
Dec 03, 2014
3.370
3.385
3.360
3.376
8,987
-0.03(-0.85%)
Dec 02, 2014
3.430
3.430
3.390
3.405
18,209
-0.01(-0.15%)
Dec 01, 2014
3.380
3.435
3.380
3.410
20,518
-0.03(-0.87%)
Nov 28, 2014
3.450
3.450
3.440
3.440
6,504
-0.02(-0.58%)
Nov 26, 2014
3.460
3.460
3.460
0
+0.00(+0.00%)
Nov 25, 2014
3.450
3.460
3.450
3.460
22,866
-0.07(-1.98%)
Nov 24, 2014
3.530
3.530
3.510
3.530
27,134
+0.03(+0.77%)
Nov 21, 2014
3.540
3.540
3.500
3.503
15,457
-0.06(-1.71%)
Nov 20, 2014
3.550
3.580
3.540
3.564
11,561
+0.02(+0.68%)
Nov 19, 2014
3.580
3.580
3.540
3.540
7,748
-0.01(-0.34%)
Nov 18, 2014
3.600
3.600
3.550
3.552
17,022
-0.01(-0.22%)
Nov 17, 2014
3.530
3.560
3.530
3.560
4,623
+0.00(+0.00%)
Nov 14, 2014
3.540
3.570
3.540
3.560
11,144
-0.04(-1.11%)
Nov 13, 2014
3.550
3.600
3.540
3.600
39,096
+0.09(+2.56%)
Nov 12, 2014
3.420
3.550
3.420
3.510
28,970
+0.05(+1.45%)
Nov 11, 2014
3.460
3.480
3.450
3.460
48,236
+0.04(+1.17%)
Nov 10, 2014
3.420
3.420
3.420
3.420
2,778
+0.01(+0.23%)
Nov 07, 2014
3.400
3.415
3.400
3.412
34,680
+0.04(+1.25%)
Nov 06, 2014
3.420
3.420
3.370
3.370
7,385
-0.04(-1.12%)
Nov 05, 2014
3.460
3.470
3.390
3.408
16,601
-0.04(-1.22%)
Nov 04, 2014
3.450
3.450
3.440
3.450
4,565
-0.01(-0.17%)
Nov 03, 2014
3.470
3.470
3.450
3.456
41,138
+0.03(+0.76%)
Oct 31, 2014
3.420
3.435
3.420
3.430
11,090
+0.01(+0.15%)
Oct 30, 2014
3.390
3.425
3.380
3.425
29,484
+0.07(+2.24%)
Oct 29, 2014
3.420
3.420
3.350
3.350
707
-0.07(-2.05%)
Oct 28, 2014
3.410
3.420
3.390
3.420
24,078
+0.07(+2.09%)
Oct 27, 2014
3.320
3.365
3.380
3.350
7,301
-0.03(-0.89%)
Oct 24, 2014
3.400
3.400
3.370
3.380
8,812
+0.02(+0.75%)
Oct 23, 2014
3.340
3.360
3.340
3.355
37,906
+0.10(+3.04%)
Oct 22, 2014
3.300
3.300
3.256
3.256
6,642
-0.00(-0.05%)
Oct 21, 2014
3.240
3.274
3.240
3.257
13,539
-0.00(-0.08%)
Oct 20, 2014
3.220
3.266
3.220
3.260
44,966
+0.03(+0.93%)
Oct 17, 2014
3.260
3.350
3.230
3.230
9,768
-0.05(-1.52%)
Oct 16, 2014
3.150
3.300
3.150
3.280
51,009
+0.12(+3.96%)
Oct 15, 2014
3.160
3.180
3.110
3.155
14,981
+0.00(+0.00%)
Oct 14, 2014
3.150
3.180
3.150
3.155
27,764
-0.02(-0.47%)
Oct 13, 2014
3.170
3.170
3.150
3.170
22,153
+0.01(+0.32%)
Oct 10, 2014
3.180
3.250
3.130
3.160
6,180
-0.09(-2.77%)
Oct 09, 2014
3.280
3.280
3.210
3.250
18,641
-0.06(-1.81%)
Oct 08, 2014
3.290
3.340
3.290
3.310
20,084
+0.04(+1.22%)
Oct 07, 2014
3.290
3.290
3.270
3.270
6,007
-0.05(-1.51%)
Oct 06, 2014
3.290
3.320
3.290
3.320
19,041
+0.03(+0.91%)
Oct 03, 2014
3.290
3.300
3.290
3.290
3,210
-0.02(-0.60%)
Oct 02, 2014
3.340
3.355
3.290
3.310
13,302
-0.02(-0.45%)
Oct 01, 2014
3.330
3.335
3.300
3.325
46,715
-0.04(-1.34%)
Sep 30, 2014
3.355
3.390
3.350
3.370
12,666
+0.00(+0.00%)
Sep 29, 2014
3.360
3.370
3.360
3.370
6,484
-0.01(-0.30%)
Sep 26, 2014
3.420
3.420
3.380
3.380
5,611
-0.02(-0.65%)
Sep 25, 2014
3.430
3.430
3.400
3.402
34,550
-0.05(-1.39%)
Sep 24, 2014
3.417
3.450
3.410
3.450
23,619
-0.01(-0.43%)
Sep 23, 2014
3.500
3.500
3.460
3.465
38,601
-0.05(-1.42%)
Sep 22, 2014
3.505
3.530
3.500
3.515
21,165
-0.00(-0.14%)
Sep 19, 2014
3.520
3.520
3.500
3.520
7,174
-0.02(-0.56%)
Sep 18, 2014
3.510
3.540
3.510
3.540
7,097
+0.00(+0.14%)
Sep 17, 2014
3.550
3.550
3.520
3.535
31,194
-0.00(-0.14%)
Sep 16, 2014
3.480
3.540
3.480
3.540
21,720
+0.03(+0.85%)
Sep 15, 2014
3.510
3.512
3.500
3.510
10,361
-0.02(-0.43%)
Sep 12, 2014
3.525
3.530
3.520
3.525
2,637
-0.02(-0.42%)
Sep 11, 2014
3.530
3.570
3.490
3.540
13,193
+0.05(+1.43%)
Sep 10, 2014
3.490
3.500
3.480
3.490
33,523
+0.01(+0.14%)
Sep 09, 2014
3.476
3.490
3.470
3.485
42,478
+0.02(+0.58%)
Sep 08, 2014
3.460
3.490
3.440
3.465
21,915
-0.03(-0.86%)
Sep 05, 2014
3.500
3.500
3.495
11,336
-0.00(-0.14%)
Sep 04, 2014
3.496
3.520
3.480
3.500
22,333
-0.04(-1.13%)
Sep 03, 2014
3.540
3.540
3.510
3.540
13,344
+0.02(+0.51%)
Sep 02, 2014
3.490
3.570
3.490
3.522
15,682
+0.02(+0.63%)
Aug 29, 2014
3.500
3.500
3.500
0
+0.00(+0.14%)
Aug 28, 2014
3.490
3.500
3.480
3.495
19,767
-0.04(-1.27%)
Aug 27, 2014
3.550
3.554
3.530
3.540
11,564
+0.05(+1.43%)
Aug 26, 2014
3.470
3.500
3.470
3.490
46,231
+0.03(+0.87%)
Aug 25, 2014
3.450
3.480
3.450
3.460
19,808
+0.01(+0.29%)
Aug 22, 2014
3.465
3.500
3.440
3.450
37,540
-0.06(-1.71%)
Aug 21, 2014
3.490
3.520
3.490
3.510
24,083
+0.04(+1.30%)
Aug 20, 2014
3.450
3.503
3.450
3.465
15,872
-0.04(-1.28%)
Aug 19, 2014
3.490
3.510
3.490
3.510
26,214
-0.01(-0.28%)
Aug 18, 2014
3.520
3.530
3.510
3.520
29,212
+0.03(+0.86%)
Aug 15, 2014
3.490
3.500
3.460
3.490
9,227
-0.03(-0.85%)
Aug 14, 2014
3.510
3.530
3.500
3.520
25,676
+0.03(+0.86%)
Aug 13, 2014
3.500
3.510
3.490
3.490
20,198
+0.02(+0.58%)
Aug 12, 2014
3.450
3.460
3.440
3.470
43,116
-0.02(-0.57%)
Aug 11, 2014
3.500
3.500
3.460
3.490
35,093
+0.04(+1.16%)
Aug 08, 2014
3.420
3.440
3.420
3.450
34,028
+0.03(+0.88%)
Aug 07, 2014
3.430
3.450
3.380
3.420
79,754
-0.05(-1.44%)
Aug 06, 2014
3.440
3.480
3.440
3.470
33,913
-0.04(-1.14%)
Aug 05, 2014
3.530
3.540
3.500
3.510
14,642
-0.05(-1.40%)
Aug 04, 2014
3.530
3.560
3.520
3.560
58,237
-0.01(-0.28%)
Aug 01, 2014
3.536
3.570
3.520
3.570
13,809
+0.03(+0.85%)
Jul 31, 2014
3.544
3.544
3.520
3.540
33,332
-0.08(-2.10%)
Jul 30, 2014
3.630
3.630
3.610
3.616
17,875
-0.01(-0.39%)
Jul 29, 2014
3.650
3.650
3.620
3.630
11,246
+0.01(+0.41%)
Jul 28, 2014
3.600
3.620
3.600
3.615
27,180
+0.02(+0.42%)
Jul 25, 2014
3.610
3.640
3.590
3.600
16,280
-0.05(-1.37%)
Jul 24, 2014
3.640
3.680
3.640
3.650
33,517
+0.04(+1.11%)
Jul 23, 2014
3.650
3.660
3.610
3.610
21,124
-0.03(-0.82%)
Jul 22, 2014
3.620
3.650
3.620
3.640
41,584
-0.04(-1.09%)
Jul 21, 2014
3.622
3.680
3.620
3.680
22,628
-0.00(-0.14%)
Jul 18, 2014
3.680
3.700
3.676
3.685
73,015
+0.06(+1.52%)
Jul 17, 2014
3.640
3.650
3.620
3.630
38,008
+0.00(+0.00%)
Jul 16, 2014
3.651
3.670
3.620
3.630
56,833
+0.08(+2.25%)
Jul 15, 2014
3.560
3.590
3.540
3.550
48,763
-0.05(-1.39%)
Jul 14, 2014
3.591
3.600
3.570
3.600
34,043
+0.04(+1.12%)
Jul 11, 2014
3.531
3.579
3.520
3.560
97,481
+0.11(+3.19%)
Jul 10, 2014
3.400
3.460
3.400
3.450
126,911
+0.04(+1.17%)
Jul 09, 2014
3.410
3.430
3.410
3.410
71,068
-0.03(-1.02%)
Jul 08, 2014
3.470
3.470
3.430
3.445
45,856
-0.05(-1.29%)
Jul 07, 2014
3.480
3.500
3.480
3.490
14,807
+0.01(+0.29%)
Jul 03, 2014
3.480
3.480
3.480
0
-0.02(-0.57%)
Jul 02, 2014
3.500
3.515
3.481
3.500
298,865
-0.03(-0.85%)
Jul 01, 2014
3.500
3.570
3.490
3.530
437,927
-0.05(-1.40%)
Jun 30, 2014
3.595
3.610
3.570
3.580
232,247
+0.02(+0.56%)
Jun 27, 2014
3.591
3.600
3.550
3.560
1,664,094
-0.02(-0.42%)
Jun 26, 2014
3.591
3.610
3.560
3.575
757,467
-0.06(-1.53%)
Jun 25, 2014
3.649
3.650
3.620
3.631
3,798,621
+0.03(+0.85%)
Jun 24, 2014
3.635
3.650
3.590
3.600
74,999
-0.02(-0.41%)
Jun 23, 2014
3.660
3.668
3.580
3.615
128,155
-0.13(-3.60%)
Jun 20, 2014
3.805
3.870
3.650
3.750
326,371
+0.02(+0.54%)
Jun 19, 2014
3.950
3.959
3.710
3.730
74,379
-0.24(-6.05%)
Jun 18, 2014
3.955
3.970
3.940
3.970
29,706
+0.07(+1.79%)
Jun 17, 2014
3.850
3.920
3.830
3.900
42,980
-0.05(-1.27%)
Jun 16, 2014
3.959
3.980
3.930
3.950
120,583
-0.03(-0.75%)
Jun 13, 2014
3.960
4.010
3.930
3.980
20,869
+0.03(+0.76%)
Jun 12, 2014
3.970
4.000
3.950
3.950
23,906
+0.01(+0.25%)
Jun 11, 2014
3.960
3.960
3.940
3.940
31,788
-0.02(-0.51%)
Jun 10, 2014
3.975
3.990
3.950
3.960
18,079
-0.02(-0.63%)
Jun 06, 2014
3.980
4.020
3.970
3.985
58,919
+0.06(+1.66%)
Jun 05, 2014
3.910
3.930
3.900
3.920
69,548
+0.01(+0.26%)
Jun 04, 2014
3.880
3.918
3.880
3.910
25,601
+0.04(+1.04%)
Jun 03, 2014
3.920
3.950
3.860
3.870
40,893
-0.05(-1.28%)
Jun 02, 2014
3.880
3.920
3.880
3.920
17,987
+0.03(+0.77%)
May 30, 2014
3.890
3.905
3.870
3.890
16,970
-0.01(-0.26%)
May 29, 2014
3.900
3.920
3.890
3.900
52,321
+0.01(+0.26%)
May 28, 2014
3.880
3.900
3.860
3.890
39,548
+0.05(+1.30%)
May 27, 2014
3.860
3.870
3.840
3.840
39,779
-0.03(-0.78%)
May 23, 2014
3.870
3.870
3.870
0
-0.05(-1.28%)
May 22, 2014
3.890
3.930
3.870
3.920
39,449
+0.11(+2.89%)
May 21, 2014
3.820
3.844
3.790
3.810
30,606
-0.03(-0.78%)
May 20, 2014
3.860
3.890
3.840
3.840
39,256
-0.05(-1.29%)
May 19, 2014
3.900
3.915
3.890
3.890
56,040
+0.10(+2.62%)
May 16, 2014
3.780
3.810
3.770
3.791
48,542
-0.10(-2.56%)
May 15, 2014
3.889
3.890
3.840
3.890
49,678
-0.09(-2.26%)
May 14, 2014
3.960
3.990
3.960
3.980
104,684
+0.08(+2.05%)
May 13, 2014
3.921
3.930
3.880
3.900
58,615
-0.03(-0.76%)
May 12, 2014
3.940
3.940
3.920
3.930
74,891
+0.06(+1.55%)
May 09, 2014
3.930
3.945
3.840
3.870
74,082
+0.01(+0.26%)
May 08, 2014
3.950
3.960
3.850
3.860
1,991,778
-0.12(-3.02%)
May 07, 2014
3.950
3.980
3.910
3.980
95,801
+0.04(+1.02%)
May 06, 2014
3.980
3.980
3.930
3.940
61,799
-0.06(-1.50%)
May 05, 2014
4.050
4.050
3.980
4.000
137,483
-0.05(-1.23%)
May 02, 2014
4.071
4.090
4.050
4.050
317,248
+0.01(+0.25%)
May 01, 2014
4.080
4.080
4.000
4.040
294,522
-0.03(-0.75%)
Apr 30, 2014
4.050
4.080
4.020
4.071
1,406,904
+0.14(+3.58%)
Apr 29, 2014
3.886
3.940
3.810
3.930
3,175,171
+0.04(+1.03%)
Apr 28, 2014
3.925
4.140
3.790
3.890
835,527
+0.02(+0.52%)
Apr 25, 2014
3.645
3.930
3.645
3.870
644,152
+0.22(+6.09%)
Apr 24, 2014
3.625
3.750
3.620
3.648
4,603,644
+0.33(+9.88%)
Apr 23, 2014
3.240
3.320
3.220
3.320
2,232,494
+0.16(+5.06%)
Apr 22, 2014
3.160
3.180
3.150
3.160
454,486
+0.10(+3.27%)
Apr 21, 2014
3.075
3.080
3.060
3.060
53,728
-0.03(-0.97%)
Apr 17, 2014
3.090
3.090
3.090
0
+0.06(+1.85%)
Apr 16, 2014
3.010
3.050
3.000
3.034
51,028
+0.05(+1.81%)
Apr 15, 2014
2.981
2.990
2.940
2.980
97,320
+0.01(+0.34%)
Apr 14, 2014
2.960
2.990
2.950
2.970
139,004
+0.02(+0.68%)
Apr 11, 2014
2.970
2.973
2.950
2.950
0
-0.02(-0.67%)
Apr 10, 2014
3.015
3.015
2.970
2.970
43,599
-0.04(-1.33%)
Apr 09, 2014
3.000
3.010
2.970
3.010
41,969
+0.03(+1.01%)
Apr 08, 2014
2.951
3.010
2.950
2.980
159,180
+0.03(+1.02%)
Apr 07, 2014
2.970
2.990
2.930
2.950
65,554
+0.05(+1.72%)
Apr 04, 2014
2.950
2.970
2.900
2.900
0
-0.02(-0.68%)
Apr 03, 2014
2.945
2.945
2.910
2.920
59,396
-0.04(-1.35%)
Apr 02, 2014
2.959
2.980
2.950
2.960
382,217
+0.06(+2.00%)
Apr 01, 2014
2.940
2.950
2.900
2.902
135,831
+0.23(+8.69%)
Mar 31, 2014
2.700
2.705
2.670
2.670
62,054
+0.06(+2.50%)
Mar 28, 2014
2.600
2.620
2.565
2.605
0
+0.02(+0.58%)
Mar 27, 2014
2.575
2.610
2.570
2.590
70,011
-0.13(-4.78%)
Mar 26, 2014
2.770
2.770
2.720
2.720
68,006
-0.05(-1.81%)
Mar 25, 2014
2.770
2.770
2.722
2.770
344,348
+0.01(+0.36%)
Mar 24, 2014
2.790
2.790
2.720
2.760
492,194
+0.06(+2.22%)
Mar 21, 2014
2.685
2.740
2.680
2.700
0
+0.06(+2.08%)
Mar 20, 2014
2.645
2.660
2.630
2.645
121,029
-0.00(-0.19%)
Mar 19, 2014
2.680
2.680
2.610
2.650
121,156
-0.01(-0.38%)
Mar 18, 2014
2.650
2.680
2.620
2.660
120,329
+0.07(+2.70%)
Mar 17, 2014
2.600
2.605
2.580
2.590
90,136
+0.02(+0.91%)
Mar 14, 2014
2.570
2.590
2.550
2.567
0
-0.01(-0.52%)
Mar 13, 2014
2.660
2.660
2.570
2.580
84,984
-0.09(-3.37%)
Mar 12, 2014
2.680
2.710
2.650
2.670
435,987
+0.05(+1.91%)
Mar 11, 2014
2.620
2.640
2.620
2.620
190,367
-0.03(-1.13%)
Mar 10, 2014
2.660
2.670
2.620
2.650
62,984
+0.00(+0.00%)
Mar 07, 2014
2.690
2.690
2.620
2.650
0
+0.03(+1.15%)
Mar 06, 2014
2.640
2.640
2.580
2.620
1,375,264
+0.08(+3.15%)
Mar 05, 2014
2.570
2.570
2.540
2.540
69,150
-0.02(-0.78%)
Mar 04, 2014
2.570
2.580
2.540
2.560
525,952
+0.02(+0.79%)
Mar 03, 2014
2.560
2.580
2.530
2.540
306,994
-0.10(-3.66%)
Feb 28, 2014
2.650
2.650
2.620
2.637
441,261
+0.04(+1.41%)
Feb 27, 2014
2.590
2.610
2.580
2.600
86,140
+0.00(+0.00%)
Feb 26, 2014
2.610
2.647
2.580
2.600
621,743
-0.04(-1.70%)
Feb 25, 2014
2.650
2.660
2.630
2.645
76,719
-0.00(-0.19%)
Feb 24, 2014
2.640
2.670
2.640
2.650
52,581
+0.01(+0.38%)
Feb 21, 2014
2.660
2.680
2.600
2.640
0
+0.01(+0.38%)
Feb 20, 2014
2.630
2.640
2.570
2.630
192,810
+0.04(+1.54%)
Feb 19, 2014
2.655
2.660
2.580
2.590
476,128
-0.12(-4.43%)
Feb 18, 2014
2.730
2.740
2.710
2.710
120,330
-0.12(-4.24%)
Feb 14, 2014
2.830
2.830
2.830
0
+0.01(+0.35%)
Feb 13, 2014
2.805
2.830
2.770
2.820
171,793
-0.02(-0.70%)
Feb 12, 2014
2.850
2.880
2.840
2.840
57,340
-0.03(-1.05%)
Feb 11, 2014
2.860
2.880
2.850
2.870
96,022
+0.07(+2.50%)
Feb 10, 2014
2.830
2.830
2.790
2.800
85,178
-0.04(-1.41%)
Feb 07, 2014
2.810
2.840
2.790
2.840
0
+0.07(+2.53%)
Feb 06, 2014
2.800
2.820
2.730
2.770
1,028,821
+0.04(+1.47%)
Feb 05, 2014
2.720
2.730
2.700
2.730
171,361
-0.02(-0.55%)
Feb 04, 2014
2.745
2.750
2.720
2.745
116,832
+0.02(+0.73%)
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.