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
Cognex Cp
(NQ:
CGNX
)
44.25
+0.71 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2012
8.881
9.071
8.789
9.015
1,545,799
+0.14(+1.54%)
Apr 27, 2012
9.028
9.028
8.847
8.878
1,643,860
-0.14(-1.59%)
Apr 26, 2012
8.816
9.055
8.773
9.022
864,267
+0.16(+1.85%)
Apr 25, 2012
8.784
8.872
8.762
8.858
964,378
+0.24(+2.73%)
Apr 24, 2012
8.659
8.748
8.580
8.623
796,876
-0.02(-0.26%)
Apr 23, 2012
8.733
8.789
8.513
8.645
1,105,068
-0.19(-2.15%)
Apr 20, 2012
8.981
9.017
8.825
8.836
854,289
+0.07(+0.82%)
Apr 19, 2012
8.948
9.062
8.710
8.764
946,826
-0.19(-2.17%)
Apr 18, 2012
8.966
9.015
8.804
8.959
1,154,655
-0.04(-0.47%)
Apr 17, 2012
8.937
9.158
8.937
9.001
1,279,710
+0.13(+1.41%)
Apr 16, 2012
8.878
8.930
8.753
8.876
1,507,469
-0.02(-0.23%)
Apr 13, 2012
9.102
9.203
8.820
8.896
1,719,905
-0.28(-3.00%)
Apr 12, 2012
9.109
9.383
9.062
9.172
1,145,158
+0.06(+0.61%)
Apr 11, 2012
9.082
9.127
8.952
9.116
742,981
+0.14(+1.57%)
Apr 10, 2012
9.169
9.203
8.928
8.975
733,944
-0.21(-2.29%)
Apr 09, 2012
9.174
9.250
9.024
9.185
507,430
-0.16(-1.75%)
Apr 05, 2012
9.340
9.416
9.302
9.349
455,112
-0.06(-0.68%)
Apr 04, 2012
9.467
9.568
9.351
9.412
499,979
-0.21(-2.20%)
Apr 03, 2012
9.691
9.817
9.573
9.624
527,794
-0.12(-1.24%)
Apr 02, 2012
9.391
9.747
9.277
9.745
997,395
+0.26(+2.71%)
Mar 30, 2012
9.700
9.700
9.485
9.488
893,677
-0.10(-1.05%)
Mar 29, 2012
9.541
9.633
9.369
9.588
465,805
-0.05(-0.53%)
Mar 28, 2012
9.806
9.806
9.526
9.640
706,570
-0.17(-1.69%)
Mar 27, 2012
9.862
9.940
9.799
9.806
495,782
-0.07(-0.73%)
Mar 26, 2012
9.718
9.944
9.718
9.877
628,869
+0.26(+2.70%)
Mar 23, 2012
9.514
9.633
9.436
9.617
496,121
+0.09(+0.99%)
Mar 22, 2012
9.597
9.658
9.429
9.523
1,036,011
-0.21(-2.16%)
Mar 21, 2012
9.767
9.947
9.664
9.734
789,803
-0.02(-0.18%)
Mar 20, 2012
9.629
9.821
9.488
9.752
1,047,236
+0.03(+0.28%)
Mar 19, 2012
9.673
9.855
9.620
9.725
726,242
+0.00(+0.05%)
Mar 16, 2012
9.734
9.756
9.593
9.720
2,102,848
+0.01(+0.12%)
Mar 15, 2012
9.564
9.729
9.436
9.709
482,856
+0.14(+1.45%)
Mar 14, 2012
9.741
9.756
9.521
9.570
471,957
-0.18(-1.82%)
Mar 13, 2012
9.595
9.747
9.575
9.747
979,620
+0.22(+2.28%)
Mar 12, 2012
9.456
9.561
9.418
9.530
501,327
+0.03(+0.31%)
Mar 09, 2012
9.176
9.530
9.147
9.501
984,907
+0.35(+3.87%)
Mar 08, 2012
9.194
9.228
9.004
9.147
830,134
+0.03(+0.29%)
Mar 07, 2012
9.158
9.167
9.075
9.120
658,087
-0.01(-0.07%)
Mar 06, 2012
9.228
9.371
9.072
9.127
510,984
-0.24(-2.61%)
Mar 05, 2012
9.414
9.519
9.322
9.371
584,636
-0.05(-0.50%)
Mar 02, 2012
9.624
9.624
9.161
9.418
1,424,790
-0.18(-1.89%)
Mar 01, 2012
9.631
9.741
9.526
9.600
990,073
+0.05(+0.52%)
Feb 29, 2012
9.479
9.698
9.349
9.550
1,600,355
+0.07(+0.71%)
Feb 28, 2012
9.559
9.635
9.438
9.483
522,605
-0.06(-0.63%)
Feb 27, 2012
9.398
9.575
9.255
9.543
524,552
+0.02(+0.21%)
Feb 24, 2012
9.575
9.579
9.472
9.523
632,287
-0.03(-0.30%)
Feb 23, 2012
9.496
9.597
9.445
9.552
858,562
+0.08(+0.90%)
Feb 22, 2012
9.456
9.570
9.365
9.467
468,225
-0.06(-0.59%)
Feb 21, 2012
9.403
9.539
9.310
9.523
1,527,959
-0.07(-0.77%)
Feb 17, 2012
9.756
9.780
9.555
9.597
568,590
-0.10(-1.04%)
Feb 16, 2012
9.561
9.738
9.418
9.698
834,493
+0.17(+1.78%)
Feb 15, 2012
9.863
9.863
9.497
9.528
1,124,201
-0.29(-2.91%)
Feb 14, 2012
9.816
9.881
9.658
9.814
1,703,165
-0.19(-1.85%)
Feb 13, 2012
9.038
10.01
9.036
9.999
2,794,697
+0.77(+8.33%)
Feb 10, 2012
9.385
9.485
8.880
9.231
1,878,908
-0.41(-4.22%)
Feb 09, 2012
9.613
9.742
9.499
9.637
1,436,510
-0.05(-0.48%)
Feb 08, 2012
9.700
9.854
9.579
9.684
784,597
-0.02(-0.18%)
Feb 07, 2012
9.693
9.807
9.642
9.702
640,285
+0.01(+0.09%)
Feb 06, 2012
9.794
9.876
9.622
9.693
821,685
-0.20(-1.99%)
Feb 03, 2012
9.765
9.979
9.731
9.890
884,948
+0.31(+3.22%)
Feb 02, 2012
9.588
9.644
9.539
9.581
612,896
-0.02(-0.23%)
Feb 01, 2012
9.336
9.662
9.280
9.604
1,326,823
+0.32(+3.44%)
Jan 31, 2012
9.351
9.362
9.246
9.284
1,210,956
+0.01(+0.12%)
Jan 30, 2012
9.222
9.356
9.161
9.273
685,276
-0.07(-0.79%)
Jan 27, 2012
9.101
9.353
9.101
9.347
778,659
+0.19(+2.02%)
Jan 26, 2012
9.155
9.184
9.099
9.161
552,223
+0.03(+0.34%)
Jan 25, 2012
9.195
9.195
9.034
9.130
554,653
-0.08(-0.92%)
Jan 24, 2012
9.038
9.228
8.924
9.215
497,498
+0.12(+1.28%)
Jan 23, 2012
9.123
9.206
8.936
9.099
598,686
-0.05(-0.59%)
Jan 20, 2012
9.110
9.235
9.094
9.152
525,519
-0.02(-0.22%)
Jan 19, 2012
9.222
9.271
9.128
9.172
964,999
-0.02(-0.19%)
Jan 18, 2012
9.094
9.217
9.018
9.190
1,269,319
+0.11(+1.23%)
Jan 17, 2012
9.070
9.209
8.996
9.079
1,515,263
+0.13(+1.42%)
Jan 13, 2012
8.813
8.960
8.802
8.951
1,458,461
-0.07(-0.82%)
Jan 12, 2012
9.058
9.070
8.694
9.025
1,147,742
+0.04(+0.40%)
Jan 11, 2012
8.962
9.056
8.915
8.989
1,515,809
-0.06(-0.69%)
Jan 10, 2012
8.882
9.126
8.840
9.052
1,940,274
+0.27(+3.05%)
Jan 09, 2012
8.596
8.822
8.546
8.784
1,954,551
+0.21(+2.42%)
Jan 06, 2012
8.469
8.654
8.323
8.576
1,981,300
+0.15(+1.80%)
Jan 05, 2012
8.218
8.466
8.142
8.424
1,232,644
+0.17(+2.06%)
Jan 04, 2012
8.113
8.294
8.024
8.254
900,093
+0.26(+3.21%)
Dec 30, 2011
8.198
8.265
7.990
7.997
951,439
-0.08(-1.02%)
Dec 29, 2011
7.946
8.190
7.682
8.080
457,243
+0.16(+2.00%)
Dec 28, 2011
8.138
8.158
7.908
7.921
372,435
-0.21(-2.64%)
Dec 27, 2011
7.968
8.198
7.939
8.136
676,132
+0.15(+1.82%)
Dec 23, 2011
8.022
8.028
7.941
7.990
359,796
+0.04(+0.51%)
Dec 21, 2011
7.939
7.975
7.717
7.950
551,512
-0.05(-0.59%)
Dec 20, 2011
7.872
8.042
7.872
7.997
754,183
+0.34(+4.50%)
Dec 19, 2011
7.881
7.993
7.640
7.653
687,952
-0.17(-2.23%)
Dec 16, 2011
7.838
7.921
7.713
7.827
2,188,281
+0.09(+1.13%)
Dec 15, 2011
7.850
7.883
7.702
7.740
679,185
+0.05(+0.61%)
Dec 14, 2011
7.751
7.836
7.642
7.693
933,121
-0.15(-1.94%)
Dec 13, 2011
8.120
8.171
7.800
7.845
1,199,445
-0.20(-2.45%)
Dec 12, 2011
8.053
8.136
7.841
8.042
1,807,548
-0.19(-2.28%)
Dec 09, 2011
7.488
8.294
7.445
8.230
2,350,119
+0.77(+10.27%)
Dec 08, 2011
7.720
7.753
7.441
7.463
828,035
-0.34(-4.33%)
Dec 07, 2011
7.821
7.821
7.622
7.800
758,376
-0.10(-1.22%)
Dec 06, 2011
7.894
8.006
7.807
7.897
654,400
-0.00(-0.03%)
Dec 05, 2011
7.834
7.981
7.702
7.899
800,923
+0.24(+3.15%)
Dec 02, 2011
7.850
7.865
7.608
7.657
627,405
-0.09(-1.13%)
Dec 01, 2011
7.939
7.988
7.742
7.745
1,113,657
-0.23(-2.83%)
Nov 30, 2011
7.599
7.970
7.512
7.970
2,039,515
+0.73(+10.09%)
Nov 29, 2011
7.193
7.295
7.109
7.240
527,994
+0.03(+0.46%)
Nov 28, 2011
7.142
7.246
7.032
7.206
715,812
+0.35(+5.03%)
Nov 25, 2011
6.897
6.986
6.750
6.861
379,007
-0.08(-1.16%)
Nov 23, 2011
7.151
7.151
6.899
6.941
988,085
-0.28(-3.86%)
Nov 22, 2011
7.364
7.416
7.184
7.220
482,644
-0.14(-1.88%)
Nov 21, 2011
7.416
7.427
7.242
7.358
647,994
-0.21(-2.80%)
Nov 18, 2011
7.516
7.609
7.465
7.569
532,456
+0.05(+0.71%)
Nov 17, 2011
7.696
7.725
7.458
7.516
722,999
-0.20(-2.60%)
Nov 16, 2011
7.908
7.952
7.703
7.716
813,150
-0.33(-4.04%)
Nov 15, 2011
7.658
8.111
7.658
8.042
1,442,676
+0.34(+4.46%)
Nov 14, 2011
7.921
7.932
7.625
7.699
805,281
-0.19(-2.40%)
Nov 11, 2011
7.770
7.897
7.748
7.888
738,226
+0.25(+3.24%)
Nov 10, 2011
7.714
7.763
7.567
7.641
741,557
+0.08(+1.09%)
Nov 09, 2011
7.705
7.750
7.500
7.558
1,055,157
-0.41(-5.12%)
Nov 08, 2011
7.797
7.990
7.676
7.966
626,580
+0.20(+2.64%)
Nov 07, 2011
7.790
7.834
7.527
7.761
608,188
-0.07(-0.88%)
Nov 04, 2011
7.699
7.854
7.667
7.830
537,569
+0.01(+0.09%)
Nov 03, 2011
7.623
7.846
7.313
7.823
1,303,238
+0.34(+4.55%)
Nov 02, 2011
7.135
7.627
6.968
7.482
1,863,976
+0.15(+2.07%)
Nov 01, 2011
7.202
7.462
7.155
7.331
1,844,219
-0.22(-2.89%)
Oct 31, 2011
7.494
7.707
7.476
7.549
939,857
-0.14(-1.80%)
Oct 28, 2011
7.732
7.854
7.654
7.687
828,041
-0.04(-0.52%)
Oct 27, 2011
7.538
7.797
7.455
7.727
1,732,322
+0.45(+6.18%)
Oct 26, 2011
7.331
7.333
7.128
7.278
1,154,727
+0.06(+0.83%)
Oct 25, 2011
7.382
7.420
7.191
7.217
878,095
-0.27(-3.57%)
Oct 24, 2011
7.213
7.520
7.213
7.485
962,887
+0.28(+3.86%)
Oct 21, 2011
7.142
7.282
7.113
7.206
1,060,194
+0.21(+2.96%)
Oct 20, 2011
7.024
7.024
6.787
6.999
633,471
-0.03(-0.48%)
Oct 19, 2011
7.086
7.162
6.988
7.032
1,169,340
-0.07(-0.94%)
Oct 18, 2011
6.839
7.128
6.718
7.099
943,242
+0.27(+3.95%)
Oct 17, 2011
7.046
7.095
6.792
6.830
982,186
-0.27(-3.80%)
Oct 14, 2011
6.979
7.128
6.883
7.099
784,568
+0.19(+2.74%)
Oct 13, 2011
6.850
6.966
6.714
6.910
784,029
+0.02(+0.36%)
Oct 12, 2011
6.627
6.959
6.627
6.885
1,042,435
+0.32(+4.92%)
Oct 11, 2011
6.549
6.587
6.469
6.562
847,870
-0.04(-0.54%)
Oct 10, 2011
6.382
6.616
6.277
6.598
886,670
+0.23(+3.64%)
Oct 07, 2011
6.582
6.598
6.337
6.366
1,956,521
-0.23(-3.51%)
Oct 06, 2011
6.446
6.620
6.347
6.598
1,210,456
+0.12(+1.93%)
Oct 05, 2011
6.128
6.489
6.075
6.473
2,236,555
+0.35(+5.75%)
Oct 04, 2011
5.567
6.150
5.549
6.121
1,634,122
+0.49(+8.79%)
Oct 03, 2011
5.932
6.088
5.620
5.627
1,554,183
-0.41(-6.79%)
Sep 30, 2011
6.206
6.260
6.028
6.037
1,450,878
-0.27(-4.24%)
Sep 29, 2011
6.286
6.393
6.019
6.304
883,608
+0.17(+2.72%)
Sep 28, 2011
6.567
6.658
6.130
6.137
1,273,488
-0.43(-6.55%)
Sep 27, 2011
6.511
6.727
6.376
6.567
1,231,479
+0.21(+3.37%)
Sep 26, 2011
6.202
6.369
6.066
6.353
1,424,078
+0.20(+3.18%)
Sep 23, 2011
5.885
6.248
5.830
6.157
1,565,545
+0.26(+4.38%)
Sep 22, 2011
5.979
6.037
5.796
5.899
2,379,531
-0.32(-5.19%)
Sep 21, 2011
6.440
6.556
6.202
6.222
1,076,207
-0.20(-3.16%)
Sep 20, 2011
6.529
6.605
6.420
6.424
1,339,556
-0.12(-1.87%)
Sep 19, 2011
6.578
6.620
6.413
6.547
1,283,351
-0.17(-2.52%)
Sep 16, 2011
6.656
6.745
6.500
6.716
1,875,437
+0.13(+1.93%)
Sep 15, 2011
6.674
6.674
6.420
6.589
1,328,849
-0.00(-0.07%)
Sep 14, 2011
6.478
6.747
6.284
6.594
2,600,398
+0.19(+2.99%)
Sep 13, 2011
6.317
6.433
6.228
6.402
1,362,962
+0.05(+0.84%)
Sep 12, 2011
6.199
6.353
6.157
6.349
1,549,999
+0.05(+0.85%)
Sep 09, 2011
6.511
6.597
6.202
6.295
2,058,519
-0.28(-4.30%)
Sep 08, 2011
6.696
6.870
6.562
6.578
2,007,527
-0.20(-2.89%)
Sep 07, 2011
6.681
6.796
6.594
6.774
1,164,581
+0.20(+3.05%)
Sep 06, 2011
6.355
6.585
6.246
6.574
2,105,718
-0.02(-0.37%)
Sep 02, 2011
6.779
6.894
6.551
6.598
1,614,446
-0.33(-4.79%)
Sep 01, 2011
7.173
7.273
6.912
6.930
2,510,848
-0.20(-2.78%)
Aug 31, 2011
7.866
7.866
7.077
7.128
3,512,827
-0.82(-10.26%)
Aug 30, 2011
7.777
8.097
7.711
7.944
2,976,970
+0.09(+1.13%)
Aug 29, 2011
7.592
7.910
7.514
7.855
1,420,152
+0.35(+4.65%)
Aug 26, 2011
7.128
7.544
7.001
7.506
861,738
+0.31(+4.29%)
Aug 25, 2011
7.384
7.399
7.173
7.197
1,356,343
-0.11(-1.55%)
Aug 24, 2011
7.101
7.339
7.026
7.310
1,236,369
+0.17(+2.43%)
Aug 23, 2011
6.677
7.157
6.650
7.137
2,125,480
+0.51(+7.64%)
Aug 22, 2011
6.866
6.866
6.619
6.630
2,252,695
-0.04(-0.53%)
Aug 19, 2011
6.488
6.819
6.470
6.666
1,586,373
+0.03(+0.47%)
Aug 18, 2011
6.993
6.993
6.593
6.635
1,430,687
-0.64(-8.77%)
Aug 17, 2011
7.359
7.435
7.204
7.273
845,568
-0.06(-0.88%)
Aug 16, 2011
7.241
7.435
7.124
7.337
1,677,067
+0.01(+0.09%)
Aug 15, 2011
7.195
7.333
7.073
7.330
690,039
+0.21(+2.90%)
Aug 12, 2011
6.979
7.175
6.788
7.124
1,184,811
+0.20(+2.92%)
Aug 11, 2011
6.550
7.046
6.521
6.921
1,459,081
+0.42(+6.53%)
Aug 10, 2011
6.821
6.917
6.484
6.497
1,738,981
-0.57(-8.11%)
Aug 09, 2011
6.917
7.097
6.428
7.070
2,158,041
+0.43(+6.49%)
Aug 08, 2011
6.999
7.239
6.597
6.639
2,767,526
-0.62(-8.54%)
Aug 05, 2011
7.552
7.561
7.113
7.259
1,661,302
-0.22(-2.88%)
Aug 04, 2011
7.881
7.910
7.475
7.475
1,836,520
-0.50(-6.32%)
Aug 03, 2011
7.921
8.099
7.816
7.979
1,949,789
+0.06(+0.73%)
Aug 02, 2011
7.777
8.330
7.641
7.921
5,934,648
+0.60(+8.16%)
Aug 01, 2011
7.701
7.766
7.230
7.324
1,797,847
-0.22(-2.92%)
Jul 29, 2011
7.490
7.648
7.379
7.544
893,359
-0.01(-0.12%)
Jul 28, 2011
7.532
7.655
7.532
7.552
705,521
+0.03(+0.38%)
Jul 27, 2011
7.859
7.864
7.504
7.524
1,437,596
-0.41(-5.21%)
Jul 26, 2011
8.032
8.119
7.919
7.937
581,987
-0.12(-1.46%)
Jul 25, 2011
7.984
8.132
7.890
8.055
488,718
-0.05(-0.60%)
Jul 22, 2011
8.106
8.144
8.057
8.104
716,867
-0.05(-0.60%)
Jul 21, 2011
8.066
8.199
7.956
8.152
1,364,341
+0.11(+1.38%)
Jul 20, 2011
8.075
8.095
7.884
8.041
1,055,287
-0.05(-0.60%)
Jul 19, 2011
7.839
8.090
7.750
8.090
1,202,552
+0.34(+4.36%)
Jul 18, 2011
7.719
7.772
7.677
7.752
838,016
-0.03(-0.37%)
Jul 15, 2011
7.717
7.799
7.704
7.781
1,087,587
+0.08(+0.98%)
Jul 14, 2011
7.777
7.812
7.637
7.706
1,081,786
-0.06(-0.77%)
Jul 13, 2011
7.657
7.848
7.526
7.766
660,165
+0.16(+2.16%)
Jul 12, 2011
7.839
7.884
7.568
7.601
1,257,926
-0.28(-3.55%)
Jul 11, 2011
7.957
8.021
7.841
7.881
581,411
-0.20(-2.53%)
Jul 08, 2011
7.990
8.104
7.926
8.086
741,741
-0.06(-0.68%)
Jul 07, 2011
8.066
8.150
8.024
8.141
799,078
+0.14(+1.69%)
Jul 06, 2011
7.975
8.017
7.906
8.006
525,141
+0.03(+0.33%)
Jul 05, 2011
8.046
8.050
7.888
7.979
689,999
-0.02(-0.22%)
Jul 01, 2011
7.917
8.032
7.775
7.997
927,607
+0.12(+1.58%)
Jun 30, 2011
7.710
7.881
7.708
7.872
842,818
+0.17(+2.16%)
Jun 29, 2011
7.688
7.710
7.621
7.706
569,124
+0.02(+0.23%)
Jun 28, 2011
7.504
7.688
7.452
7.688
652,816
+0.20(+2.67%)
Jun 27, 2011
7.406
7.546
7.368
7.488
906,365
+0.00(+0.03%)
Jun 24, 2011
7.452
7.744
7.375
7.486
2,579,468
+0.04(+0.48%)
Jun 23, 2011
7.317
7.461
7.179
7.450
1,217,471
+0.03(+0.42%)
Jun 22, 2011
7.586
7.646
7.412
7.419
1,083,086
-0.23(-2.99%)
Jun 21, 2011
7.384
7.666
7.339
7.648
1,669,457
+0.32(+4.33%)
Jun 20, 2011
7.310
7.377
7.248
7.330
1,148,776
+0.01(+0.12%)
Jun 17, 2011
7.428
7.470
7.306
7.321
1,860,863
-0.05(-0.72%)
Jun 16, 2011
7.297
7.433
7.281
7.375
1,009,791
+0.08(+1.10%)
Jun 15, 2011
7.410
7.479
7.270
7.295
1,276,905
-0.20(-2.73%)
Jun 14, 2011
7.444
7.539
7.350
7.499
993,112
+0.16(+2.12%)
Jun 13, 2011
7.386
7.435
7.301
7.344
1,232,368
-0.04(-0.51%)
Jun 10, 2011
7.355
7.479
7.328
7.381
1,190,747
-0.04(-0.51%)
Jun 09, 2011
7.421
7.473
7.297
7.419
702,249
+0.04(+0.51%)
Jun 08, 2011
7.397
7.475
7.246
7.381
1,055,701
-0.06(-0.75%)
Jun 07, 2011
7.584
7.632
7.435
7.437
834,532
-0.11(-1.41%)
Jun 06, 2011
7.664
7.730
7.521
7.544
1,424,522
-0.07(-0.96%)
Jun 03, 2011
7.557
7.655
7.484
7.617
1,254,173
+0.68(+9.77%)
May 24, 2011
7.092
7.092
6.888
6.939
1,106,022
-0.12(-1.63%)
May 23, 2011
7.143
7.143
7.006
7.054
697,313
-0.25(-3.40%)
May 20, 2011
7.340
7.411
7.227
7.303
755,907
-0.06(-0.78%)
May 19, 2011
7.469
7.491
7.307
7.360
1,059,037
-0.04(-0.54%)
May 18, 2011
7.351
7.431
7.325
7.400
1,400,400
+0.07(+0.94%)
May 17, 2011
7.438
7.455
7.289
7.331
945,563
-0.12(-1.66%)
May 16, 2011
7.679
7.693
7.453
7.455
991,727
-0.27(-3.47%)
May 13, 2011
7.921
7.945
7.719
7.724
1,309,394
-0.21(-2.71%)
May 12, 2011
7.790
8.032
7.706
7.938
922,730
+0.08(+1.04%)
May 11, 2011
7.936
7.938
7.812
7.856
2,289,486
-0.08(-0.95%)
May 10, 2011
7.839
7.945
7.839
7.932
1,360,018
+0.11(+1.39%)
May 09, 2011
7.814
7.850
7.748
7.823
1,539,415
+0.00(+0.00%)
May 06, 2011
7.832
7.927
7.755
7.823
1,448,166
+0.03(+0.40%)
May 05, 2011
7.876
7.958
7.735
7.792
1,598,609
-0.10(-1.21%)
May 04, 2011
7.903
7.972
7.755
7.887
3,295,729
-0.13(-1.63%)
May 03, 2011
7.677
8.173
7.644
8.018
9,343,640
+1.14(+16.55%)
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.