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
Ballantyne Strong Inc
(NY:
BTN
)
2.580
UNCHANGED
Last Price
Updated: 8:00 PM EST, Dec 23, 2022
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 (%)
May 31, 2012
6.370
6.450
6.311
6.430
91,664
-0.02(-0.31%)
May 30, 2012
6.380
6.450
6.300
6.450
89,747
+0.01(+0.16%)
May 29, 2012
6.380
6.450
6.339
6.440
108,767
+0.04(+0.63%)
May 25, 2012
6.420
6.450
6.360
6.400
48,109
-0.02(-0.31%)
May 24, 2012
6.280
6.450
6.226
6.420
198,615
+0.07(+1.10%)
May 23, 2012
6.260
6.350
6.140
6.350
122,031
+0.01(+0.16%)
May 22, 2012
6.250
6.350
6.223
6.340
108,491
+0.12(+1.93%)
May 21, 2012
6.150
6.250
6.150
6.220
74,957
+0.08(+1.30%)
May 18, 2012
6.100
6.200
6.050
6.140
121,942
+0.02(+0.33%)
May 17, 2012
6.050
6.130
6.030
6.120
125,590
+0.05(+0.82%)
May 16, 2012
5.810
6.090
5.810
6.070
119,524
+0.18(+3.06%)
May 15, 2012
5.770
5.930
5.770
5.890
63,449
+0.05(+0.86%)
May 14, 2012
5.700
5.900
5.680
5.840
134,532
+0.07(+1.21%)
May 11, 2012
5.600
5.790
5.570
5.770
86,075
+0.13(+2.30%)
May 10, 2012
5.420
5.760
5.410
5.640
111,583
+0.20(+3.68%)
May 09, 2012
5.430
5.450
5.300
5.440
109,131
-0.13(-2.33%)
May 08, 2012
5.760
5.780
5.550
5.570
88,661
-0.22(-3.80%)
May 07, 2012
5.700
5.830
5.560
5.790
120,628
-0.04(-0.69%)
May 04, 2012
5.690
5.860
5.660
5.830
93,342
+0.18(+3.19%)
May 03, 2012
6.100
6.103
5.468
5.650
262,309
-0.62(-9.89%)
May 02, 2012
6.310
6.480
6.240
6.270
201,792
-0.04(-0.63%)
May 01, 2012
6.340
6.350
6.200
6.310
156,410
-0.01(-0.16%)
Apr 30, 2012
5.950
6.320
5.930
6.320
345,048
+0.40(+6.76%)
Apr 27, 2012
6.000
6.000
5.852
5.920
91,992
+0.01(+0.17%)
Apr 26, 2012
5.990
5.990
5.860
5.910
119,432
-0.08(-1.34%)
Apr 25, 2012
5.800
5.990
5.730
5.990
98,702
+0.18(+3.10%)
Apr 24, 2012
5.630
5.820
5.600
5.810
68,196
+0.16(+2.83%)
Apr 23, 2012
5.700
5.710
5.550
5.650
90,064
-0.17(-2.92%)
Apr 20, 2012
5.820
5.830
5.760
5.820
63,163
+0.01(+0.17%)
Apr 19, 2012
5.750
5.850
5.750
5.810
39,745
+0.02(+0.35%)
Apr 18, 2012
5.840
5.860
5.720
5.790
60,348
-0.08(-1.36%)
Apr 17, 2012
5.760
5.900
5.760
5.870
97,123
+0.10(+1.73%)
Apr 16, 2012
5.910
5.970
5.750
5.770
160,277
-0.09(-1.54%)
Apr 13, 2012
5.800
5.870
5.779
5.860
73,235
+0.07(+1.21%)
Apr 12, 2012
5.680
5.800
5.680
5.790
65,255
+0.10(+1.76%)
Apr 11, 2012
5.600
5.730
5.570
5.690
67,685
+0.17(+3.08%)
Apr 10, 2012
5.630
5.660
5.470
5.520
73,500
-0.12(-2.13%)
Apr 09, 2012
5.750
5.750
5.550
5.640
121,009
-0.11(-1.91%)
Apr 05, 2012
5.550
5.750
5.550
5.750
97,668
+0.17(+3.05%)
Apr 04, 2012
5.600
5.600
5.450
5.580
118,921
-0.09(-1.59%)
Apr 03, 2012
5.520
5.670
5.520
5.670
119,670
+0.09(+1.61%)
Apr 02, 2012
5.310
5.600
5.260
5.580
232,835
+0.26(+4.89%)
Mar 30, 2012
5.320
5.350
5.240
5.320
156,372
+0.06(+1.14%)
Mar 29, 2012
5.160
5.280
5.148
5.260
166,601
+0.11(+2.14%)
Mar 28, 2012
5.090
5.180
5.040
5.150
91,505
+0.07(+1.38%)
Mar 27, 2012
5.080
5.100
5.020
5.080
104,237
+0.04(+0.79%)
Mar 26, 2012
5.050
5.080
5.000
5.040
137,426
+0.00(+0.00%)
Mar 23, 2012
5.050
5.050
5.020
5.040
60,785
-0.01(-0.20%)
Mar 22, 2012
5.010
5.050
5.000
5.050
83,132
+0.00(+0.00%)
Mar 21, 2012
5.050
5.050
5.010
5.050
109,422
+0.02(+0.40%)
Mar 20, 2012
4.980
5.040
4.960
5.030
98,847
+0.05(+1.00%)
Mar 19, 2012
5.030
5.030
4.980
4.980
92,187
-0.04(-0.80%)
Mar 16, 2012
5.020
5.039
5.000
5.020
72,900
+0.00(+0.00%)
Mar 15, 2012
5.000
5.040
4.990
5.020
116,002
-0.01(-0.20%)
Mar 14, 2012
5.010
5.050
4.910
5.030
313,186
+0.00(+0.00%)
Mar 13, 2012
5.100
5.160
4.920
5.030
291,015
-0.01(-0.20%)
Mar 12, 2012
4.920
5.050
4.900
5.040
124,608
+0.12(+2.44%)
Mar 09, 2012
5.030
5.030
4.690
4.920
124,963
-0.07(-1.40%)
Mar 08, 2012
5.100
5.100
4.970
4.990
133,191
-0.08(-1.58%)
Mar 07, 2012
4.980
5.100
4.950
5.070
104,658
+0.06(+1.20%)
Mar 06, 2012
4.970
5.070
4.970
5.010
62,749
-0.02(-0.40%)
Mar 05, 2012
5.060
5.060
5.000
5.030
43,568
+0.01(+0.20%)
Mar 02, 2012
5.000
5.049
4.970
5.020
40,378
+0.01(+0.20%)
Mar 01, 2012
4.880
5.040
4.880
5.010
62,118
+0.10(+2.04%)
Feb 29, 2012
5.070
5.070
4.900
4.910
68,656
-0.12(-2.39%)
Feb 28, 2012
5.010
5.070
4.900
5.030
60,137
+0.01(+0.20%)
Feb 27, 2012
5.010
5.050
5.000
5.020
107,196
-0.04(-0.79%)
Feb 24, 2012
5.200
5.200
5.010
5.060
91,733
-0.10(-1.94%)
Feb 23, 2012
5.200
5.370
5.150
5.160
199,836
+0.00(+0.00%)
Feb 22, 2012
5.120
5.190
5.050
5.160
87,697
+0.08(+1.57%)
Feb 21, 2012
5.070
5.120
5.040
5.080
66,886
+0.01(+0.20%)
Feb 17, 2012
5.040
5.080
5.034
5.070
35,490
+0.05(+1.00%)
Feb 16, 2012
5.010
5.080
4.980
5.020
108,939
+0.13(+2.70%)
Feb 15, 2012
4.930
4.940
4.870
4.888
57,455
-0.01(-0.24%)
Feb 14, 2012
4.900
4.950
4.870
4.900
72,644
+0.03(+0.62%)
Feb 13, 2012
4.840
4.950
4.800
4.870
101,709
+0.04(+0.83%)
Feb 10, 2012
4.750
4.850
4.750
4.830
69,690
+0.03(+0.63%)
Feb 09, 2012
4.730
4.820
4.710
4.800
87,789
+0.09(+1.91%)
Feb 08, 2012
4.700
4.760
4.700
4.710
65,886
+0.02(+0.43%)
Feb 07, 2012
4.620
4.720
4.570
4.690
137,428
+0.09(+1.96%)
Feb 06, 2012
4.490
4.620
4.490
4.600
64,894
+0.08(+1.77%)
Feb 03, 2012
4.390
4.590
4.390
4.520
88,860
+0.14(+3.20%)
Feb 02, 2012
4.300
4.380
4.280
4.380
58,385
+0.13(+3.06%)
Feb 01, 2012
4.300
4.320
4.210
4.250
81,144
+0.01(+0.24%)
Jan 31, 2012
4.360
4.376
4.175
4.240
96,939
-0.03(-0.70%)
Jan 30, 2012
4.430
4.460
4.070
4.270
147,055
-0.20(-4.47%)
Jan 27, 2012
4.500
4.510
4.450
4.470
41,124
-0.02(-0.45%)
Jan 26, 2012
4.500
4.550
4.440
4.490
90,065
+0.00(+0.00%)
Jan 25, 2012
4.500
4.540
4.400
4.490
85,293
-0.01(-0.22%)
Jan 24, 2012
4.521
4.521
4.400
4.500
40,653
-0.08(-1.75%)
Jan 23, 2012
4.590
4.600
4.400
4.580
111,014
-0.06(-1.29%)
Jan 20, 2012
4.580
4.650
4.565
4.640
61,244
+0.11(+2.43%)
Jan 19, 2012
4.520
4.580
4.520
4.530
61,664
+0.01(+0.22%)
Jan 18, 2012
4.620
4.620
4.480
4.520
50,755
-0.06(-1.31%)
Jan 17, 2012
4.620
4.700
4.520
4.580
86,428
+0.04(+0.88%)
Jan 13, 2012
4.600
4.650
4.400
4.540
53,487
-0.13(-2.78%)
Jan 12, 2012
4.700
4.700
4.612
4.670
57,403
-0.03(-0.64%)
Jan 11, 2012
4.520
4.700
4.511
4.700
174,752
+0.20(+4.44%)
Jan 10, 2012
4.370
4.500
4.340
4.500
79,092
+0.21(+4.90%)
Jan 09, 2012
4.260
4.290
4.200
4.290
63,118
+0.13(+3.12%)
Jan 06, 2012
4.150
4.160
4.110
4.160
49,419
+0.00(+0.00%)
Jan 05, 2012
4.170
4.170
4.060
4.160
59,245
-0.02(-0.48%)
Jan 04, 2012
4.285
4.285
4.120
4.180
40,401
+0.09(+2.20%)
Dec 30, 2011
4.200
4.200
4.040
4.090
80,772
-0.06(-1.45%)
Dec 29, 2011
4.070
4.150
4.000
4.150
87,803
+0.05(+1.22%)
Dec 28, 2011
4.260
4.260
4.070
4.100
81,659
-0.13(-3.07%)
Dec 27, 2011
3.990
4.250
3.920
4.230
188,151
+0.34(+8.74%)
Dec 23, 2011
3.860
3.910
3.800
3.890
56,375
+0.26(+7.16%)
Dec 21, 2011
3.620
3.710
3.590
3.630
34,569
+0.01(+0.28%)
Dec 20, 2011
3.540
3.630
3.540
3.620
39,796
+0.08(+2.26%)
Dec 19, 2011
3.740
3.770
3.530
3.540
59,706
-0.16(-4.32%)
Dec 16, 2011
3.620
3.700
3.600
3.700
38,057
+0.06(+1.65%)
Dec 15, 2011
3.610
3.670
3.600
3.640
26,559
+0.02(+0.55%)
Dec 14, 2011
3.690
3.690
3.600
3.620
22,755
-0.11(-2.95%)
Dec 13, 2011
3.770
3.800
3.670
3.730
38,821
-0.01(-0.27%)
Dec 12, 2011
3.790
3.790
3.730
3.740
19,272
-0.04(-1.06%)
Dec 09, 2011
3.740
3.800
3.720
3.780
22,486
+0.04(+1.07%)
Dec 08, 2011
3.750
3.790
3.740
3.740
68,884
+0.00(+0.00%)
Dec 07, 2011
3.760
3.800
3.680
3.740
21,235
-0.05(-1.32%)
Dec 06, 2011
3.770
3.810
3.720
3.790
57,808
+0.01(+0.26%)
Dec 05, 2011
3.750
3.800
3.740
3.780
53,245
+0.03(+0.80%)
Dec 02, 2011
3.650
3.750
3.620
3.750
38,119
+0.05(+1.35%)
Dec 01, 2011
3.460
3.750
3.460
3.700
50,644
-0.06(-1.60%)
Nov 30, 2011
3.740
3.770
3.680
3.760
74,396
+0.04(+1.08%)
Nov 29, 2011
3.620
3.720
3.610
3.720
46,149
+0.13(+3.62%)
Nov 28, 2011
3.460
3.650
3.450
3.590
96,016
+0.16(+4.66%)
Nov 25, 2011
3.420
3.450
3.410
3.430
5,600
+0.01(+0.29%)
Nov 23, 2011
3.420
3.420
3.390
3.420
8,905
+0.00(+0.00%)
Nov 22, 2011
3.390
3.460
3.380
3.420
129,047
+0.05(+1.48%)
Nov 21, 2011
3.370
3.420
3.300
3.370
48,505
-0.04(-1.17%)
Nov 18, 2011
3.440
3.450
3.370
3.410
29,114
-0.05(-1.45%)
Nov 17, 2011
3.430
3.470
3.370
3.460
47,935
+0.05(+1.47%)
Nov 16, 2011
3.460
3.470
3.370
3.410
38,482
-0.07(-2.01%)
Nov 15, 2011
3.390
3.480
3.360
3.480
97,483
+0.10(+2.96%)
Nov 14, 2011
3.400
3.460
3.340
3.380
114,130
-0.07(-2.03%)
Nov 11, 2011
3.450
3.480
3.400
3.450
38,157
-0.01(-0.29%)
Nov 10, 2011
3.510
3.510
3.310
3.460
118,152
-0.02(-0.57%)
Nov 09, 2011
3.530
3.580
3.400
3.480
47,384
-0.10(-2.79%)
Nov 08, 2011
3.590
3.650
3.500
3.580
46,967
-0.01(-0.28%)
Nov 07, 2011
3.440
3.590
3.400
3.590
106,335
+0.11(+3.16%)
Nov 04, 2011
3.620
3.670
3.480
3.480
108,119
-0.14(-3.87%)
Nov 03, 2011
4.190
4.200
3.550
3.620
447,147
-0.18(-4.74%)
Nov 02, 2011
3.650
3.810
3.620
3.800
81,427
+0.16(+4.40%)
Nov 01, 2011
3.670
3.670
3.550
3.640
75,037
-0.08(-2.15%)
Oct 31, 2011
3.740
3.759
3.660
3.720
54,422
-0.02(-0.53%)
Oct 28, 2011
3.490
3.770
3.410
3.740
151,688
+0.24(+6.86%)
Oct 27, 2011
3.530
3.600
3.460
3.500
88,698
+0.02(+0.57%)
Oct 26, 2011
3.420
3.500
3.380
3.480
83,470
+0.12(+3.57%)
Oct 25, 2011
3.400
3.400
3.300
3.360
28,872
-0.04(-1.18%)
Oct 24, 2011
3.400
3.450
3.380
3.400
26,942
-0.03(-0.87%)
Oct 21, 2011
3.350
3.440
3.220
3.430
54,768
+0.11(+3.31%)
Oct 20, 2011
3.350
3.370
3.280
3.320
31,809
-0.03(-0.90%)
Oct 19, 2011
3.330
3.420
3.330
3.350
42,962
+0.00(+0.00%)
Oct 18, 2011
3.270
3.400
3.250
3.350
77,639
+0.03(+0.90%)
Oct 17, 2011
3.220
3.330
3.190
3.320
81,526
+0.10(+3.11%)
Oct 14, 2011
3.170
3.240
3.170
3.220
43,749
+0.09(+2.88%)
Oct 13, 2011
3.070
3.149
3.050
3.130
24,950
+0.09(+2.96%)
Oct 12, 2011
3.000
3.150
3.000
3.040
62,614
+0.03(+1.00%)
Oct 11, 2011
2.890
3.040
2.890
3.010
101,719
+0.13(+4.51%)
Oct 10, 2011
2.910
2.960
2.860
2.880
61,806
+0.02(+0.70%)
Oct 07, 2011
2.890
2.900
2.830
2.860
14,374
-0.02(-0.69%)
Oct 06, 2011
2.800
3.020
2.780
2.880
220,111
+0.10(+3.60%)
Oct 05, 2011
2.790
2.850
2.740
2.780
31,965
+0.01(+0.36%)
Oct 04, 2011
2.780
2.810
2.560
2.770
98,795
+0.01(+0.36%)
Oct 03, 2011
3.050
3.090
2.750
2.760
123,921
-0.32(-10.39%)
Sep 30, 2011
3.140
3.170
3.060
3.080
47,908
-0.07(-2.22%)
Sep 29, 2011
3.315
3.315
3.140
3.150
55,992
-0.07(-2.16%)
Sep 28, 2011
3.180
3.250
3.180
3.220
42,197
-0.02(-0.60%)
Sep 27, 2011
3.200
3.280
3.160
3.239
65,979
+0.06(+1.86%)
Sep 26, 2011
3.210
3.240
3.180
3.180
36,583
-0.04(-1.24%)
Sep 23, 2011
3.120
3.240
3.120
3.220
44,527
+0.08(+2.55%)
Sep 22, 2011
3.290
3.290
3.100
3.140
202,836
-0.20(-5.99%)
Sep 21, 2011
3.430
3.470
3.320
3.340
80,174
-0.09(-2.62%)
Sep 20, 2011
3.430
3.520
3.390
3.430
61,013
-0.01(-0.29%)
Sep 19, 2011
3.450
3.510
3.320
3.440
57,122
-0.05(-1.43%)
Sep 16, 2011
3.420
3.550
3.420
3.490
77,913
+0.09(+2.65%)
Sep 15, 2011
3.350
3.450
3.290
3.400
72,220
+0.05(+1.49%)
Sep 14, 2011
3.320
3.360
3.270
3.350
54,913
+0.03(+0.90%)
Sep 13, 2011
3.270
3.340
3.240
3.320
62,912
+0.07(+2.15%)
Sep 12, 2011
3.290
3.350
3.250
3.250
75,296
-0.05(-1.52%)
Sep 09, 2011
3.400
3.400
3.270
3.300
143,194
-0.15(-4.35%)
Sep 08, 2011
3.470
3.510
3.400
3.450
60,416
-0.03(-0.86%)
Sep 07, 2011
3.600
3.600
3.470
3.480
100,783
-0.05(-1.42%)
Sep 06, 2011
3.600
3.600
3.500
3.530
71,266
-0.10(-2.75%)
Sep 02, 2011
3.800
3.800
3.630
3.630
55,821
-0.18(-4.72%)
Sep 01, 2011
3.860
3.870
3.770
3.810
60,154
-0.05(-1.30%)
Aug 31, 2011
3.910
3.910
3.820
3.860
79,347
-0.02(-0.52%)
Aug 30, 2011
3.940
3.940
3.847
3.880
32,416
-0.07(-1.77%)
Aug 29, 2011
3.800
3.960
3.780
3.950
83,046
+0.15(+3.95%)
Aug 26, 2011
3.770
3.800
3.650
3.800
45,133
+0.04(+1.06%)
Aug 25, 2011
3.670
3.830
3.670
3.760
156,545
+0.11(+3.01%)
Aug 24, 2011
3.720
3.800
3.550
3.650
192,988
-0.04(-1.08%)
Aug 23, 2011
3.770
3.800
3.670
3.690
71,405
-0.06(-1.60%)
Aug 22, 2011
3.970
4.010
3.750
3.750
45,711
-0.18(-4.58%)
Aug 19, 2011
3.700
4.050
3.700
3.930
116,855
+0.07(+1.81%)
Aug 18, 2011
3.840
3.890
3.800
3.860
77,878
+0.00(+0.00%)
Aug 17, 2011
3.900
4.000
3.860
3.860
147,904
+0.08(+2.12%)
Aug 16, 2011
3.810
3.880
3.750
3.780
41,329
-0.04(-1.05%)
Aug 15, 2011
3.790
3.850
3.760
3.820
40,537
+0.06(+1.51%)
Aug 12, 2011
3.730
3.850
3.700
3.763
89,110
+0.05(+1.43%)
Aug 11, 2011
3.600
3.750
3.600
3.710
75,686
+0.06(+1.64%)
Aug 10, 2011
3.600
3.690
3.571
3.650
91,897
+0.05(+1.39%)
Aug 09, 2011
3.380
3.900
3.400
3.600
209,877
+0.00(+0.00%)
Aug 08, 2011
3.390
3.660
3.270
3.600
302,726
+0.33(+10.09%)
Aug 05, 2011
3.520
3.530
3.180
3.270
232,054
-0.23(-6.57%)
Aug 04, 2011
3.670
3.730
3.500
3.500
98,700
-0.20(-5.41%)
Aug 03, 2011
3.650
3.750
3.450
3.700
225,693
+0.03(+0.82%)
Aug 02, 2011
3.700
3.780
3.640
3.670
156,472
-0.09(-2.39%)
Aug 01, 2011
3.860
3.950
3.680
3.760
127,633
-0.06(-1.57%)
Jul 29, 2011
3.960
4.030
3.800
3.820
177,530
-0.15(-3.78%)
Jul 28, 2011
4.050
4.080
3.960
3.970
75,090
-0.03(-0.75%)
Jul 27, 2011
4.080
4.125
4.000
4.000
95,916
-0.07(-1.72%)
Jul 26, 2011
4.020
4.090
3.900
4.070
317,869
+0.08(+2.01%)
Jul 25, 2011
4.150
4.160
3.970
3.990
239,021
-0.25(-5.90%)
Jul 22, 2011
4.240
4.240
4.200
4.240
28,785
-0.01(-0.24%)
Jul 21, 2011
4.130
4.250
4.110
4.250
86,969
+0.09(+2.16%)
Jul 20, 2011
4.270
4.280
4.150
4.160
95,475
-0.06(-1.42%)
Jul 19, 2011
4.300
4.360
4.170
4.220
140,994
-0.05(-1.17%)
Jul 18, 2011
4.200
4.480
4.200
4.270
348,720
+0.06(+1.43%)
Jul 15, 2011
4.210
4.320
4.170
4.210
255,845
-0.03(-0.71%)
Jul 14, 2011
4.510
4.530
4.170
4.240
336,937
-0.24(-5.36%)
Jul 13, 2011
4.550
4.566
4.470
4.480
89,235
+0.01(+0.22%)
Jul 12, 2011
4.560
4.560
4.450
4.470
93,456
-0.06(-1.32%)
Jul 11, 2011
4.490
4.620
4.460
4.530
279,014
+0.04(+0.89%)
Jul 08, 2011
4.690
4.750
4.470
4.490
354,336
-0.17(-3.65%)
Jul 07, 2011
4.610
4.798
4.570
4.660
449,855
+0.04(+0.87%)
Jul 06, 2011
4.680
4.750
4.610
4.620
157,799
-0.05(-1.07%)
Jul 05, 2011
4.730
4.770
4.660
4.670
265,578
-0.10(-2.10%)
Jul 01, 2011
4.690
4.870
4.690
4.770
138,477
+0.08(+1.71%)
Jun 30, 2011
4.750
4.880
4.600
4.690
203,098
-0.07(-1.47%)
Jun 29, 2011
4.850
4.950
4.720
4.760
147,677
-0.10(-2.06%)
Jun 28, 2011
5.060
5.060
4.850
4.860
142,665
-0.16(-3.19%)
Jun 27, 2011
4.870
5.100
4.870
5.020
112,807
+0.08(+1.62%)
Jun 24, 2011
4.800
5.080
4.750
4.940
1,676,555
+0.20(+4.22%)
Jun 23, 2011
4.710
4.900
4.700
4.740
186,274
-0.01(-0.21%)
Jun 22, 2011
4.900
5.020
4.730
4.750
361,958
-0.14(-2.86%)
Jun 21, 2011
5.050
5.120
4.880
4.890
257,393
-0.13(-2.59%)
Jun 20, 2011
5.020
5.060
4.970
5.020
99,887
-0.02(-0.40%)
Jun 17, 2011
5.080
5.200
5.010
5.040
141,287
-0.01(-0.20%)
Jun 16, 2011
5.040
5.170
5.000
5.050
101,524
-0.04(-0.79%)
Jun 15, 2011
5.000
5.320
4.990
5.090
142,673
+0.05(+0.99%)
Jun 14, 2011
5.040
5.300
5.000
5.040
107,231
-0.02(-0.40%)
Jun 13, 2011
5.110
5.160
5.000
5.060
127,476
-0.06(-1.17%)
Jun 10, 2011
5.010
5.220
4.920
5.120
181,146
+0.11(+2.20%)
Jun 09, 2011
4.920
5.100
4.900
5.010
104,254
+0.10(+2.04%)
Jun 08, 2011
5.020
5.100
4.900
4.910
173,408
-0.17(-3.35%)
Jun 07, 2011
5.200
5.260
5.070
5.080
161,441
-0.06(-1.17%)
Jun 06, 2011
5.310
5.390
5.050
5.140
365,752
-0.16(-3.02%)
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.