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 30, 2014
4.300
4.300
4.160
4.280
13,498
+0.02(+0.47%)
May 29, 2014
4.230
4.280
4.070
4.260
22,008
+0.01(+0.24%)
May 28, 2014
4.220
4.250
3.980
4.250
50,610
-0.04(-0.93%)
May 27, 2014
4.290
4.290
4.110
4.290
26,779
+0.06(+1.42%)
May 23, 2014
4.170
4.230
4.230
4.230
29,000
+0.00(+0.00%)
May 22, 2014
4.230
4.300
4.205
4.230
3,931
+0.00(+0.00%)
May 21, 2014
4.250
4.310
4.200
4.230
53,829
-0.17(-3.86%)
May 20, 2014
4.450
4.480
4.310
4.400
29,206
-0.07(-1.57%)
May 19, 2014
4.260
4.490
4.210
4.470
41,016
+0.16(+3.71%)
May 16, 2014
4.210
4.350
4.200
4.310
51,565
+0.06(+1.41%)
May 15, 2014
4.280
4.310
4.130
4.250
49,042
-0.04(-0.93%)
May 14, 2014
4.210
4.350
4.130
4.290
75,740
-0.01(-0.23%)
May 13, 2014
4.350
4.400
4.120
4.300
89,318
+0.01(+0.23%)
May 12, 2014
4.150
4.350
3.980
4.290
94,734
+0.16(+3.87%)
May 09, 2014
4.100
4.190
3.830
4.130
176,857
+0.11(+2.74%)
May 08, 2014
4.390
4.390
3.760
4.020
366,444
-0.50(-11.06%)
May 07, 2014
4.580
4.600
4.510
4.520
27,236
-0.05(-1.09%)
May 06, 2014
4.550
4.700
4.540
4.570
42,980
-0.01(-0.22%)
May 05, 2014
4.580
4.590
4.530
4.580
29,536
+0.04(+0.88%)
May 02, 2014
4.520
4.620
4.520
4.540
13,234
-0.01(-0.22%)
May 01, 2014
4.520
4.670
4.520
4.550
11,038
+0.03(+0.66%)
Apr 30, 2014
4.590
4.680
4.520
4.520
19,147
-0.04(-0.88%)
Apr 29, 2014
4.650
4.680
4.560
4.560
11,392
-0.05(-1.08%)
Apr 28, 2014
4.500
4.680
4.500
4.610
17,693
-0.01(-0.22%)
Apr 25, 2014
4.620
4.680
4.440
4.620
24,303
+0.00(+0.00%)
Apr 24, 2014
4.660
4.667
4.600
4.620
8,051
-0.01(-0.22%)
Apr 23, 2014
4.660
4.730
4.600
4.630
18,689
-0.02(-0.43%)
Apr 22, 2014
4.650
4.700
4.600
4.650
22,270
-0.05(-1.06%)
Apr 21, 2014
4.660
4.700
4.550
4.700
17,174
+0.00(+0.00%)
Apr 17, 2014
4.620
4.700
4.700
4.700
43,500
+0.10(+2.17%)
Apr 16, 2014
4.650
4.690
4.570
4.600
31,505
-0.07(-1.50%)
Apr 15, 2014
4.650
4.740
4.530
4.670
35,314
-0.03(-0.64%)
Apr 14, 2014
4.590
4.700
4.520
4.700
81,238
+0.10(+2.17%)
Apr 11, 2014
4.590
4.650
4.530
4.600
26,532
+0.05(+1.10%)
Apr 10, 2014
4.680
4.726
4.520
4.550
65,296
-0.17(-3.60%)
Apr 09, 2014
4.800
4.850
4.650
4.720
90,950
-0.08(-1.67%)
Apr 08, 2014
4.730
4.890
4.720
4.800
103,510
+0.10(+2.13%)
Apr 07, 2014
4.700
4.780
4.681
4.700
33,569
+0.06(+1.29%)
Apr 04, 2014
4.770
4.770
4.640
4.640
29,660
-0.07(-1.49%)
Apr 03, 2014
4.780
4.780
4.680
4.710
19,537
-0.06(-1.26%)
Apr 02, 2014
4.800
4.810
4.690
4.770
56,311
-0.03(-0.63%)
Apr 01, 2014
4.780
4.800
4.640
4.800
61,902
+0.11(+2.35%)
Mar 31, 2014
4.700
4.750
4.670
4.690
28,502
+0.01(+0.21%)
Mar 28, 2014
4.670
4.800
4.630
4.680
27,752
-0.02(-0.43%)
Mar 27, 2014
4.750
4.750
4.630
4.700
46,616
-0.03(-0.63%)
Mar 26, 2014
4.800
4.800
4.720
4.730
15,997
-0.03(-0.63%)
Mar 25, 2014
4.740
4.790
4.680
4.760
25,074
+0.03(+0.63%)
Mar 24, 2014
4.691
4.890
4.680
4.730
24,019
-0.05(-1.05%)
Mar 21, 2014
4.830
4.840
4.680
4.780
18,736
+0.00(+0.00%)
Mar 20, 2014
4.820
4.830
4.710
4.780
43,860
-0.02(-0.42%)
Mar 19, 2014
4.700
4.860
4.700
4.800
52,046
+0.12(+2.56%)
Mar 18, 2014
4.830
4.830
4.650
4.680
54,181
-0.15(-3.11%)
Mar 17, 2014
4.890
4.890
4.750
4.830
34,878
+0.00(+0.00%)
Mar 14, 2014
4.690
4.890
4.690
4.830
50,350
+0.12(+2.55%)
Mar 13, 2014
4.804
4.810
4.701
4.710
32,989
-0.07(-1.46%)
Mar 12, 2014
4.810
4.850
4.714
4.780
12,265
-0.02(-0.42%)
Mar 11, 2014
4.950
4.950
4.770
4.800
17,899
-0.10(-2.04%)
Mar 10, 2014
4.900
4.910
4.780
4.900
33,557
+0.03(+0.62%)
Mar 07, 2014
4.850
4.950
4.610
4.870
40,423
+0.00(+0.00%)
Mar 06, 2014
4.870
4.885
4.750
4.870
26,755
-0.02(-0.41%)
Mar 05, 2014
4.780
4.900
4.720
4.890
55,994
+0.16(+3.38%)
Mar 04, 2014
4.790
4.850
4.710
4.730
37,869
+0.00(+0.00%)
Mar 03, 2014
4.610
4.840
4.610
4.730
78,952
+0.10(+2.16%)
Feb 28, 2014
4.700
4.820
4.600
4.630
18,243
-0.05(-1.07%)
Feb 27, 2014
4.650
4.750
4.607
4.680
12,079
+0.04(+0.86%)
Feb 26, 2014
4.630
4.760
4.600
4.640
22,975
-0.01(-0.22%)
Feb 25, 2014
4.700
4.750
4.640
4.650
15,686
-0.05(-1.06%)
Feb 24, 2014
4.810
4.810
4.640
4.700
35,851
-0.05(-1.05%)
Feb 21, 2014
4.720
4.800
4.680
4.750
43,017
+0.08(+1.71%)
Feb 20, 2014
4.570
4.760
4.530
4.670
40,923
+0.13(+2.86%)
Feb 19, 2014
4.710
4.730
4.460
4.540
79,886
-0.18(-3.81%)
Feb 18, 2014
4.800
4.800
4.640
4.720
18,675
-0.02(-0.42%)
Feb 14, 2014
4.780
4.740
4.740
4.740
23,500
+0.00(+0.00%)
Feb 13, 2014
4.560
4.750
4.540
4.740
13,488
+0.12(+2.60%)
Feb 12, 2014
4.770
4.770
4.520
4.620
121,615
-0.15(-3.14%)
Feb 11, 2014
4.760
4.840
4.610
4.770
50,351
-0.01(-0.21%)
Feb 10, 2014
4.790
4.860
4.640
4.780
41,254
-0.01(-0.21%)
Feb 07, 2014
4.890
4.890
4.630
4.790
32,639
-0.02(-0.42%)
Feb 06, 2014
4.540
4.840
4.490
4.810
59,642
+0.27(+5.95%)
Feb 05, 2014
4.610
4.720
4.460
4.540
78,861
-0.05(-1.09%)
Feb 04, 2014
4.600
4.750
4.531
4.590
46,720
-0.02(-0.43%)
Feb 03, 2014
4.790
4.790
4.530
4.610
49,737
-0.15(-3.15%)
Jan 31, 2014
4.610
4.860
4.590
4.760
23,726
+0.09(+1.93%)
Jan 30, 2014
4.660
4.840
4.610
4.670
42,677
+0.03(+0.65%)
Jan 29, 2014
4.670
4.680
4.610
4.640
24,069
-0.08(-1.69%)
Jan 28, 2014
4.730
4.800
4.650
4.720
17,682
-0.02(-0.42%)
Jan 27, 2014
4.800
4.900
4.740
4.740
34,818
-0.10(-2.07%)
Jan 24, 2014
4.950
4.950
4.650
4.840
100,741
-0.11(-2.22%)
Jan 23, 2014
4.880
5.090
4.850
4.950
36,608
+0.05(+1.02%)
Jan 22, 2014
4.960
5.010
4.900
4.900
29,682
-0.04(-0.81%)
Jan 21, 2014
5.000
5.060
4.940
4.940
39,885
-0.06(-1.20%)
Jan 17, 2014
5.050
5.000
5.000
5.000
36,700
-0.01(-0.20%)
Jan 16, 2014
5.070
5.100
5.010
5.010
42,142
-0.03(-0.60%)
Jan 15, 2014
5.000
5.100
4.950
5.040
51,846
+0.04(+0.80%)
Jan 14, 2014
5.070
5.090
5.000
5.000
33,379
-0.07(-1.38%)
Jan 13, 2014
4.900
5.150
4.850
5.070
106,033
+0.14(+2.84%)
Jan 10, 2014
4.970
4.970
4.900
4.930
57,691
-0.01(-0.20%)
Jan 09, 2014
5.000
5.000
4.900
4.940
47,733
-0.04(-0.80%)
Jan 08, 2014
4.820
5.000
4.750
4.980
109,608
+0.19(+3.97%)
Jan 07, 2014
4.810
4.820
4.760
4.790
61,979
+0.04(+0.84%)
Jan 06, 2014
4.770
4.810
4.750
4.750
63,478
+0.02(+0.42%)
Jan 03, 2014
4.700
4.800
4.670
4.730
35,360
+0.05(+1.07%)
Jan 02, 2014
4.670
4.740
4.660
4.680
32,033
+0.05(+1.08%)
Dec 31, 2013
4.640
4.630
4.630
4.630
55,000
-0.02(-0.43%)
Dec 30, 2013
4.630
4.693
4.600
4.650
44,843
+0.02(+0.43%)
Dec 27, 2013
4.650
4.730
4.630
4.630
14,297
-0.05(-1.07%)
Dec 26, 2013
4.750
4.750
4.658
4.680
36,826
-0.05(-1.06%)
Dec 24, 2013
4.760
4.760
4.680
4.730
23,648
+0.02(+0.42%)
Dec 23, 2013
4.720
4.780
4.700
4.710
36,680
+0.09(+1.95%)
Dec 20, 2013
4.430
4.770
4.430
4.620
131,499
+0.23(+5.24%)
Dec 19, 2013
4.500
4.509
4.360
4.390
25,099
-0.10(-2.23%)
Dec 18, 2013
4.490
4.600
4.440
4.490
33,558
+0.00(+0.00%)
Dec 17, 2013
4.490
4.580
4.440
4.490
25,350
-0.02(-0.44%)
Dec 16, 2013
4.520
4.570
4.490
4.510
30,415
+0.02(+0.45%)
Dec 13, 2013
4.480
4.490
4.430
4.490
7,636
+0.07(+1.58%)
Dec 12, 2013
4.430
4.540
4.420
4.420
22,371
-0.06(-1.34%)
Dec 11, 2013
4.590
4.600
4.430
4.480
17,593
-0.10(-2.18%)
Dec 10, 2013
4.600
4.620
4.464
4.580
16,985
-0.04(-0.87%)
Dec 09, 2013
4.540
4.700
4.540
4.620
27,306
+0.05(+1.09%)
Dec 06, 2013
4.500
4.570
4.400
4.570
88,696
+0.05(+1.11%)
Dec 05, 2013
4.580
4.620
4.480
4.520
36,445
-0.09(-1.95%)
Dec 04, 2013
4.670
4.700
4.600
4.610
43,081
-0.06(-1.28%)
Dec 03, 2013
4.670
4.720
4.670
4.670
37,903
-0.01(-0.21%)
Dec 02, 2013
4.660
4.680
4.530
4.680
26,142
+0.03(+0.65%)
Nov 29, 2013
4.700
4.700
4.610
4.650
19,824
-0.01(-0.21%)
Nov 27, 2013
4.690
4.750
4.600
4.660
23,544
-0.04(-0.85%)
Nov 26, 2013
4.750
4.790
4.650
4.700
38,902
-0.05(-1.05%)
Nov 25, 2013
4.680
4.750
4.630
4.750
40,888
+0.10(+2.15%)
Nov 22, 2013
4.530
4.720
4.530
4.650
71,378
+0.07(+1.53%)
Nov 21, 2013
4.450
4.605
4.450
4.580
89,165
+0.12(+2.69%)
Nov 20, 2013
4.380
4.530
4.380
4.460
149,311
+0.03(+0.68%)
Nov 19, 2013
4.360
4.470
4.350
4.430
98,931
+0.05(+1.14%)
Nov 18, 2013
4.360
4.430
4.350
4.380
92,434
+0.03(+0.69%)
Nov 15, 2013
4.390
4.410
4.308
4.350
77,575
-0.08(-1.81%)
Nov 14, 2013
4.250
4.430
4.250
4.430
99,585
+0.18(+4.24%)
Nov 13, 2013
4.310
4.430
4.200
4.250
134,443
+0.03(+0.71%)
Nov 12, 2013
4.500
4.500
4.150
4.220
188,042
-0.26(-5.80%)
Nov 11, 2013
4.580
4.700
4.100
4.480
407,406
-0.30(-6.28%)
Nov 08, 2013
4.690
4.780
4.660
4.780
53,668
+0.05(+1.06%)
Nov 07, 2013
4.880
4.880
4.690
4.730
42,141
-0.15(-3.07%)
Nov 06, 2013
4.960
4.970
4.880
4.880
25,805
-0.09(-1.81%)
Nov 05, 2013
4.980
4.980
4.860
4.970
25,425
+0.03(+0.61%)
Nov 04, 2013
4.950
4.970
4.810
4.940
34,415
-0.01(-0.20%)
Nov 01, 2013
4.940
4.970
4.885
4.950
58,087
-0.04(-0.80%)
Oct 31, 2013
4.950
5.000
4.840
4.990
128,097
+0.04(+0.81%)
Oct 30, 2013
4.940
4.990
4.820
4.950
76,793
+0.05(+1.02%)
Oct 29, 2013
4.940
4.950
4.880
4.900
18,272
-0.05(-1.01%)
Oct 28, 2013
4.980
4.990
4.890
4.950
65,328
-0.01(-0.20%)
Oct 25, 2013
4.980
5.030
4.950
4.960
446,108
-0.02(-0.40%)
Oct 24, 2013
4.950
5.000
4.950
4.980
73,407
+0.03(+0.61%)
Oct 23, 2013
4.990
4.990
4.875
4.950
44,660
-0.03(-0.60%)
Oct 22, 2013
4.810
5.070
4.770
4.980
81,272
+0.22(+4.62%)
Oct 21, 2013
4.820
4.830
4.760
4.760
36,924
-0.07(-1.45%)
Oct 18, 2013
4.750
4.830
4.640
4.830
50,259
+0.09(+1.90%)
Oct 17, 2013
4.750
4.780
4.700
4.740
23,140
-0.01(-0.21%)
Oct 16, 2013
4.650
4.800
4.650
4.750
24,452
+0.07(+1.50%)
Oct 15, 2013
4.740
4.740
4.650
4.680
33,206
-0.06(-1.27%)
Oct 14, 2013
4.700
4.780
4.670
4.740
66,694
-0.05(-1.04%)
Oct 11, 2013
4.690
4.810
4.601
4.790
39,189
+0.03(+0.63%)
Oct 10, 2013
4.782
4.860
4.650
4.760
44,348
-0.02(-0.42%)
Oct 09, 2013
4.790
4.900
4.740
4.780
61,393
-0.12(-2.45%)
Oct 08, 2013
5.050
5.080
4.860
4.900
132,317
-0.12(-2.39%)
Oct 07, 2013
5.000
5.150
4.915
5.020
136,160
-0.03(-0.59%)
Oct 04, 2013
4.700
5.100
4.670
5.050
177,218
+0.37(+7.91%)
Oct 03, 2013
4.700
4.700
4.550
4.680
51,870
-0.01(-0.21%)
Oct 02, 2013
4.600
4.710
4.500
4.690
80,052
+0.10(+2.18%)
Oct 01, 2013
4.400
4.670
4.350
4.590
388,894
+0.33(+7.75%)
Sep 30, 2013
4.210
4.270
4.200
4.260
33,398
-0.01(-0.23%)
Sep 27, 2013
4.240
4.300
4.240
4.270
24,416
+0.05(+1.18%)
Sep 26, 2013
4.200
4.271
4.190
4.220
30,655
-0.01(-0.24%)
Sep 25, 2013
4.190
4.250
4.180
4.230
28,632
+0.05(+1.20%)
Sep 24, 2013
4.190
4.220
4.180
4.180
8,451
-0.01(-0.24%)
Sep 23, 2013
4.190
4.200
4.180
4.190
19,201
-0.02(-0.48%)
Sep 20, 2013
4.180
4.270
4.180
4.210
32,093
+0.03(+0.72%)
Sep 19, 2013
4.150
4.220
4.150
4.180
36,702
-0.07(-1.65%)
Sep 18, 2013
4.210
4.380
4.210
4.250
41,421
+0.03(+0.71%)
Sep 17, 2013
4.240
4.280
4.200
4.220
24,955
+0.01(+0.24%)
Sep 16, 2013
4.170
4.270
4.160
4.210
36,182
+0.04(+0.96%)
Sep 13, 2013
4.153
4.240
4.140
4.170
21,379
-0.02(-0.48%)
Sep 12, 2013
4.200
4.200
4.100
4.190
17,347
-0.01(-0.24%)
Sep 11, 2013
4.240
4.310
4.170
4.200
52,442
-0.08(-1.87%)
Sep 10, 2013
4.330
4.400
4.250
4.280
51,839
-0.06(-1.38%)
Sep 09, 2013
4.300
4.380
4.290
4.340
41,952
+0.06(+1.40%)
Sep 06, 2013
4.200
4.290
4.190
4.280
44,286
+0.03(+0.71%)
Sep 05, 2013
4.290
4.290
4.221
4.250
40,545
-0.02(-0.47%)
Sep 04, 2013
4.270
4.300
4.240
4.270
65,696
+0.02(+0.47%)
Sep 03, 2013
4.240
4.310
4.200
4.250
29,072
+0.05(+1.19%)
Aug 30, 2013
4.290
4.370
4.179
4.200
18,994
-0.12(-2.78%)
Aug 29, 2013
4.380
4.400
4.200
4.320
32,289
-0.08(-1.82%)
Aug 28, 2013
4.453
4.453
4.350
4.400
22,062
+0.00(+0.00%)
Aug 27, 2013
4.330
4.500
4.280
4.400
111,234
-0.04(-0.90%)
Aug 26, 2013
4.240
4.440
4.240
4.440
89,171
+0.14(+3.26%)
Aug 23, 2013
4.200
4.300
4.200
4.300
6,584
+0.07(+1.65%)
Aug 22, 2013
4.270
4.350
4.200
4.230
15,253
-0.07(-1.63%)
Aug 21, 2013
4.260
4.380
4.180
4.300
30,727
+0.01(+0.23%)
Aug 20, 2013
4.140
4.380
4.100
4.290
40,926
+0.16(+3.87%)
Aug 19, 2013
4.060
4.200
4.000
4.130
28,579
+0.05(+1.23%)
Aug 16, 2013
4.070
4.110
4.010
4.080
25,602
-0.01(-0.24%)
Aug 15, 2013
4.160
4.160
4.060
4.090
10,616
-0.09(-2.15%)
Aug 14, 2013
4.150
4.220
4.100
4.180
23,078
-0.07(-1.65%)
Aug 13, 2013
4.240
4.250
4.100
4.250
28,166
+0.04(+0.95%)
Aug 12, 2013
3.990
4.240
3.987
4.210
95,836
+0.17(+4.21%)
Aug 09, 2013
3.990
4.120
3.970
4.040
43,911
-0.03(-0.74%)
Aug 08, 2013
4.130
4.150
4.030
4.070
132,221
-0.11(-2.63%)
Aug 07, 2013
4.240
4.264
4.101
4.180
35,834
-0.10(-2.34%)
Aug 06, 2013
4.250
4.290
4.070
4.280
77,576
+0.03(+0.71%)
Aug 05, 2013
4.220
4.300
4.210
4.250
45,082
+0.06(+1.43%)
Aug 02, 2013
4.200
4.230
4.170
4.190
16,127
-0.04(-0.95%)
Aug 01, 2013
4.060
4.240
4.060
4.230
40,821
+0.13(+3.17%)
Jul 31, 2013
4.100
4.100
4.051
4.100
10,069
+0.00(+0.00%)
Jul 30, 2013
4.080
4.100
3.990
4.100
37,709
+0.05(+1.23%)
Jul 29, 2013
4.120
4.120
4.050
4.050
45,790
-0.09(-2.17%)
Jul 26, 2013
4.100
4.230
4.090
4.140
54,632
-0.02(-0.48%)
Jul 25, 2013
4.120
4.190
4.061
4.160
16,029
+0.08(+1.96%)
Jul 24, 2013
4.140
4.160
4.070
4.080
27,883
-0.08(-1.92%)
Jul 23, 2013
4.140
4.170
4.100
4.160
33,490
+0.04(+0.97%)
Jul 22, 2013
4.340
4.340
4.040
4.120
147,789
-0.21(-4.85%)
Jul 19, 2013
4.440
4.445
4.330
4.330
11,101
-0.06(-1.37%)
Jul 18, 2013
4.480
4.530
4.390
4.390
52,877
-0.07(-1.57%)
Jul 17, 2013
4.400
4.500
4.370
4.460
31,932
+0.09(+2.06%)
Jul 16, 2013
4.400
4.400
4.350
4.370
104,770
-0.01(-0.23%)
Jul 15, 2013
4.400
4.400
4.350
4.380
51,605
+0.01(+0.23%)
Jul 12, 2013
4.350
4.380
4.350
4.370
13,275
+0.01(+0.23%)
Jul 11, 2013
4.300
4.370
4.270
4.360
54,767
+0.08(+1.87%)
Jul 10, 2013
4.240
4.280
4.230
4.280
29,792
+0.04(+0.94%)
Jul 09, 2013
4.230
4.240
4.230
4.240
57,842
+0.01(+0.24%)
Jul 08, 2013
4.230
4.240
4.230
4.230
18,422
-0.01(-0.24%)
Jul 05, 2013
4.240
4.240
4.220
4.240
42,153
+0.01(+0.24%)
Jul 03, 2013
4.230
4.270
4.230
4.230
11,138
-0.01(-0.24%)
Jul 02, 2013
4.240
4.240
4.220
4.240
49,787
+0.00(+0.00%)
Jul 01, 2013
4.220
4.240
4.220
4.240
26,720
+0.02(+0.47%)
Jun 28, 2013
4.190
4.240
4.180
4.220
71,383
+0.04(+0.96%)
Jun 27, 2013
4.120
4.190
4.120
4.180
42,050
+0.07(+1.70%)
Jun 26, 2013
4.100
4.120
4.100
4.110
16,461
+0.03(+0.74%)
Jun 25, 2013
4.060
4.090
3.995
4.080
36,128
+0.06(+1.49%)
Jun 24, 2013
4.050
4.050
3.910
4.020
56,201
-0.05(-1.23%)
Jun 21, 2013
4.040
4.090
3.980
4.070
29,033
+0.01(+0.25%)
Jun 20, 2013
4.100
4.150
3.950
4.060
85,586
-0.07(-1.69%)
Jun 19, 2013
4.050
4.150
4.050
4.130
22,951
+0.06(+1.47%)
Jun 18, 2013
4.180
4.240
4.060
4.070
55,326
-0.13(-3.10%)
Jun 17, 2013
4.250
4.250
4.190
4.200
107,433
-0.03(-0.71%)
Jun 14, 2013
4.230
4.250
4.230
4.230
18,977
+0.00(+0.00%)
Jun 13, 2013
4.230
4.250
4.230
4.230
54,401
+0.00(+0.00%)
Jun 12, 2013
4.250
4.250
4.220
4.230
70,056
-0.02(-0.47%)
Jun 11, 2013
4.230
4.250
4.230
4.250
39,663
+0.02(+0.47%)
Jun 10, 2013
4.220
4.250
4.210
4.230
131,817
+0.02(+0.48%)
Jun 07, 2013
4.210
4.270
4.170
4.210
178,153
+0.00(+0.00%)
Jun 06, 2013
4.190
4.210
4.170
4.210
55,003
+0.02(+0.48%)
Jun 05, 2013
4.200
4.200
4.100
4.190
64,219
+0.01(+0.24%)
Jun 04, 2013
4.100
4.190
4.040
4.180
132,521
+0.13(+3.21%)
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.