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
Gsi Technology Inc
(NQ:
GSIT
)
2.510
-0.030 (-1.18%)
Streaming Delayed Price
Updated: 11:05 AM 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 (%)
May 29, 2015
5.050
5.080
5.000
5.080
23,112
+0.02(+0.40%)
May 28, 2015
4.950
5.080
4.950
5.060
30,549
+0.08(+1.61%)
May 27, 2015
4.850
5.050
4.850
4.980
43,640
+0.11(+2.26%)
May 26, 2015
4.750
4.940
4.750
4.870
34,831
+0.12(+2.53%)
May 22, 2015
4.750
4.750
4.750
4.750
51,400
-0.05(-1.04%)
May 21, 2015
4.790
4.860
4.750
4.800
65,404
-0.01(-0.21%)
May 20, 2015
4.910
4.950
4.750
4.810
52,327
-0.09(-1.84%)
May 19, 2015
4.930
5.140
4.870
4.900
36,015
-0.07(-1.41%)
May 18, 2015
5.050
5.060
4.920
4.970
61,122
-0.17(-3.31%)
May 15, 2015
5.210
5.210
5.050
5.140
17,027
+0.02(+0.39%)
May 14, 2015
5.221
5.240
5.120
5.120
23,415
-0.08(-1.54%)
May 13, 2015
5.300
5.490
5.150
5.200
53,873
-0.10(-1.89%)
May 12, 2015
5.270
5.310
5.250
5.300
18,398
-0.04(-0.75%)
May 11, 2015
5.250
5.340
5.230
5.340
13,569
+0.03(+0.56%)
May 08, 2015
5.250
5.310
5.150
5.310
41,467
+0.16(+3.11%)
May 07, 2015
5.300
5.390
5.150
5.150
15,564
-0.19(-3.56%)
May 06, 2015
5.320
5.355
5.320
5.340
10,864
-0.02(-0.37%)
May 05, 2015
5.340
5.390
5.324
5.360
26,403
-0.04(-0.74%)
May 04, 2015
5.290
5.440
5.290
5.400
11,108
+0.04(+0.75%)
May 01, 2015
5.340
5.430
5.340
5.360
6,310
+0.07(+1.32%)
Apr 30, 2015
5.250
5.300
5.250
5.290
19,329
+0.00(+0.00%)
Apr 28, 2015
5.270
5.290
5.290
5.290
15,000
+0.01(+0.19%)
Apr 27, 2015
5.200
5.280
5.200
5.280
191,555
+0.01(+0.19%)
Apr 24, 2015
5.230
5.270
5.200
5.270
19,843
+0.02(+0.38%)
Apr 23, 2015
5.030
5.330
5.030
5.250
76,569
-0.08(-1.50%)
Apr 22, 2015
5.270
5.350
5.260
5.330
26,341
+0.05(+0.95%)
Apr 21, 2015
5.280
5.310
5.260
5.280
15,414
-0.03(-0.56%)
Apr 20, 2015
5.370
5.370
5.280
5.310
58,555
-0.08(-1.48%)
Apr 17, 2015
5.280
5.620
5.280
5.390
23,374
+0.13(+2.47%)
Apr 16, 2015
5.430
5.440
5.260
5.260
14,639
-0.18(-3.31%)
Apr 15, 2015
5.410
5.500
5.390
5.440
63,467
+0.01(+0.18%)
Apr 14, 2015
5.420
5.450
5.400
5.430
18,435
-0.07(-1.27%)
Apr 13, 2015
5.420
5.520
5.420
5.500
22,964
+0.04(+0.73%)
Apr 10, 2015
5.460
5.580
5.430
5.460
10,078
-0.17(-3.02%)
Apr 09, 2015
5.531
5.650
5.471
5.630
17,742
+0.07(+1.26%)
Apr 08, 2015
5.650
5.650
5.490
5.560
9,616
-0.08(-1.42%)
Apr 07, 2015
5.780
5.850
5.610
5.640
260,747
-0.07(-1.23%)
Apr 06, 2015
5.690
5.820
5.690
5.710
115,461
-0.14(-2.39%)
Apr 02, 2015
5.870
5.850
5.850
5.850
13,900
+0.05(+0.82%)
Apr 01, 2015
5.850
5.860
5.780
5.803
33,437
-0.10(-1.65%)
Mar 31, 2015
5.850
5.900
5.800
5.900
44,938
+0.04(+0.68%)
Mar 30, 2015
5.879
5.890
5.830
5.860
16,612
+0.01(+0.17%)
Mar 27, 2015
5.860
5.890
5.830
5.850
12,182
+0.01(+0.17%)
Mar 26, 2015
5.800
5.870
5.800
5.840
57,500
+0.07(+1.21%)
Mar 25, 2015
5.800
5.860
5.760
5.770
14,320
-0.03(-0.52%)
Mar 24, 2015
5.840
5.840
5.800
5.800
12,125
-0.01(-0.17%)
Mar 23, 2015
5.815
5.840
5.776
5.810
20,533
+0.01(+0.17%)
Mar 20, 2015
5.720
5.800
5.720
5.800
18,740
+0.11(+1.93%)
Mar 19, 2015
5.720
5.730
5.680
5.690
10,450
-0.02(-0.35%)
Mar 18, 2015
5.700
5.740
5.640
5.710
14,832
+0.20(+3.63%)
Mar 17, 2015
5.600
5.670
5.510
5.510
19,995
-0.16(-2.82%)
Mar 16, 2015
5.750
5.780
5.590
5.670
8,220
-0.09(-1.56%)
Mar 13, 2015
5.582
5.780
5.566
5.760
5,615
+0.13(+2.31%)
Mar 12, 2015
5.800
5.800
5.620
5.630
19,198
-0.17(-2.93%)
Mar 11, 2015
5.820
5.870
5.746
5.800
10,905
+0.06(+1.05%)
Mar 10, 2015
5.830
5.850
5.740
5.740
13,764
-0.08(-1.44%)
Mar 09, 2015
5.840
5.850
5.810
5.824
17,801
-0.01(-0.11%)
Mar 06, 2015
5.850
5.850
5.580
5.830
19,198
-0.01(-0.17%)
Mar 05, 2015
5.790
5.850
5.790
5.840
15,878
+0.08(+1.39%)
Mar 04, 2015
5.780
5.800
5.800
5.760
24,284
-0.04(-0.69%)
Mar 03, 2015
5.750
5.800
5.750
5.800
20,252
+0.03(+0.52%)
Mar 02, 2015
5.700
5.770
5.680
5.770
8,371
+0.06(+1.05%)
Feb 27, 2015
5.780
5.780
5.660
5.710
15,648
-0.02(-0.35%)
Feb 26, 2015
5.760
5.760
5.700
5.730
2,635
+0.02(+0.35%)
Feb 25, 2015
5.740
5.740
5.710
5.710
4,026
-0.03(-0.52%)
Feb 24, 2015
5.770
5.770
5.700
5.740
14,460
+0.02(+0.35%)
Feb 23, 2015
5.740
5.770
5.720
5.720
16,118
-0.01(-0.13%)
Feb 20, 2015
5.610
5.780
5.610
5.728
20,464
+0.06(+1.13%)
Feb 19, 2015
5.630
5.700
5.596
5.664
16,354
+0.01(+0.24%)
Feb 18, 2015
5.614
5.660
5.580
5.650
27,940
+0.03(+0.53%)
Feb 17, 2015
5.650
5.660
5.590
5.620
16,130
-0.02(-0.35%)
Feb 13, 2015
5.560
5.640
5.640
5.640
42,200
+0.10(+1.81%)
Feb 12, 2015
5.590
5.590
5.490
5.540
25,745
-0.05(-0.89%)
Feb 11, 2015
5.480
5.595
5.420
5.590
26,133
+0.07(+1.27%)
Feb 10, 2015
5.430
5.550
5.370
5.520
27,104
+0.02(+0.36%)
Feb 09, 2015
5.420
5.500
5.370
5.500
19,963
+0.05(+0.92%)
Feb 06, 2015
5.250
5.450
5.215
5.450
25,069
+0.18(+3.42%)
Feb 05, 2015
5.180
5.280
5.150
5.270
18,425
+0.07(+1.35%)
Feb 04, 2015
5.230
5.250
5.140
5.200
11,928
+0.06(+1.17%)
Feb 03, 2015
5.080
5.190
5.080
5.140
16,263
+0.01(+0.19%)
Feb 02, 2015
5.000
5.150
5.000
5.130
19,293
+0.08(+1.58%)
Jan 30, 2015
5.180
5.230
5.010
5.050
37,400
-0.13(-2.51%)
Jan 29, 2015
5.230
5.240
5.170
5.180
55,998
-0.06(-1.15%)
Jan 28, 2015
5.182
5.250
5.100
5.240
40,082
+0.01(+0.19%)
Jan 27, 2015
5.190
5.250
5.170
5.230
30,628
+0.02(+0.38%)
Jan 26, 2015
5.240
5.260
5.190
5.210
41,700
-0.04(-0.76%)
Jan 23, 2015
5.230
5.280
5.210
5.250
34,718
-0.04(-0.76%)
Jan 22, 2015
5.280
5.322
5.200
5.290
37,900
+0.04(+0.76%)
Jan 21, 2015
5.190
5.280
5.160
5.250
43,063
+0.06(+1.16%)
Jan 20, 2015
5.210
5.350
5.190
5.190
108,120
-0.07(-1.33%)
Jan 16, 2015
5.120
5.280
5.080
5.260
24,450
+0.15(+2.94%)
Jan 15, 2015
5.160
5.220
5.020
5.110
32,463
-0.03(-0.58%)
Jan 14, 2015
5.100
5.260
5.031
5.140
73,768
+0.03(+0.59%)
Jan 13, 2015
5.040
5.210
5.040
5.110
35,243
+0.11(+2.20%)
Jan 12, 2015
5.088
5.088
4.980
5.000
71,414
-0.03(-0.60%)
Jan 09, 2015
5.000
5.100
4.970
5.030
28,895
+0.02(+0.40%)
Jan 08, 2015
4.990
5.080
4.980
5.010
18,134
+0.05(+1.01%)
Jan 07, 2015
4.990
4.990
4.870
4.960
13,076
-0.03(-0.60%)
Jan 06, 2015
4.980
5.030
4.900
4.990
46,065
+0.04(+0.81%)
Jan 05, 2015
5.010
5.087
4.950
4.950
32,847
-0.05(-1.00%)
Jan 02, 2015
4.990
5.000
4.988
5.000
20,527
+0.01(+0.20%)
Dec 31, 2014
4.980
4.990
4.990
4.990
32,000
-0.03(-0.60%)
Dec 30, 2014
5.060
5.060
4.940
5.020
721,416
-0.05(-0.99%)
Dec 29, 2014
4.910
5.070
4.840
5.070
24,304
+0.21(+4.32%)
Dec 26, 2014
4.810
4.910
4.810
4.860
21,885
+0.03(+0.62%)
Dec 24, 2014
4.770
4.830
4.830
4.830
11,700
+0.05(+1.05%)
Dec 23, 2014
4.910
4.910
4.700
4.780
25,176
+0.09(+1.92%)
Dec 22, 2014
4.660
4.750
4.660
4.690
31,290
+0.00(+0.00%)
Dec 19, 2014
4.670
4.690
4.521
4.690
127,360
-0.02(-0.42%)
Dec 18, 2014
4.750
4.790
4.640
4.710
40,334
-0.04(-0.84%)
Dec 17, 2014
4.760
4.880
4.750
4.750
66,656
-0.08(-1.66%)
Dec 16, 2014
4.910
4.940
4.760
4.830
20,690
-0.08(-1.63%)
Dec 15, 2014
4.900
5.080
4.880
4.910
17,367
-0.11(-2.19%)
Dec 12, 2014
5.050
5.090
4.850
5.020
17,397
-0.01(-0.20%)
Dec 11, 2014
5.080
5.100
5.000
5.030
11,264
+0.02(+0.40%)
Dec 10, 2014
5.090
5.180
4.910
5.010
16,621
-0.07(-1.38%)
Dec 09, 2014
5.180
5.205
4.950
5.080
13,802
-0.11(-2.12%)
Dec 08, 2014
5.000
5.300
4.970
5.190
30,908
+0.18(+3.49%)
Dec 05, 2014
5.060
5.085
4.910
5.015
24,748
+0.07(+1.52%)
Dec 04, 2014
5.050
5.100
4.930
4.940
13,651
-0.14(-2.76%)
Dec 03, 2014
5.060
5.080
4.870
5.080
14,465
-0.01(-0.20%)
Dec 02, 2014
5.100
5.160
5.090
5.090
13,764
-0.03(-0.59%)
Dec 01, 2014
5.200
5.210
5.070
5.120
4,809
-0.09(-1.73%)
Nov 28, 2014
4.970
5.220
4.860
5.210
47,202
+0.25(+5.04%)
Nov 26, 2014
4.900
4.960
4.960
4.960
46,600
+0.09(+1.85%)
Nov 25, 2014
4.830
4.890
4.760
4.870
30,822
+0.02(+0.41%)
Nov 24, 2014
5.180
5.180
4.830
4.850
9,908
-0.27(-5.27%)
Nov 21, 2014
5.250
5.250
5.110
5.120
17,834
-0.13(-2.48%)
Nov 20, 2014
5.290
5.300
5.200
5.250
21,950
-0.04(-0.76%)
Nov 19, 2014
5.150
5.300
5.150
5.290
46,733
+0.07(+1.34%)
Nov 18, 2014
5.320
5.450
5.150
5.220
35,796
-0.14(-2.61%)
Nov 17, 2014
5.260
5.440
5.130
5.360
56,286
+0.24(+4.69%)
Nov 14, 2014
5.160
5.160
5.010
5.120
34,052
+0.01(+0.20%)
Nov 13, 2014
4.943
5.200
4.943
5.110
27,812
+0.15(+3.02%)
Nov 12, 2014
4.910
4.970
4.850
4.960
23,613
+0.10(+2.06%)
Nov 11, 2014
4.711
4.910
4.711
4.860
11,777
+0.01(+0.21%)
Nov 10, 2014
4.910
4.910
4.790
4.850
4,994
-0.03(-0.61%)
Nov 07, 2014
4.940
4.980
4.780
4.880
38,773
-0.08(-1.61%)
Nov 06, 2014
4.970
4.980
4.940
4.960
7,079
+0.07(+1.43%)
Nov 05, 2014
4.630
4.940
4.630
4.890
5,035
+0.00(+0.00%)
Nov 04, 2014
4.647
5.010
4.620
4.890
47,145
+0.21(+4.49%)
Nov 03, 2014
4.790
4.790
4.600
4.680
18,042
-0.13(-2.70%)
Oct 31, 2014
4.811
4.880
4.720
4.810
51,196
-0.01(-0.21%)
Oct 30, 2014
4.950
4.950
4.820
4.820
1,133
-0.15(-3.02%)
Oct 29, 2014
4.838
5.020
4.838
4.970
13,393
+0.05(+1.02%)
Oct 28, 2014
4.920
5.020
4.870
4.920
21,894
+0.12(+2.50%)
Oct 27, 2014
4.840
4.840
4.800
4.800
13,783
-0.02(-0.41%)
Oct 24, 2014
4.740
4.940
4.720
4.820
10,194
+0.04(+0.84%)
Oct 23, 2014
4.750
4.880
4.750
4.780
30,485
-0.05(-1.04%)
Oct 22, 2014
4.980
4.980
4.830
4.830
4,157
-0.11(-2.23%)
Oct 21, 2014
4.750
5.000
4.750
4.940
12,517
+0.06(+1.23%)
Oct 20, 2014
4.770
4.880
4.770
4.880
10,871
+0.06(+1.24%)
Oct 17, 2014
4.750
4.950
4.750
4.820
15,104
+0.08(+1.69%)
Oct 16, 2014
4.900
4.910
4.720
4.740
27,729
-0.19(-3.85%)
Oct 15, 2014
5.000
5.080
4.900
4.930
15,978
-0.07(-1.40%)
Oct 14, 2014
5.020
5.077
5.000
5.000
9,200
-0.02(-0.40%)
Oct 13, 2014
5.080
5.110
5.070
5.020
35,489
-0.09(-1.76%)
Oct 10, 2014
5.100
5.120
5.070
5.110
25,219
+0.00(+0.00%)
Oct 09, 2014
5.120
5.150
5.100
5.110
11,023
-0.04(-0.78%)
Oct 08, 2014
5.260
5.260
5.150
5.150
7,769
-0.11(-2.09%)
Oct 07, 2014
5.310
5.310
5.250
5.260
4,228
+0.01(+0.19%)
Oct 06, 2014
5.250
5.290
5.250
5.250
15,817
-0.01(-0.19%)
Oct 03, 2014
5.270
5.315
5.250
5.260
6,664
-0.03(-0.57%)
Oct 02, 2014
5.300
5.400
5.260
5.290
11,139
+0.01(+0.19%)
Oct 01, 2014
5.500
5.500
5.250
5.280
11,430
-0.13(-2.40%)
Sep 30, 2014
5.350
5.430
5.350
5.410
15,905
+0.09(+1.69%)
Sep 29, 2014
5.300
5.360
5.300
5.320
2,099
+0.00(+0.00%)
Sep 26, 2014
5.450
5.450
5.300
5.320
8,523
-0.15(-2.74%)
Sep 25, 2014
5.370
5.470
5.370
5.470
19,945
+0.05(+0.92%)
Sep 24, 2014
5.390
5.420
5.380
5.420
21,294
+0.00(+0.00%)
Sep 23, 2014
5.370
5.420
5.370
5.420
50,856
+0.00(+0.09%)
Sep 22, 2014
5.410
5.420
5.387
5.415
23,078
-0.04(-0.64%)
Sep 19, 2014
5.320
5.440
5.320
5.450
47,084
+0.12(+2.25%)
Sep 18, 2014
5.340
5.440
5.330
5.330
12,297
+0.00(+0.00%)
Sep 17, 2014
5.390
5.450
5.330
5.330
6,344
-0.08(-1.39%)
Sep 16, 2014
5.350
5.410
5.350
5.405
14,000
+0.04(+0.84%)
Sep 15, 2014
5.470
5.470
5.360
5.360
31,445
-0.07(-1.38%)
Sep 12, 2014
5.400
5.450
5.330
5.435
11,889
+0.03(+0.65%)
Sep 11, 2014
5.410
5.460
5.350
5.400
42,977
-0.04(-0.74%)
Sep 10, 2014
5.420
5.490
5.420
5.440
38,295
+0.04(+0.74%)
Sep 09, 2014
5.440
5.440
5.370
5.400
33,091
-0.04(-0.74%)
Sep 08, 2014
5.480
5.530
5.350
5.440
45,667
-0.02(-0.37%)
Sep 05, 2014
5.550
5.550
5.420
5.460
25,791
-0.08(-1.36%)
Sep 04, 2014
5.460
5.620
5.450
5.535
45,716
+0.04(+0.82%)
Sep 03, 2014
5.640
5.690
5.460
5.490
64,681
-0.15(-2.66%)
Sep 02, 2014
5.680
5.730
5.615
5.640
46,783
-0.02(-0.35%)
Aug 29, 2014
5.700
5.660
5.660
5.660
25,300
+0.00(+0.00%)
Aug 28, 2014
5.610
5.780
5.610
5.660
108,423
+0.00(+0.00%)
Aug 27, 2014
5.700
5.700
5.590
5.660
54,350
+0.01(+0.18%)
Aug 26, 2014
5.540
5.663
5.510
5.650
71,009
+0.06(+1.07%)
Aug 25, 2014
5.550
5.730
5.500
5.590
204,329
+0.12(+2.19%)
Aug 22, 2014
5.490
5.500
5.450
5.470
26,508
+0.00(+0.00%)
Aug 21, 2014
5.400
5.470
5.390
5.470
71,932
+0.09(+1.67%)
Aug 20, 2014
5.370
5.400
5.300
5.380
128,308
-0.03(-0.55%)
Aug 19, 2014
6.190
6.200
5.230
5.410
879,719
+0.47(+9.51%)
Aug 18, 2014
4.970
5.000
4.910
4.940
89,963
-0.03(-0.60%)
Aug 15, 2014
5.060
5.030
4.960
4.970
68,878
-0.06(-1.19%)
Aug 14, 2014
5.090
5.110
5.000
5.030
99,879
-0.07(-1.37%)
Aug 13, 2014
5.170
5.170
5.050
5.100
60,820
-0.06(-1.16%)
Aug 12, 2014
5.200
5.275
5.120
5.160
81,768
-0.07(-1.34%)
Aug 11, 2014
5.590
5.590
5.230
5.230
138,282
-0.31(-5.60%)
Aug 08, 2014
5.620
5.640
5.520
5.540
54,054
-0.06(-1.07%)
Aug 07, 2014
6.320
6.320
5.560
5.600
255,396
-0.79(-12.36%)
Aug 06, 2014
6.390
6.420
6.340
6.390
278,494
-0.01(-0.16%)
Aug 05, 2014
6.410
6.430
6.390
6.400
235,703
-0.02(-0.31%)
Aug 04, 2014
6.430
6.450
6.400
6.420
259,419
+0.00(+0.00%)
Aug 01, 2014
6.370
6.465
6.330
6.420
188,801
+0.02(+0.31%)
Jul 31, 2014
6.430
6.440
6.300
6.400
195,390
-0.07(-1.08%)
Jul 30, 2014
6.490
6.490
6.425
6.470
53,990
+0.01(+0.15%)
Jul 29, 2014
6.450
6.490
6.440
6.460
59,234
-0.02(-0.31%)
Jul 28, 2014
6.430
6.480
6.430
6.480
46,524
+0.03(+0.47%)
Jul 25, 2014
6.430
6.450
6.430
6.450
85,701
-0.02(-0.31%)
Jul 24, 2014
6.450
6.470
6.430
6.470
78,900
+0.02(+0.31%)
Jul 23, 2014
6.490
6.490
6.445
6.450
166,429
-0.04(-0.62%)
Jul 22, 2014
6.490
6.490
6.480
6.490
40,891
+0.00(+0.00%)
Jul 21, 2014
6.480
6.490
6.460
6.490
61,132
-0.02(-0.31%)
Jul 18, 2014
6.510
6.510
6.480
6.510
40,201
+0.03(+0.46%)
Jul 17, 2014
6.490
6.520
6.480
6.480
61,667
-0.02(-0.31%)
Jul 16, 2014
6.520
6.550
6.480
6.500
65,947
-0.02(-0.31%)
Jul 15, 2014
6.570
6.590
6.480
6.520
64,138
-0.07(-1.06%)
Jul 14, 2014
6.590
6.600
6.500
6.590
99,184
+0.06(+0.92%)
Jul 11, 2014
6.620
6.620
6.500
6.530
62,276
+0.03(+0.46%)
Jul 10, 2014
6.400
6.550
6.400
6.500
75,689
-0.06(-0.91%)
Jul 09, 2014
6.400
6.570
6.330
6.560
498,563
+0.76(+13.10%)
Jul 08, 2014
5.820
5.880
5.690
5.800
50,419
-0.08(-1.36%)
Jul 07, 2014
6.010
6.010
5.820
5.880
30,448
-0.14(-2.33%)
Jul 03, 2014
6.100
6.020
6.020
6.020
7,700
-0.03(-0.50%)
Jul 02, 2014
6.150
6.150
6.020
6.050
41,954
-0.09(-1.47%)
Jul 01, 2014
6.010
6.220
5.920
6.140
97,086
+0.18(+3.02%)
Jun 30, 2014
5.690
5.990
5.600
5.960
124,508
+0.31(+5.49%)
Jun 27, 2014
5.470
5.890
5.470
5.650
2,796,347
+0.12(+2.17%)
Jun 26, 2014
5.520
5.620
5.460
5.530
73,921
+0.01(+0.18%)
Jun 25, 2014
5.460
5.570
5.450
5.520
91,252
+0.02(+0.36%)
Jun 24, 2014
5.500
5.550
5.470
5.500
116,175
+0.00(+0.00%)
Jun 23, 2014
5.430
5.510
5.420
5.500
122,324
+0.08(+1.48%)
Jun 20, 2014
5.470
5.490
5.360
5.420
148,385
-0.02(-0.37%)
Jun 19, 2014
5.450
5.490
5.370
5.440
88,864
+0.03(+0.55%)
Jun 18, 2014
5.540
5.660
5.410
5.410
69,372
-0.15(-2.70%)
Jun 17, 2014
5.480
5.590
5.450
5.560
83,230
+0.09(+1.65%)
Jun 16, 2014
5.510
5.550
5.470
5.470
99,004
-0.05(-0.91%)
Jun 13, 2014
5.590
5.610
5.500
5.520
75,780
-0.03(-0.54%)
Jun 12, 2014
5.550
5.620
5.530
5.550
67,940
-0.01(-0.18%)
Jun 11, 2014
5.600
5.650
5.540
5.560
65,272
-0.05(-0.89%)
Jun 10, 2014
5.630
5.740
5.590
5.610
27,151
-0.03(-0.53%)
Jun 06, 2014
5.670
5.680
5.540
5.640
94,277
+0.02(+0.36%)
Jun 05, 2014
5.550
5.730
5.470
5.620
46,419
+0.06(+1.08%)
Jun 04, 2014
5.490
5.570
5.450
5.560
41,008
+0.02(+0.36%)
Jun 03, 2014
5.520
5.580
5.520
5.540
85,949
-0.01(-0.18%)
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.