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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 24, 2011
6.090
6.270
6.090
6.120
34,360
+0.02(+0.33%)
May 23, 2011
6.190
6.369
6.100
6.100
41,005
-0.18(-2.87%)
May 20, 2011
6.310
6.370
6.190
6.280
25,416
-0.02(-0.32%)
May 19, 2011
6.230
6.350
6.220
6.300
51,612
+0.08(+1.29%)
May 18, 2011
6.190
6.325
6.090
6.220
47,464
+0.06(+0.97%)
May 17, 2011
6.040
6.330
6.030
6.160
62,878
+0.06(+0.98%)
May 16, 2011
6.420
6.470
6.000
6.100
118,710
-0.38(-5.86%)
May 13, 2011
6.380
6.560
6.370
6.480
110,042
+0.13(+2.05%)
May 12, 2011
6.330
6.360
6.221
6.350
39,565
+0.00(+0.00%)
May 11, 2011
6.470
6.580
6.100
6.350
100,039
-0.13(-2.01%)
May 10, 2011
6.220
6.480
6.150
6.480
112,737
+0.31(+5.02%)
May 09, 2011
6.260
6.262
5.980
6.170
68,458
-0.06(-0.96%)
May 06, 2011
6.500
6.650
5.870
6.230
187,297
-0.15(-2.35%)
May 05, 2011
6.570
6.670
6.310
6.380
157,396
-0.32(-4.78%)
May 04, 2011
6.830
7.000
6.570
6.700
80,406
-0.16(-2.33%)
May 03, 2011
6.910
6.940
6.660
6.860
73,987
-0.10(-1.44%)
May 02, 2011
6.918
7.210
6.880
6.960
34,125
-0.17(-2.38%)
Apr 29, 2011
6.990
7.160
6.770
7.130
44,692
+0.15(+2.15%)
Apr 28, 2011
7.200
7.240
6.970
6.980
69,051
-0.24(-3.32%)
Apr 27, 2011
7.030
7.280
6.960
7.220
80,406
+0.24(+3.44%)
Apr 26, 2011
7.140
7.380
6.900
6.980
144,389
-0.11(-1.55%)
Apr 25, 2011
6.450
7.190
6.376
7.090
221,148
+0.64(+9.92%)
Apr 21, 2011
6.140
6.480
6.000
6.450
80,085
+0.40(+6.61%)
Apr 20, 2011
6.260
6.323
5.990
6.050
115,478
-0.20(-3.20%)
Apr 19, 2011
6.140
6.250
5.960
6.250
68,089
+0.17(+2.80%)
Apr 18, 2011
6.050
6.150
6.000
6.080
43,090
-0.08(-1.30%)
Apr 15, 2011
6.410
6.430
6.150
6.160
66,126
-0.16(-2.53%)
Apr 14, 2011
6.100
6.460
6.000
6.320
173,641
+0.11(+1.77%)
Apr 13, 2011
5.880
6.280
5.820
6.210
167,320
+0.40(+6.88%)
Apr 12, 2011
5.990
6.100
5.760
5.810
123,300
-0.24(-3.97%)
Apr 11, 2011
6.140
6.220
5.940
6.050
109,104
-0.06(-0.98%)
Apr 08, 2011
6.240
6.480
6.020
6.110
258,652
-0.10(-1.61%)
Apr 07, 2011
6.220
6.550
6.000
6.210
255,035
+0.05(+0.81%)
Apr 06, 2011
6.420
6.420
6.140
6.160
242,506
-0.26(-4.05%)
Apr 05, 2011
6.590
6.650
6.350
6.420
77,817
-0.18(-2.73%)
Apr 04, 2011
7.060
7.060
6.300
6.600
383,722
-0.47(-6.65%)
Apr 01, 2011
7.160
7.420
6.970
7.070
75,335
-0.07(-0.98%)
Mar 31, 2011
7.310
7.390
7.060
7.140
39,016
-0.16(-2.19%)
Mar 30, 2011
7.300
7.460
7.220
7.300
37,565
-0.04(-0.54%)
Mar 29, 2011
7.250
7.390
7.070
7.340
24,718
+0.08(+1.10%)
Mar 28, 2011
7.350
7.400
7.200
7.260
53,022
-0.10(-1.36%)
Mar 25, 2011
7.580
7.740
7.250
7.360
82,060
-0.22(-2.90%)
Mar 24, 2011
7.340
7.700
7.110
7.580
75,423
+0.25(+3.41%)
Mar 23, 2011
7.500
7.500
7.250
7.330
69,702
-0.17(-2.27%)
Mar 22, 2011
7.260
7.520
7.060
7.500
87,746
+0.22(+3.02%)
Mar 21, 2011
7.440
7.780
7.230
7.280
118,735
-0.21(-2.80%)
Mar 18, 2011
7.170
7.650
7.060
7.490
165,002
+0.44(+6.24%)
Mar 17, 2011
7.120
7.150
6.900
7.050
112,738
+0.06(+0.86%)
Mar 16, 2011
7.240
7.450
6.920
6.990
122,525
-0.29(-3.98%)
Mar 15, 2011
6.970
7.360
6.670
7.280
230,244
+0.07(+0.97%)
Mar 14, 2011
7.680
7.720
7.110
7.210
281,916
-0.48(-6.24%)
Mar 11, 2011
7.900
7.900
7.600
7.690
134,276
-0.29(-3.63%)
Mar 10, 2011
8.220
8.220
7.870
7.980
166,510
-0.39(-4.66%)
Mar 09, 2011
8.030
8.600
7.930
8.370
396,130
+0.19(+2.32%)
Mar 08, 2011
8.500
8.570
8.050
8.180
384,032
-0.39(-4.55%)
Mar 07, 2011
9.100
9.100
8.350
8.570
511,261
-0.50(-5.51%)
Mar 04, 2011
9.990
9.990
8.870
9.070
1,166,474
-2.65(-22.61%)
Mar 03, 2011
11.44
11.92
11.17
11.72
222,496
+0.44(+3.90%)
Mar 02, 2011
11.49
11.57
10.96
11.28
100,025
-0.13(-1.14%)
Mar 01, 2011
12.04
12.07
11.30
11.41
148,333
-0.59(-4.92%)
Feb 28, 2011
11.64
12.21
11.64
12.00
198,772
+0.48(+4.17%)
Feb 25, 2011
11.16
11.63
11.12
11.52
102,836
+0.45(+4.07%)
Feb 24, 2011
11.51
11.51
10.82
11.07
226,682
-0.47(-4.07%)
Feb 23, 2011
11.90
11.99
10.60
11.54
359,291
-0.29(-2.45%)
Feb 22, 2011
12.95
12.97
11.78
11.83
364,684
-1.12(-8.65%)
Feb 18, 2011
13.22
13.75
12.75
12.95
421,577
-0.23(-1.75%)
Feb 17, 2011
11.75
13.23
11.64
13.18
637,225
+1.40(+11.88%)
Feb 16, 2011
11.55
12.14
11.06
11.78
355,323
+0.31(+2.70%)
Feb 15, 2011
12.01
12.42
11.31
11.47
415,398
-0.48(-4.02%)
Feb 14, 2011
10.93
12.00
10.85
11.95
570,341
+1.17(+10.85%)
Feb 11, 2011
10.65
11.07
10.08
10.78
273,048
+0.05(+0.47%)
Feb 10, 2011
10.77
10.86
10.10
10.73
163,507
-0.12(-1.11%)
Feb 09, 2011
10.50
11.37
10.50
10.85
488,031
+0.47(+4.53%)
Feb 08, 2011
9.440
10.43
9.280
10.38
328,979
+0.96(+10.19%)
Feb 07, 2011
9.100
9.600
8.980
9.420
128,206
+0.30(+3.29%)
Feb 04, 2011
9.560
9.590
8.880
9.120
129,423
-0.44(-4.60%)
Feb 03, 2011
9.950
10.04
9.510
9.560
43,474
-0.33(-3.34%)
Feb 02, 2011
9.720
10.18
9.500
9.890
163,217
+0.24(+2.49%)
Feb 01, 2011
8.820
9.740
8.740
9.650
188,173
+0.86(+9.78%)
Jan 31, 2011
9.060
9.210
8.570
8.790
176,772
-0.35(-3.83%)
Jan 28, 2011
9.440
9.470
9.020
9.140
151,178
-0.24(-2.56%)
Jan 27, 2011
9.290
9.600
9.260
9.380
97,583
-0.04(-0.42%)
Jan 26, 2011
9.130
9.600
8.740
9.420
160,292
+0.35(+3.86%)
Jan 25, 2011
9.780
9.780
9.000
9.070
169,376
-0.68(-6.97%)
Jan 24, 2011
9.410
9.760
9.200
9.750
118,978
+0.27(+2.85%)
Jan 21, 2011
9.640
9.990
9.311
9.480
156,341
-0.10(-1.04%)
Jan 20, 2011
9.760
9.830
9.150
9.580
339,038
-0.45(-4.49%)
Jan 19, 2011
10.92
11.24
9.700
10.03
281,594
-0.85(-7.81%)
Jan 18, 2011
10.00
10.88
9.950
10.88
399,878
+0.24(+2.26%)
Jan 14, 2011
11.53
11.53
10.49
10.64
357,205
-0.82(-7.16%)
Jan 13, 2011
11.80
11.82
11.30
11.46
181,853
-0.34(-2.88%)
Jan 12, 2011
11.75
12.08
11.40
11.80
248,233
+0.14(+1.20%)
Jan 11, 2011
11.87
11.88
11.11
11.66
392,860
-0.19(-1.60%)
Jan 10, 2011
10.81
12.00
10.66
11.85
654,168
+1.10(+10.23%)
Jan 07, 2011
10.45
10.85
10.04
10.75
296,107
+0.38(+3.66%)
Jan 06, 2011
10.35
10.85
10.03
10.37
493,978
+0.12(+1.17%)
Jan 05, 2011
8.770
10.37
8.650
10.25
845,385
+1.51(+17.28%)
Jan 04, 2011
8.560
8.850
8.360
8.740
187,310
+0.24(+2.82%)
Jan 03, 2011
8.820
8.870
8.280
8.500
258,720
-0.25(-2.86%)
Dec 31, 2010
8.690
9.190
8.690
8.750
344,487
+0.20(+2.34%)
Dec 30, 2010
8.550
8.800
8.380
8.550
100,979
-0.05(-0.58%)
Dec 29, 2010
8.620
8.880
8.250
8.600
245,970
-0.01(-0.12%)
Dec 28, 2010
8.890
8.950
8.440
8.610
172,071
-0.23(-2.60%)
Dec 27, 2010
9.090
9.290
8.420
8.840
375,772
-0.19(-2.10%)
Dec 23, 2010
8.380
9.109
8.271
9.030
454,356
+0.68(+8.13%)
Dec 22, 2010
8.040
8.560
8.040
8.351
204,313
+0.27(+3.35%)
Dec 21, 2010
8.120
8.460
7.670
8.080
245,820
+0.01(+0.12%)
Dec 20, 2010
8.400
8.870
8.020
8.070
321,944
-0.27(-3.24%)
Dec 17, 2010
8.450
8.610
8.170
8.340
233,422
-0.19(-2.23%)
Dec 16, 2010
8.060
8.580
8.000
8.530
453,928
+0.56(+7.03%)
Dec 15, 2010
6.900
8.190
6.840
7.970
833,333
+1.03(+14.84%)
Dec 14, 2010
6.930
6.990
6.750
6.940
109,399
-0.02(-0.29%)
Dec 13, 2010
6.910
6.970
6.630
6.960
149,865
-0.01(-0.14%)
Dec 10, 2010
6.900
6.980
6.830
6.970
45,962
+0.03(+0.43%)
Dec 09, 2010
6.770
6.960
6.740
6.940
120,481
+0.18(+2.66%)
Dec 08, 2010
6.570
6.760
6.500
6.760
126,053
+0.00(+0.00%)
Dec 07, 2010
6.960
6.990
6.590
6.760
156,343
-0.13(-1.89%)
Dec 06, 2010
6.620
6.950
6.600
6.890
257,007
+0.30(+4.55%)
Dec 03, 2010
6.330
6.600
6.150
6.590
144,275
+0.29(+4.60%)
Dec 02, 2010
6.200
6.349
6.150
6.300
235,832
+0.07(+1.12%)
Dec 01, 2010
6.240
6.270
6.120
6.230
82,693
+0.03(+0.48%)
Nov 30, 2010
6.250
6.250
6.120
6.200
104,348
-0.05(-0.80%)
Nov 29, 2010
6.080
6.280
5.950
6.250
275,523
+0.23(+3.82%)
Nov 26, 2010
5.970
6.090
5.850
6.020
82,218
+0.12(+2.03%)
Nov 24, 2010
6.100
5.900
5.900
5.900
124,987
-0.15(-2.48%)
Nov 23, 2010
5.900
6.090
5.750
6.050
152,611
+0.01(+0.17%)
Nov 22, 2010
5.740
6.100
5.550
6.040
312,172
+0.35(+6.15%)
Nov 19, 2010
5.690
5.690
5.550
5.690
144,085
+0.00(+0.00%)
Nov 18, 2010
5.450
5.700
5.450
5.690
271,453
+0.31(+5.76%)
Nov 17, 2010
5.140
5.450
5.020
5.380
313,668
+0.19(+3.66%)
Nov 16, 2010
4.840
5.240
4.830
5.190
501,478
+0.36(+7.45%)
Nov 15, 2010
4.430
5.090
4.411
4.830
576,625
+0.40(+9.03%)
Nov 12, 2010
4.310
4.700
4.200
4.430
437,732
+0.33(+8.05%)
Nov 11, 2010
4.090
4.100
4.000
4.100
51,968
-0.05(-1.20%)
Nov 10, 2010
4.160
4.160
4.080
4.150
35,992
-0.03(-0.72%)
Nov 09, 2010
4.110
4.180
4.100
4.180
48,226
+0.06(+1.46%)
Nov 08, 2010
4.000
4.150
4.000
4.120
36,196
+0.07(+1.68%)
Nov 05, 2010
3.950
4.150
3.949
4.052
43,851
+0.12(+3.10%)
Nov 04, 2010
3.860
3.980
3.860
3.930
43,905
+0.10(+2.61%)
Nov 03, 2010
3.850
3.850
3.800
3.830
16,901
-0.02(-0.52%)
Nov 02, 2010
3.750
3.850
3.750
3.850
6,103
+0.05(+1.32%)
Nov 01, 2010
3.740
3.800
3.680
3.800
26,656
+0.05(+1.33%)
Oct 29, 2010
3.800
3.800
3.690
3.750
23,633
-0.01(-0.27%)
Oct 28, 2010
3.800
3.870
3.760
3.760
13,444
-0.01(-0.21%)
Oct 27, 2010
3.670
3.800
3.670
3.768
25,116
+0.11(+2.95%)
Oct 25, 2010
3.740
3.750
3.560
3.660
11,930
-0.05(-1.35%)
Oct 22, 2010
3.550
3.710
3.450
3.710
7,752
+0.20(+5.70%)
Oct 21, 2010
3.710
3.710
3.450
3.510
24,050
+0.02(+0.57%)
Oct 20, 2010
3.590
3.630
3.480
3.490
13,105
-0.03(-0.85%)
Oct 19, 2010
3.600
3.600
3.450
3.520
4,973
-0.06(-1.68%)
Oct 18, 2010
3.640
3.690
3.551
3.580
12,474
-0.10(-2.72%)
Oct 15, 2010
3.700
3.800
3.620
3.680
33,015
+0.00(+0.00%)
Oct 14, 2010
3.610
3.750
3.520
3.680
37,153
+0.05(+1.37%)
Oct 13, 2010
3.640
3.720
3.600
3.630
13,887
-0.08(-2.15%)
Oct 12, 2010
3.730
3.750
3.660
3.710
19,158
-0.03(-0.80%)
Oct 11, 2010
3.670
4.060
3.660
3.740
87,369
+0.01(+0.13%)
Oct 08, 2010
3.750
3.860
3.650
3.735
38,452
-0.02(-0.40%)
Oct 07, 2010
3.500
3.800
3.480
3.750
158,604
+0.25(+7.17%)
Oct 06, 2010
3.509
3.540
3.450
3.499
48,520
+0.01(+0.26%)
Oct 05, 2010
3.330
3.550
3.330
3.490
48,269
+0.16(+4.81%)
Oct 04, 2010
3.400
3.450
3.310
3.330
13,875
+0.00(+0.00%)
Oct 01, 2010
3.300
3.380
3.250
3.330
48,200
-0.04(-1.19%)
Sep 30, 2010
3.360
3.370
3.240
3.370
12,408
-0.04(-1.18%)
Sep 29, 2010
3.290
3.500
3.160
3.410
24,537
+0.05(+1.46%)
Sep 28, 2010
3.290
3.390
3.240
3.361
17,202
+0.21(+6.70%)
Sep 27, 2010
3.120
3.358
3.120
3.150
2,700
-0.12(-3.67%)
Sep 24, 2010
3.226
3.309
3.226
3.270
4,040
+0.12(+3.81%)
Sep 23, 2010
3.110
3.150
3.110
3.150
3,734
+0.03(+0.96%)
Sep 22, 2010
3.230
3.250
3.070
3.120
18,387
-0.14(-4.29%)
Sep 21, 2010
3.300
3.350
3.130
3.260
7,056
-0.10(-2.98%)
Sep 20, 2010
3.220
3.360
3.070
3.360
10,877
+0.00(+0.00%)
Sep 17, 2010
3.150
3.360
3.120
3.360
7,688
+0.01(+0.30%)
Sep 15, 2010
3.350
3.360
3.170
3.350
12,828
-0.12(-3.46%)
Sep 14, 2010
3.410
3.470
3.400
3.470
12,100
+0.07(+2.06%)
Sep 13, 2010
3.330
3.550
3.311
3.400
44,050
+0.15(+4.62%)
Sep 10, 2010
2.980
3.350
2.980
3.250
23,567
+0.35(+12.07%)
Sep 09, 2010
2.980
3.070
2.730
2.900
36,446
+0.06(+2.11%)
Sep 08, 2010
2.740
2.930
2.700
2.840
21,004
+0.05(+1.79%)
Sep 07, 2010
2.810
2.820
2.790
2.790
12,256
-0.10(-3.50%)
Sep 03, 2010
2.900
3.000
2.880
2.891
32,678
+0.02(+0.74%)
Sep 02, 2010
2.810
2.980
2.751
2.870
36,974
+0.03(+1.11%)
Sep 01, 2010
2.980
2.980
2.650
2.838
62,699
-0.04(-1.44%)
Aug 31, 2010
2.880
2.900
2.880
2.880
7,342
-0.02(-0.69%)
Aug 30, 2010
2.890
2.990
2.850
2.900
14,153
+0.04(+1.40%)
Aug 27, 2010
2.870
3.108
2.850
2.860
32,659
-0.07(-2.39%)
Aug 26, 2010
2.920
3.001
2.920
2.930
2,091
-0.03(-1.01%)
Aug 25, 2010
2.860
3.040
2.860
2.960
2,907
+0.03(+1.02%)
Aug 24, 2010
2.920
3.120
2.890
2.930
7,748
-0.05(-1.68%)
Aug 23, 2010
2.960
3.030
2.930
2.980
6,380
-0.04(-1.32%)
Aug 20, 2010
2.910
3.090
2.910
3.020
9,941
+0.04(+1.34%)
Aug 19, 2010
3.100
3.100
2.890
2.980
12,409
-0.10(-3.25%)
Aug 18, 2010
3.300
3.300
3.061
3.080
17,088
-0.17(-5.23%)
Aug 17, 2010
3.280
3.330
3.240
3.250
2,600
+0.08(+2.52%)
Aug 16, 2010
3.230
3.290
3.170
3.170
10,337
-0.05(-1.55%)
Aug 13, 2010
3.380
3.380
3.220
3.220
37,636
-0.18(-5.29%)
Aug 12, 2010
3.400
3.400
3.180
3.400
66,348
+0.21(+6.58%)
Aug 11, 2010
3.390
3.390
3.142
3.190
6,153
-0.16(-4.78%)
Aug 10, 2010
3.260
3.400
3.260
3.350
1,414
+0.01(+0.30%)
Aug 09, 2010
3.400
3.400
3.340
3.340
7,738
-0.11(-3.19%)
Aug 06, 2010
3.240
3.458
3.220
3.450
31,014
+0.22(+6.81%)
Aug 05, 2010
3.210
3.230
3.140
3.230
30,910
+0.02(+0.65%)
Aug 04, 2010
3.150
3.210
3.150
3.209
7,219
+0.08(+2.62%)
Aug 03, 2010
3.120
3.140
3.032
3.127
8,694
+0.01(+0.23%)
Aug 02, 2010
3.150
3.200
3.060
3.120
23,448
-0.05(-1.58%)
Jul 30, 2010
3.160
3.180
3.040
3.170
17,172
-0.02(-0.63%)
Jul 29, 2010
3.210
3.210
3.160
3.190
24,428
-0.02(-0.56%)
Jul 28, 2010
3.000
3.210
3.000
3.208
25,891
+0.15(+4.84%)
Jul 27, 2010
3.160
3.160
3.000
3.060
6,776
-0.09(-2.86%)
Jul 26, 2010
3.150
3.190
3.150
3.150
2,235
+0.00(+0.00%)
Jul 23, 2010
3.210
3.210
3.120
3.150
11,692
-0.08(-2.48%)
Jul 22, 2010
3.110
3.260
3.075
3.230
20,261
+0.17(+5.56%)
Jul 21, 2010
3.090
3.150
3.040
3.060
32,717
+0.05(+1.66%)
Jul 20, 2010
2.960
3.010
2.950
3.010
15,604
+0.04(+1.35%)
Jul 19, 2010
3.090
3.090
2.900
2.970
20,463
-0.12(-3.88%)
Jul 16, 2010
2.980
3.130
2.950
3.090
30,402
+0.05(+1.64%)
Jul 15, 2010
2.840
3.099
2.840
3.040
35,804
+0.19(+6.67%)
Jul 14, 2010
2.740
2.941
2.740
2.850
39,230
+0.18(+6.74%)
Jul 13, 2010
2.620
2.670
2.531
2.670
16,204
+0.03(+1.14%)
Jul 12, 2010
2.620
2.650
2.620
2.640
850
+0.04(+1.54%)
Jul 09, 2010
2.620
2.620
2.510
2.600
22,185
-0.07(-2.62%)
Jul 08, 2010
2.740
2.750
2.590
2.670
26,224
-0.07(-2.55%)
Jul 07, 2010
2.740
2.810
2.685
2.740
24,051
-0.01(-0.36%)
Jul 06, 2010
2.800
2.800
2.690
2.750
13,679
+0.03(+1.10%)
Jul 02, 2010
2.430
2.770
2.410
2.720
59,947
+0.61(+28.91%)
Jul 01, 2010
2.135
2.209
2.110
2.110
24,100
-0.07(-3.21%)
Jun 29, 2010
2.340
2.180
2.180
2.180
15,000
-0.10(-4.39%)
Jun 25, 2010
2.470
2.498
2.240
2.280
9,200
-0.16(-6.56%)
Jun 24, 2010
2.410
2.510
2.400
2.440
19,300
-0.09(-3.56%)
Jun 23, 2010
2.170
2.580
2.160
2.530
28,670
+0.34(+15.53%)
Jun 22, 2010
2.300
2.300
2.160
2.190
12,708
-0.11(-4.78%)
Jun 21, 2010
2.300
2.310
2.240
2.300
8,450
-0.04(-1.71%)
Jun 18, 2010
2.280
2.410
2.140
2.340
27,979
+0.04(+1.74%)
Jun 17, 2010
2.360
2.360
2.300
2.300
7,200
-0.06(-2.54%)
Jun 16, 2010
2.307
2.450
2.280
2.360
11,352
-0.08(-3.28%)
Jun 15, 2010
2.270
2.470
2.270
2.440
13,200
+0.19(+8.44%)
Jun 14, 2010
2.315
2.360
2.250
2.250
9,476
-0.05(-2.17%)
Jun 11, 2010
2.440
2.440
2.270
2.300
8,398
-0.03(-1.29%)
Jun 10, 2010
2.300
2.410
2.250
2.330
363,167
-0.03(-1.27%)
Jun 09, 2010
2.440
2.440
2.360
2.360
54,556
-0.08(-3.27%)
Jun 08, 2010
2.430
2.490
2.400
2.440
4,500
+0.03(+1.24%)
Jun 07, 2010
2.440
2.440
2.261
2.410
18,854
-0.01(-0.41%)
Jun 04, 2010
2.390
2.440
2.320
2.420
10,433
+0.07(+2.98%)
Jun 03, 2010
2.500
2.590
2.330
2.350
27,268
-0.05(-2.08%)
Jun 02, 2010
2.380
2.460
2.370
2.400
5,174
-0.15(-5.88%)
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.