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
Cyanotech Corp
(NQ:
CYAN
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EST, Feb 16, 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
9.285
9.380
9.200
9.380
10,091
+0.09(+0.97%)
May 28, 2015
9.160
9.370
9.160
9.290
3,687
+0.11(+1.20%)
May 27, 2015
9.230
9.230
9.180
9.180
4,600
+0.02(+0.22%)
May 26, 2015
9.150
9.160
9.150
9.160
701
+0.01(+0.11%)
May 22, 2015
9.140
9.150
9.150
9.150
1,500
-0.03(-0.33%)
May 21, 2015
8.970
9.200
8.970
9.180
5,506
+0.00(+0.00%)
May 20, 2015
9.010
9.180
9.010
9.180
2,434
+0.03(+0.33%)
May 19, 2015
9.110
9.190
9.100
9.150
7,992
-0.01(-0.11%)
May 18, 2015
9.150
9.250
9.094
9.160
11,550
+0.02(+0.23%)
May 15, 2015
9.130
9.139
9.120
9.139
912
+0.03(+0.32%)
May 14, 2015
9.240
9.240
9.080
9.110
6,831
+0.09(+1.00%)
May 13, 2015
8.960
9.210
8.960
9.020
3,409
+0.02(+0.23%)
May 12, 2015
8.910
9.220
8.910
9.000
8,253
+0.07(+0.78%)
May 11, 2015
9.000
9.000
8.910
8.930
1,400
-0.07(-0.78%)
May 08, 2015
8.960
9.050
8.910
9.000
4,876
+0.03(+0.33%)
May 07, 2015
9.070
9.070
8.970
8.970
511
+0.00(+0.00%)
May 06, 2015
9.030
9.030
8.840
8.970
10,089
-0.05(-0.55%)
May 05, 2015
9.210
9.234
9.020
9.020
9,794
-0.28(-3.01%)
May 04, 2015
9.060
9.430
9.060
9.300
3,492
+0.21(+2.30%)
May 01, 2015
9.058
9.100
9.030
9.090
11,149
-0.01(-0.11%)
Apr 30, 2015
9.171
9.190
9.100
9.100
1,200
-0.05(-0.55%)
Apr 29, 2015
9.140
9.230
9.060
9.150
1,490
+0.04(+0.44%)
Apr 28, 2015
9.060
9.130
9.037
9.110
5,767
+0.00(+0.00%)
Apr 27, 2015
9.050
9.180
9.020
9.110
7,210
+0.00(+0.00%)
Apr 24, 2015
9.180
9.290
9.090
9.110
15,105
-0.13(-1.36%)
Apr 23, 2015
9.110
9.310
9.110
9.236
2,830
+0.01(+0.07%)
Apr 22, 2015
9.060
9.370
9.020
9.230
3,481
+0.12(+1.32%)
Apr 21, 2015
9.180
9.490
9.110
9.110
27,267
-0.07(-0.76%)
Apr 20, 2015
9.430
9.580
9.160
9.180
26,488
-0.24(-2.55%)
Apr 17, 2015
9.310
9.570
9.310
9.420
11,084
-0.18(-1.87%)
Apr 16, 2015
9.480
9.600
9.230
9.600
10,186
+0.20(+2.13%)
Apr 15, 2015
9.600
9.600
9.300
9.400
14,922
-0.24(-2.49%)
Apr 14, 2015
9.570
9.650
9.550
9.640
6,364
-0.05(-0.52%)
Apr 13, 2015
9.690
9.780
9.561
9.690
3,098
-0.11(-1.12%)
Apr 10, 2015
9.690
9.800
9.570
9.800
14,440
+0.06(+0.57%)
Apr 09, 2015
9.750
9.780
9.744
9.744
4,674
-0.11(-1.08%)
Apr 08, 2015
9.750
9.900
9.700
9.850
34,030
+0.20(+2.07%)
Apr 07, 2015
9.700
9.700
9.500
9.650
11,040
+0.01(+0.10%)
Apr 06, 2015
8.930
9.930
8.930
9.640
32,736
+0.72(+8.07%)
Apr 02, 2015
8.750
8.920
8.920
8.920
19,400
+0.17(+1.94%)
Apr 01, 2015
8.420
8.750
8.420
8.750
18,465
+0.33(+3.92%)
Mar 31, 2015
8.585
8.585
8.420
8.420
19,854
-0.18(-2.09%)
Mar 30, 2015
8.660
8.810
8.500
8.600
5,591
+0.06(+0.70%)
Mar 27, 2015
8.390
8.580
8.390
8.540
6,034
+0.15(+1.79%)
Mar 26, 2015
8.610
8.650
8.080
8.390
21,775
-0.32(-3.67%)
Mar 25, 2015
8.770
8.810
8.700
8.710
2,661
-0.12(-1.36%)
Mar 24, 2015
8.900
8.950
8.662
8.830
2,582
+0.03(+0.34%)
Mar 23, 2015
8.830
8.830
8.610
8.800
6,756
+0.08(+0.92%)
Mar 20, 2015
8.600
9.010
8.600
8.720
14,858
-0.19(-2.10%)
Mar 19, 2015
9.000
9.010
8.501
8.907
9,148
-0.06(-0.70%)
Mar 18, 2015
8.840
8.990
8.840
8.970
2,214
-0.02(-0.22%)
Mar 17, 2015
8.910
9.000
8.500
8.990
19,453
-0.01(-0.17%)
Mar 16, 2015
9.020
9.250
8.950
9.005
12,949
+0.05(+0.61%)
Mar 13, 2015
8.820
8.990
8.676
8.950
6,335
+0.03(+0.34%)
Mar 12, 2015
8.710
9.040
8.710
8.920
19,253
+0.37(+4.33%)
Mar 11, 2015
8.150
8.911
8.150
8.550
32,644
+0.31(+3.76%)
Mar 10, 2015
8.007
8.249
8.007
8.240
21,117
+0.17(+2.11%)
Mar 09, 2015
7.930
8.090
7.930
8.070
19,307
+0.12(+1.51%)
Mar 06, 2015
8.060
8.070
7.950
7.950
4,321
-0.13(-1.60%)
Mar 05, 2015
7.997
8.079
7.997
8.079
597
+0.11(+1.37%)
Mar 04, 2015
8.000
8.000
7.960
7.970
1,227
-0.17(-2.09%)
Mar 03, 2015
8.010
8.140
7.500
8.140
1,760
+0.05(+0.62%)
Mar 02, 2015
8.014
8.150
8.000
8.090
4,670
-0.05(-0.61%)
Feb 27, 2015
8.080
8.140
8.000
8.140
3,425
+0.02(+0.25%)
Feb 26, 2015
8.170
8.170
8.010
8.120
4,407
-0.04(-0.49%)
Feb 25, 2015
8.010
8.380
8.010
8.160
8,070
-0.02(-0.24%)
Feb 24, 2015
8.020
8.490
8.020
8.180
6,486
+0.16(+2.00%)
Feb 23, 2015
8.070
8.190
8.020
8.020
9,020
-0.23(-2.79%)
Feb 20, 2015
8.349
8.380
8.180
8.250
7,984
-0.13(-1.55%)
Feb 19, 2015
8.180
8.390
8.170
8.380
1,845
-0.02(-0.24%)
Feb 18, 2015
8.480
8.480
8.171
8.400
11,514
+0.08(+0.96%)
Feb 17, 2015
8.500
9.110
7.920
8.320
58,393
-0.40(-4.59%)
Feb 13, 2015
8.870
8.720
8.720
8.720
24,100
+0.13(+1.51%)
Feb 12, 2015
7.400
9.200
7.400
8.590
80,222
+1.29(+17.67%)
Feb 11, 2015
7.300
7.310
7.120
7.300
3,057
-0.02(-0.27%)
Feb 10, 2015
7.250
7.320
7.240
7.320
3,880
+0.07(+0.97%)
Feb 09, 2015
7.230
7.250
7.010
7.250
5,250
+0.02(+0.28%)
Feb 06, 2015
7.120
7.249
6.916
7.230
8,257
+0.05(+0.71%)
Feb 05, 2015
7.250
7.250
6.870
7.179
2,648
+0.07(+0.97%)
Feb 04, 2015
7.100
7.250
7.021
7.110
9,853
+0.08(+1.14%)
Feb 03, 2015
6.550
7.100
6.530
7.030
20,458
+0.45(+6.84%)
Feb 02, 2015
6.130
6.580
6.130
6.580
6,363
+0.12(+1.86%)
Jan 30, 2015
6.500
6.500
6.305
6.460
9,833
-0.03(-0.46%)
Jan 29, 2015
6.560
6.560
6.160
6.490
9,882
+0.01(+0.15%)
Jan 28, 2015
6.150
6.570
6.150
6.480
8,120
+0.13(+2.05%)
Jan 27, 2015
6.190
6.350
6.190
6.350
3,186
+0.09(+1.44%)
Jan 26, 2015
6.260
6.260
6.260
6.260
200
-0.07(-1.03%)
Jan 23, 2015
6.110
6.450
6.110
6.325
9,875
+0.23(+3.69%)
Jan 22, 2015
6.440
6.440
5.999
6.100
41,432
-0.22(-3.48%)
Jan 21, 2015
6.370
6.470
6.320
6.320
7,296
-0.07(-1.10%)
Jan 20, 2015
6.530
6.531
6.350
6.390
11,500
-0.13(-1.99%)
Jan 16, 2015
6.600
6.641
6.450
6.520
20,026
-0.17(-2.57%)
Jan 15, 2015
6.600
6.700
6.600
6.692
1,277
+0.02(+0.33%)
Jan 14, 2015
6.500
6.680
6.500
6.670
6,878
-0.10(-1.48%)
Jan 13, 2015
6.650
6.770
6.650
6.770
6,890
+0.16(+2.42%)
Jan 12, 2015
6.720
6.769
6.610
6.610
3,749
-0.09(-1.34%)
Jan 09, 2015
6.510
6.700
6.510
6.700
14,050
+0.08(+1.21%)
Jan 08, 2015
6.700
6.760
6.620
6.620
5,321
-0.08(-1.19%)
Jan 07, 2015
6.620
6.740
6.620
6.700
5,874
+0.06(+0.90%)
Jan 06, 2015
6.650
6.753
6.550
6.640
13,171
+0.00(+0.00%)
Jan 05, 2015
6.820
6.820
6.640
6.640
13,538
-0.26(-3.77%)
Jan 02, 2015
6.950
6.950
6.900
6.900
3,720
-0.03(-0.43%)
Dec 31, 2014
6.840
6.930
6.930
6.930
11,300
+0.04(+0.58%)
Dec 30, 2014
6.770
6.900
6.770
6.890
11,755
+0.04(+0.57%)
Dec 29, 2014
6.866
6.900
6.840
6.851
6,784
+0.01(+0.16%)
Dec 26, 2014
6.980
6.980
6.650
6.840
7,786
-0.16(-2.29%)
Dec 24, 2014
6.500
7.000
7.000
7.000
9,500
+0.50(+7.69%)
Dec 23, 2014
6.410
6.550
6.250
6.500
16,549
+0.00(+0.00%)
Dec 22, 2014
6.550
6.560
6.320
6.500
10,994
-0.09(-1.37%)
Dec 19, 2014
6.250
6.840
6.250
6.590
31,030
+0.52(+8.66%)
Dec 18, 2014
6.090
6.090
6.010
6.065
5,356
+0.14(+2.28%)
Dec 17, 2014
5.880
6.250
5.880
5.930
8,147
+0.00(+0.00%)
Dec 16, 2014
5.880
6.036
5.880
5.930
14,367
-0.01(-0.17%)
Dec 15, 2014
6.020
6.020
5.910
5.940
3,587
+0.04(+0.68%)
Dec 12, 2014
6.050
6.130
5.900
5.900
32,997
-0.16(-2.64%)
Dec 11, 2014
5.960
6.080
5.960
6.060
5,713
+0.11(+1.85%)
Dec 10, 2014
6.140
6.140
5.950
5.950
2,908
-0.21(-3.41%)
Dec 09, 2014
5.977
6.200
5.950
6.160
3,141
+0.02(+0.33%)
Dec 08, 2014
5.990
6.420
5.920
6.140
4,656
+0.22(+3.72%)
Dec 05, 2014
6.000
6.152
5.920
5.920
41,282
-0.13(-2.15%)
Dec 04, 2014
6.010
6.100
5.920
6.050
3,851
-0.03(-0.42%)
Dec 03, 2014
6.000
6.090
5.920
6.075
21,017
+0.06(+0.92%)
Dec 02, 2014
6.100
6.120
6.020
6.020
11,588
-0.10(-1.64%)
Dec 01, 2014
6.440
6.900
6.100
6.120
56,394
-0.42(-6.42%)
Nov 28, 2014
6.451
6.540
6.451
6.540
1,868
+0.08(+1.32%)
Nov 26, 2014
6.430
6.455
6.455
6.455
1,500
+0.09(+1.36%)
Nov 25, 2014
6.260
6.490
6.260
6.368
4,837
+0.02(+0.29%)
Nov 24, 2014
6.290
6.500
6.286
6.350
17,656
+0.04(+0.64%)
Nov 21, 2014
6.400
6.590
6.300
6.310
46,091
+0.06(+0.96%)
Nov 20, 2014
6.800
6.800
6.160
6.250
59,134
-0.81(-11.47%)
Nov 19, 2014
7.900
7.900
7.021
7.060
45,956
-0.78(-9.95%)
Nov 18, 2014
7.740
7.950
7.710
7.840
27,419
+0.14(+1.82%)
Nov 17, 2014
7.250
7.750
7.250
7.700
50,471
+0.67(+9.53%)
Nov 14, 2014
6.650
7.180
6.530
7.030
42,031
+0.51(+7.82%)
Nov 13, 2014
6.020
6.520
6.020
6.520
62,679
+0.54(+9.03%)
Nov 12, 2014
6.150
6.480
5.900
5.980
31,393
-0.08(-1.32%)
Nov 11, 2014
5.250
6.200
5.246
6.060
128,909
+1.12(+22.67%)
Nov 10, 2014
4.790
4.940
4.790
4.940
1,314
+0.06(+1.23%)
Nov 07, 2014
4.900
4.910
4.870
4.880
940
+0.03(+0.62%)
Nov 06, 2014
4.900
4.900
4.850
4.850
876
-0.09(-1.82%)
Nov 05, 2014
4.900
4.940
4.860
4.940
4,455
+0.08(+1.65%)
Nov 04, 2014
4.877
4.904
4.850
4.860
19,013
-0.07(-1.42%)
Nov 03, 2014
4.850
4.930
4.830
4.930
10,041
+0.10(+2.07%)
Oct 31, 2014
4.800
4.920
4.670
4.830
21,956
+0.11(+2.33%)
Oct 30, 2014
4.720
4.780
4.675
4.720
6,247
-0.06(-1.26%)
Oct 29, 2014
4.628
4.780
4.628
4.780
225
+0.04(+0.84%)
Oct 28, 2014
4.750
4.750
4.740
4.740
200
+0.10(+2.07%)
Oct 27, 2014
4.800
4.770
4.644
4.644
4,283
-0.13(-2.64%)
Oct 24, 2014
4.540
4.780
4.540
4.770
5,563
+0.00(+0.00%)
Oct 23, 2014
4.613
4.770
4.610
4.770
11,772
+0.04(+0.85%)
Oct 22, 2014
4.690
4.790
4.570
4.730
2,422
+0.05(+1.07%)
Oct 21, 2014
4.600
4.680
4.600
4.680
3,325
+0.16(+3.54%)
Oct 20, 2014
4.490
4.550
4.490
4.520
2,050
-0.14(-3.00%)
Oct 17, 2014
4.728
4.739
4.390
4.660
8,507
+0.02(+0.39%)
Oct 16, 2014
4.540
4.700
4.270
4.642
14,684
-0.02(-0.39%)
Oct 15, 2014
4.630
4.650
4.560
4.660
3,641
+0.06(+1.30%)
Oct 14, 2014
4.580
4.600
4.520
4.600
5,341
+0.09(+2.00%)
Oct 13, 2014
4.570
4.570
4.510
4.510
1,200
-0.20(-4.25%)
Oct 10, 2014
4.609
4.790
4.600
4.710
8,900
-0.04(-0.84%)
Oct 09, 2014
4.750
4.750
4.750
4.750
70
-0.01(-0.21%)
Oct 08, 2014
4.770
4.760
4.760
4.760
70
+0.04(+0.85%)
Oct 07, 2014
4.700
4.780
4.700
4.720
1,294
-0.02(-0.42%)
Oct 06, 2014
4.740
4.750
4.700
4.740
15,130
+0.00(+0.00%)
Oct 03, 2014
4.690
4.740
4.690
4.740
4,052
+0.10(+2.16%)
Oct 02, 2014
4.710
4.720
4.580
4.640
3,500
-0.09(-1.88%)
Oct 01, 2014
4.620
4.729
4.520
4.729
8,853
+0.02(+0.40%)
Sep 30, 2014
4.660
4.710
4.660
4.710
1,007
+0.05(+1.07%)
Sep 29, 2014
4.610
4.660
4.610
4.660
595
+0.03(+0.73%)
Sep 26, 2014
4.610
4.640
4.599
4.626
4,161
-0.03(-0.73%)
Sep 25, 2014
4.720
4.727
4.590
4.660
5,217
-0.03(-0.62%)
Sep 24, 2014
4.689
4.689
4.689
4.689
201
+0.08(+1.71%)
Sep 23, 2014
4.642
4.642
4.610
4.610
2,854
-0.11(-2.33%)
Sep 22, 2014
4.730
4.730
4.610
4.720
1,708
+0.00(+0.00%)
Sep 19, 2014
4.720
4.730
4.620
4.720
5,963
+0.01(+0.21%)
Sep 18, 2014
4.740
4.740
4.660
4.710
2,181
+0.10(+2.17%)
Sep 17, 2014
4.610
4.610
4.530
4.610
12,449
+0.00(+0.00%)
Sep 16, 2014
4.610
4.610
4.600
4.610
4,353
+0.00(+0.00%)
Sep 15, 2014
4.640
4.640
4.610
4.610
2,546
-0.01(-0.22%)
Sep 12, 2014
4.600
4.749
4.587
4.620
3,579
+0.01(+0.22%)
Sep 11, 2014
4.600
4.620
4.600
4.610
3,999
-0.01(-0.22%)
Sep 10, 2014
4.720
4.730
4.620
4.620
5,548
-0.14(-2.94%)
Sep 09, 2014
4.700
4.760
4.700
4.760
2,082
+0.06(+1.34%)
Sep 08, 2014
4.760
4.760
4.697
4.697
1,149
-0.06(-1.30%)
Sep 05, 2014
4.720
4.759
4.660
4.759
4,530
-0.00(-0.02%)
Sep 04, 2014
4.680
4.770
4.720
4.760
4,550
+0.04(+0.85%)
Sep 03, 2014
4.720
4.750
4.620
4.720
2,525
+0.06(+1.29%)
Sep 02, 2014
4.720
4.769
4.651
4.660
9,636
-0.14(-2.92%)
Aug 29, 2014
4.730
4.800
4.800
4.800
7,500
+0.16(+3.45%)
Aug 28, 2014
4.610
4.640
4.690
4.640
1,805
-0.05(-1.07%)
Aug 27, 2014
4.610
4.750
4.610
4.690
2,896
-0.01(-0.21%)
Aug 26, 2014
4.700
4.750
4.655
4.700
13,994
+0.01(+0.21%)
Aug 25, 2014
4.640
4.690
4.600
4.690
7,320
+0.01(+0.24%)
Aug 22, 2014
4.630
4.680
4.600
4.679
8,249
-0.01(-0.23%)
Aug 21, 2014
4.578
4.690
4.570
4.690
7,350
+0.02(+0.43%)
Aug 20, 2014
4.560
4.690
4.550
4.670
2,216
-0.04(-0.83%)
Aug 19, 2014
4.600
4.709
4.590
4.709
4,262
-0.01(-0.21%)
Aug 18, 2014
4.550
4.840
4.550
4.719
692
+0.12(+2.61%)
Aug 15, 2014
4.610
4.630
4.436
4.599
3,949
+0.04(+0.86%)
Aug 14, 2014
4.700
4.700
4.490
4.560
11,424
-0.21(-4.38%)
Aug 13, 2014
4.770
4.770
4.769
4.769
1,110
-0.00(-0.02%)
Aug 12, 2014
4.700
4.820
4.700
4.770
12,264
+0.07(+1.49%)
Aug 11, 2014
4.555
4.930
4.550
4.700
4,075
+0.25(+5.64%)
Aug 08, 2014
4.810
4.810
4.430
4.449
18,474
-0.07(-1.57%)
Aug 07, 2014
4.560
4.636
4.500
4.520
7,159
-0.02(-0.44%)
Aug 06, 2014
4.600
4.660
4.520
4.540
15,875
-0.06(-1.30%)
Aug 05, 2014
4.690
4.957
4.600
4.600
3,500
-0.10(-2.13%)
Aug 04, 2014
4.713
4.750
4.700
4.700
6,225
-0.07(-1.47%)
Aug 01, 2014
4.740
4.770
4.720
4.770
2,738
-0.03(-0.63%)
Jul 31, 2014
4.803
4.820
4.800
4.800
2,715
-0.01(-0.15%)
Jul 30, 2014
4.820
4.876
4.800
4.807
4,153
+0.04(+0.78%)
Jul 28, 2014
4.790
4.770
4.770
4.770
29,500
+0.05(+1.06%)
Jul 25, 2014
4.701
4.870
4.701
4.720
700
+0.04(+0.85%)
Jul 24, 2014
4.750
4.860
4.680
4.680
6,156
+0.02(+0.43%)
Jul 23, 2014
4.650
4.910
4.620
4.660
10,028
+0.03(+0.65%)
Jul 22, 2014
4.718
4.720
4.630
4.630
6,757
+0.02(+0.43%)
Jul 21, 2014
4.750
4.900
4.610
4.610
33,052
-0.12(-2.54%)
Jul 18, 2014
4.680
4.990
4.680
4.730
46,548
+0.01(+0.25%)
Jul 17, 2014
4.930
4.948
4.640
4.718
30,096
-0.06(-1.30%)
Jul 16, 2014
4.600
5.115
4.600
4.780
45,407
+0.15(+3.24%)
Jul 15, 2014
4.610
4.700
4.610
4.630
7,318
-0.03(-0.64%)
Jul 14, 2014
4.700
4.770
4.620
4.660
22,372
+0.01(+0.21%)
Jul 11, 2014
4.620
4.700
4.620
4.650
1,416
+0.03(+0.65%)
Jul 10, 2014
4.610
4.780
4.500
4.620
24,380
-0.16(-3.35%)
Jul 09, 2014
4.610
4.790
4.610
4.780
9,316
+0.18(+3.91%)
Jul 08, 2014
4.830
4.830
4.590
4.600
8,302
-0.28(-5.70%)
Jul 07, 2014
4.900
4.930
4.790
4.878
20,761
+0.04(+0.79%)
Jul 03, 2014
4.560
4.840
4.840
4.840
13,900
+0.26(+5.68%)
Jul 02, 2014
4.550
4.650
4.550
4.580
810
+0.02(+0.44%)
Jul 01, 2014
4.630
4.650
4.540
4.560
3,094
+0.06(+1.33%)
Jun 30, 2014
4.600
4.600
4.450
4.500
12,362
+0.09(+2.04%)
Jun 27, 2014
4.600
4.940
4.410
4.410
59,583
-0.23(-4.94%)
Jun 26, 2014
4.600
4.639
4.590
4.639
5,076
+0.06(+1.29%)
Jun 25, 2014
4.600
4.970
4.580
4.580
1,489
-0.02(-0.48%)
Jun 24, 2014
4.620
4.655
4.599
4.602
11,664
-0.01(-0.17%)
Jun 23, 2014
4.780
4.780
4.610
4.610
17,745
-0.20(-4.16%)
Jun 20, 2014
4.760
4.810
4.760
4.810
972
+0.01(+0.21%)
Jun 19, 2014
4.800
4.870
4.800
4.800
4,100
-0.09(-1.84%)
Jun 18, 2014
4.809
4.910
4.770
4.890
2,032
+0.02(+0.41%)
Jun 16, 2014
4.800
4.870
4.870
4.870
22,500
+0.16(+3.39%)
Jun 13, 2014
4.730
4.870
4.700
4.710
13,768
-0.02(-0.42%)
Jun 12, 2014
4.685
4.730
4.685
4.730
5,380
+0.13(+2.83%)
Jun 10, 2014
4.530
4.600
4.600
4.600
12
+0.00(+0.00%)
Jun 06, 2014
4.590
4.630
4.500
4.600
14,672
+0.04(+0.88%)
Jun 05, 2014
4.780
4.780
4.560
4.560
5,022
-0.14(-2.98%)
Jun 04, 2014
4.720
4.790
4.700
4.700
19,474
-0.03(-0.63%)
Jun 03, 2014
4.740
4.740
4.600
4.730
7,522
-0.08(-1.66%)
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.