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
Simulations Plus Inc
(NQ:
SLP
)
45.22
-0.77 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2012
3.288
3.384
3.160
3.168
15,652
-0.10(-2.94%)
May 30, 2012
3.320
3.384
3.264
3.264
32,780
-0.14(-4.00%)
May 29, 2012
3.272
3.400
3.168
3.400
13,828
+0.24(+7.60%)
May 25, 2012
3.208
3.376
3.160
3.160
18,017
-0.11(-3.42%)
May 24, 2012
3.208
3.272
3.118
3.272
14,414
+0.07(+2.25%)
May 23, 2012
3.248
3.312
3.160
3.200
46,826
-0.22(-6.32%)
May 22, 2012
3.448
3.448
3.200
3.416
29,840
+0.28(+8.93%)
May 21, 2012
2.904
3.136
2.656
3.136
105,221
+0.21(+7.10%)
May 18, 2012
3.056
3.112
2.880
2.928
63,366
-0.08(-2.66%)
May 17, 2012
3.336
3.376
3.000
3.008
120,483
-0.34(-10.26%)
May 16, 2012
3.440
3.480
3.352
3.352
21,581
-0.07(-2.10%)
May 15, 2012
3.432
3.472
3.424
3.424
11,516
-0.00(-0.00%)
May 14, 2012
3.472
3.508
3.424
3.424
12,231
-0.06(-1.83%)
May 11, 2012
3.520
3.592
3.488
3.488
9,297
-0.03(-0.91%)
May 10, 2012
3.632
3.632
3.448
3.520
27,679
-0.11(-3.08%)
May 09, 2012
3.640
3.648
3.600
3.632
19,451
-0.02(-0.44%)
May 08, 2012
3.688
3.696
3.640
3.648
12,250
-0.02(-0.65%)
May 07, 2012
3.672
3.688
3.664
3.672
33,613
+0.02(+0.44%)
May 04, 2012
3.688
3.696
3.640
3.656
29,785
-0.03(-0.87%)
May 03, 2012
3.696
3.696
3.648
3.688
41,616
+0.01(+0.22%)
May 02, 2012
3.688
3.696
3.648
3.680
46,426
+0.06(+1.55%)
May 01, 2012
3.608
3.680
3.584
3.624
46,466
+0.01(+0.22%)
Apr 30, 2012
3.568
3.680
3.568
3.616
39,300
+0.10(+2.73%)
Apr 27, 2012
3.560
3.616
3.520
3.520
19,398
-0.04(-1.12%)
Apr 26, 2012
3.600
3.600
3.488
3.560
8,280
+0.03(+0.91%)
Apr 25, 2012
3.592
3.600
3.448
3.528
23,351
+0.07(+2.08%)
Apr 24, 2012
3.559
3.559
3.441
3.456
17,059
-0.09(-2.46%)
Apr 23, 2012
3.401
3.559
3.369
3.543
29,190
+0.03(+0.90%)
Apr 20, 2012
3.559
3.630
3.385
3.512
45,823
+0.11(+3.26%)
Apr 19, 2012
3.409
3.430
3.330
3.401
24,242
-0.02(-0.46%)
Apr 18, 2012
3.441
3.441
3.401
3.417
25,175
-0.03(-0.92%)
Apr 17, 2012
3.480
3.496
3.433
3.448
13,359
+0.02(+0.69%)
Apr 16, 2012
3.520
3.520
3.423
3.425
32,682
-0.09(-2.48%)
Apr 13, 2012
3.559
3.559
3.465
3.512
20,678
-0.05(-1.33%)
Apr 12, 2012
3.559
3.559
3.481
3.559
19,168
+0.05(+1.35%)
Apr 11, 2012
3.417
3.559
3.417
3.512
68,986
+0.09(+2.78%)
Apr 10, 2012
3.425
3.527
3.401
3.417
72,070
-0.06(-1.59%)
Apr 09, 2012
3.401
3.504
3.401
3.472
19,851
-0.01(-0.23%)
Apr 05, 2012
3.504
3.504
3.441
3.480
16,077
+0.00(+0.00%)
Apr 04, 2012
3.512
3.535
3.448
3.480
15,062
-0.02(-0.68%)
Apr 03, 2012
3.520
3.559
3.464
3.504
19,110
+0.02(+0.45%)
Apr 02, 2012
3.496
3.551
3.377
3.488
44,077
+0.00(+0.00%)
Mar 30, 2012
3.464
3.551
3.464
3.488
27,407
+0.02(+0.46%)
Mar 29, 2012
3.409
3.543
3.409
3.472
12,166
+0.05(+1.39%)
Mar 28, 2012
3.377
3.559
3.377
3.425
25,960
+0.02(+0.46%)
Mar 27, 2012
3.425
3.448
3.361
3.409
26,857
+0.02(+0.47%)
Mar 26, 2012
3.496
3.599
3.393
3.393
73,396
-0.07(-2.05%)
Mar 23, 2012
3.512
3.520
3.441
3.464
12,826
-0.08(-2.23%)
Mar 22, 2012
3.543
3.574
3.520
3.543
6,535
+0.03(+0.90%)
Mar 21, 2012
3.583
3.654
3.496
3.512
34,131
-0.06(-1.77%)
Mar 20, 2012
3.551
3.709
3.501
3.575
25,318
+0.04(+1.12%)
Mar 19, 2012
3.662
3.709
3.520
3.535
67,143
-0.06(-1.76%)
Mar 16, 2012
3.393
3.599
3.385
3.599
109,292
+0.24(+7.06%)
Mar 15, 2012
3.235
3.480
3.179
3.361
157,540
+0.22(+7.05%)
Mar 14, 2012
3.140
3.163
3.124
3.140
28,267
+0.02(+0.51%)
Mar 13, 2012
3.164
3.187
3.124
3.124
23,386
-0.06(-1.74%)
Mar 12, 2012
3.203
3.227
3.100
3.179
36,870
+0.01(+0.32%)
Mar 09, 2012
3.203
3.235
3.164
3.169
45,505
-0.03(-0.82%)
Mar 08, 2012
3.187
3.203
3.172
3.195
8,559
+0.02(+0.50%)
Mar 07, 2012
3.172
3.203
3.133
3.179
3,761
+0.02(+0.50%)
Mar 06, 2012
3.187
3.187
3.132
3.164
31,717
+0.00(+0.00%)
Mar 05, 2012
3.274
3.274
3.156
3.164
55,628
+0.01(+0.25%)
Mar 02, 2012
3.124
3.227
3.100
3.156
95,051
+0.02(+0.50%)
Mar 01, 2012
3.211
3.235
3.140
3.140
30,823
-0.03(-1.00%)
Feb 29, 2012
3.251
3.306
3.164
3.172
34,751
-0.01(-0.25%)
Feb 28, 2012
3.172
3.243
3.101
3.179
27,216
+0.02(+0.50%)
Feb 27, 2012
3.108
3.203
3.085
3.164
33,847
+0.09(+3.09%)
Feb 24, 2012
3.164
3.164
3.045
3.069
38,614
-0.10(-3.24%)
Feb 23, 2012
3.179
3.243
3.124
3.172
25,300
-0.06(-1.72%)
Feb 22, 2012
3.409
3.448
3.124
3.227
42,922
-0.13(-4.00%)
Feb 21, 2012
3.251
3.448
3.243
3.361
47,540
+0.12(+3.66%)
Feb 17, 2012
3.298
3.393
3.227
3.243
78,504
-0.05(-1.44%)
Feb 16, 2012
3.338
3.401
3.227
3.290
96,005
+0.17(+5.58%)
Feb 15, 2012
2.929
3.226
2.921
3.116
145,303
+0.16(+5.56%)
Feb 14, 2012
2.874
2.968
2.835
2.952
68,913
+0.16(+5.59%)
Feb 13, 2012
2.726
2.865
2.616
2.796
174,636
+0.33(+13.29%)
Feb 10, 2012
2.460
2.476
2.460
2.468
7,364
+0.03(+1.28%)
Feb 09, 2012
2.429
2.530
2.429
2.437
14,121
+0.01(+0.32%)
Feb 08, 2012
2.468
2.570
2.429
2.429
15,839
-0.05(-2.20%)
Feb 07, 2012
2.469
2.528
2.460
2.484
9,295
-0.08(-3.05%)
Feb 06, 2012
2.562
2.631
2.452
2.562
12,453
-0.02(-0.61%)
Feb 03, 2012
2.671
2.726
2.562
2.577
79,858
-0.07(-2.65%)
Feb 02, 2012
2.476
2.648
2.476
2.648
58,670
+0.17(+6.94%)
Feb 01, 2012
2.460
2.484
2.460
2.476
13,926
+0.02(+0.63%)
Jan 31, 2012
2.452
2.468
2.429
2.460
19,205
+0.02(+0.96%)
Jan 30, 2012
2.429
2.468
2.429
2.437
27,856
+0.02(+0.65%)
Jan 27, 2012
2.452
2.484
2.421
2.421
8,469
-0.01(-0.32%)
Jan 26, 2012
2.429
2.484
2.398
2.429
21,459
+0.01(+0.32%)
Jan 25, 2012
2.406
2.460
2.406
2.421
9,602
+0.02(+0.65%)
Jan 24, 2012
2.445
2.460
2.406
2.406
29,666
-0.06(-2.53%)
Jan 23, 2012
2.406
2.468
2.406
2.468
21,158
+0.07(+2.93%)
Jan 20, 2012
2.366
2.460
2.366
2.398
11,334
+0.05(+1.99%)
Jan 19, 2012
2.382
2.460
2.320
2.351
11,843
-0.06(-2.34%)
Jan 18, 2012
2.398
2.413
2.343
2.407
52,418
+0.02(+1.05%)
Jan 17, 2012
2.406
2.406
2.320
2.382
9,965
+0.02(+0.99%)
Jan 13, 2012
2.337
2.382
2.318
2.359
5,761
+0.02(+0.67%)
Jan 12, 2012
2.351
2.351
2.312
2.343
26,114
-0.01(-0.36%)
Jan 11, 2012
2.359
2.398
2.352
2.352
15,487
-0.02(-0.99%)
Jan 10, 2012
2.366
2.382
2.343
2.375
33,423
-0.01(-0.30%)
Jan 09, 2012
2.351
2.398
2.335
2.382
20,615
+0.00(+0.00%)
Jan 06, 2012
2.343
2.382
2.343
2.382
3,732
+0.05(+2.01%)
Jan 05, 2012
2.374
2.387
2.288
2.335
7,601
-0.02(-0.99%)
Jan 04, 2012
2.351
2.359
2.343
2.359
4,225
+0.02(+1.00%)
Dec 30, 2011
2.359
2.343
2.320
2.335
9,722
-0.02(-0.99%)
Dec 29, 2011
2.359
2.361
2.320
2.359
10,319
+0.00(+0.00%)
Dec 28, 2011
2.320
2.392
2.313
2.359
10,692
+0.03(+1.34%)
Dec 27, 2011
2.382
2.382
2.320
2.327
7,551
-0.07(-2.93%)
Dec 23, 2011
2.366
2.398
2.326
2.398
5,994
+0.02(+0.66%)
Dec 21, 2011
2.406
2.406
2.324
2.382
7,170
-0.02(-0.97%)
Dec 20, 2011
2.343
2.421
2.328
2.406
10,713
+0.10(+4.41%)
Dec 19, 2011
2.351
2.351
2.304
2.304
6,818
-0.01(-0.34%)
Dec 16, 2011
2.357
2.382
2.304
2.312
12,287
-0.03(-1.33%)
Dec 15, 2011
2.366
2.382
2.343
2.343
6,081
-0.01(-0.33%)
Dec 14, 2011
2.335
2.421
2.327
2.351
91,887
-0.05(-2.27%)
Dec 12, 2011
2.406
2.406
2.406
2.406
0
+0.05(+1.99%)
Dec 09, 2011
2.351
2.374
2.351
2.359
85,146
+0.02(+0.67%)
Dec 08, 2011
2.352
2.374
2.336
2.343
19,615
-0.02(-0.66%)
Dec 07, 2011
2.382
2.406
2.359
2.359
4,481
-0.05(-2.27%)
Dec 06, 2011
2.351
2.468
2.351
2.413
64,237
+0.04(+1.64%)
Dec 05, 2011
2.398
2.429
2.359
2.374
21,166
-0.00(-0.03%)
Dec 02, 2011
2.413
2.437
2.374
2.375
31,767
-0.01(-0.62%)
Dec 01, 2011
2.343
2.421
2.343
2.390
9,076
-0.02(-0.65%)
Nov 30, 2011
2.445
2.452
2.374
2.406
12,963
-0.04(-1.60%)
Nov 29, 2011
2.343
2.452
2.304
2.445
101,573
-0.02(-0.63%)
Nov 28, 2011
2.421
2.499
2.421
2.460
4,797
+0.02(+0.96%)
Nov 25, 2011
2.398
2.437
2.398
2.437
17,922
+0.02(+0.65%)
Nov 23, 2011
2.421
2.460
2.359
2.421
20,554
+0.00(+0.00%)
Nov 22, 2011
2.421
2.437
2.304
2.421
41,224
+0.04(+1.64%)
Nov 21, 2011
2.460
2.491
2.382
2.382
32,557
-0.04(-1.61%)
Nov 18, 2011
2.468
2.499
2.413
2.421
26,286
-0.05(-2.21%)
Nov 17, 2011
2.382
2.476
2.382
2.476
56,060
+0.02(+0.96%)
Nov 16, 2011
2.421
2.452
2.382
2.452
28,335
+0.03(+1.29%)
Nov 15, 2011
2.359
2.460
2.359
2.421
92,229
+0.06(+2.65%)
Nov 14, 2011
2.359
2.437
2.329
2.359
21,342
+0.01(+0.33%)
Nov 11, 2011
2.398
2.429
2.296
2.351
28,470
+0.01(+0.33%)
Nov 10, 2011
2.406
2.406
2.343
2.343
19,892
-0.02(-0.66%)
Nov 09, 2011
2.406
2.437
2.304
2.359
19,120
-0.05(-1.95%)
Nov 08, 2011
2.421
2.437
2.406
2.406
13,098
+0.00(+0.00%)
Nov 07, 2011
2.431
2.468
2.406
2.406
16,647
-0.03(-1.28%)
Nov 04, 2011
2.382
2.460
2.382
2.437
20,534
+0.05(+2.30%)
Nov 03, 2011
2.421
2.429
2.273
2.382
26,401
-0.03(-1.29%)
Nov 02, 2011
2.398
2.437
2.351
2.413
15,832
-0.02(-0.96%)
Nov 01, 2011
2.343
2.437
2.312
2.437
41,447
+0.04(+1.63%)
Oct 31, 2011
2.343
2.429
2.343
2.398
103,091
+0.01(+0.33%)
Oct 28, 2011
2.421
2.421
2.382
2.390
16,017
+0.00(+0.00%)
Oct 27, 2011
2.413
2.437
2.343
2.390
17,937
+0.02(+0.99%)
Oct 26, 2011
2.372
2.445
2.343
2.366
8,706
-0.05(-2.26%)
Oct 25, 2011
2.343
2.421
2.343
2.421
2,688
+0.02(+0.65%)
Oct 24, 2011
2.437
2.452
2.304
2.406
10,816
+0.03(+1.32%)
Oct 21, 2011
2.437
2.460
2.343
2.374
24,419
-0.02(-0.98%)
Oct 20, 2011
2.366
2.421
2.320
2.398
5,057
+0.03(+1.32%)
Oct 19, 2011
2.327
2.374
2.320
2.366
14,468
-0.01(-0.53%)
Oct 18, 2011
2.320
2.382
2.320
2.379
8,975
+0.02(+0.86%)
Oct 17, 2011
2.343
2.390
2.312
2.359
24,711
-0.02(-0.98%)
Oct 14, 2011
2.359
2.413
2.359
2.382
3,738
-0.03(-1.29%)
Oct 13, 2011
2.382
2.413
2.378
2.413
7,207
+0.03(+1.31%)
Oct 12, 2011
2.366
2.382
2.366
2.382
3,070
+0.02(+0.99%)
Oct 11, 2011
2.320
2.366
2.312
2.359
3,841
-0.01(-0.39%)
Oct 10, 2011
2.343
2.368
2.304
2.368
7,131
+0.02(+1.06%)
Oct 07, 2011
2.366
2.382
2.304
2.343
8,066
+0.01(+0.31%)
Oct 06, 2011
2.351
2.374
2.336
2.336
1,664
-0.03(-1.29%)
Oct 05, 2011
2.320
2.382
2.320
2.366
5,889
+0.05(+2.02%)
Oct 04, 2011
2.343
2.382
2.226
2.320
48,488
-0.09(-3.57%)
Oct 03, 2011
2.421
2.429
2.327
2.406
49,978
-0.02(-0.65%)
Sep 30, 2011
2.421
2.460
2.382
2.421
31,267
-0.02(-0.89%)
Sep 29, 2011
2.491
2.491
2.422
2.443
2,854
-0.03(-1.33%)
Sep 28, 2011
2.467
2.484
2.460
2.476
2,952
+0.03(+1.28%)
Sep 27, 2011
2.452
2.468
2.437
2.445
8,321
+0.02(+0.97%)
Sep 26, 2011
2.538
2.538
2.382
2.421
25,379
-0.08(-3.12%)
Sep 23, 2011
2.398
2.507
2.398
2.499
9,897
+0.05(+2.24%)
Sep 22, 2011
2.398
2.484
2.398
2.445
7,381
-0.02(-0.67%)
Sep 21, 2011
2.476
2.507
2.461
2.461
1,280
-0.01(-0.60%)
Sep 20, 2011
2.460
2.499
2.452
2.476
11,058
+0.04(+1.60%)
Sep 19, 2011
2.382
2.437
2.382
2.437
8,174
+0.09(+4.00%)
Sep 16, 2011
2.476
2.523
2.343
2.343
17,992
-0.12(-4.76%)
Sep 15, 2011
2.468
2.514
2.437
2.460
5,841
+0.00(+0.00%)
Sep 14, 2011
2.530
2.530
2.430
2.460
3,887
-0.06(-2.48%)
Sep 13, 2011
2.429
2.523
2.343
2.523
28,945
+0.11(+4.53%)
Sep 12, 2011
2.406
2.460
2.406
2.413
15,308
-0.02(-0.64%)
Sep 09, 2011
2.413
2.460
2.343
2.429
25,852
+0.05(+1.97%)
Sep 08, 2011
2.429
2.444
2.382
2.382
7,384
+0.01(+0.33%)
Sep 07, 2011
2.460
2.530
2.343
2.374
65,525
-0.16(-6.17%)
Sep 06, 2011
2.460
2.530
2.437
2.530
16,217
+0.02(+0.93%)
Sep 02, 2011
2.460
2.538
2.421
2.507
8,750
+0.02(+0.94%)
Sep 01, 2011
2.523
2.562
2.460
2.484
2,376
-0.04(-1.52%)
Aug 31, 2011
2.460
2.562
2.455
2.522
18,776
+0.05(+1.89%)
Aug 30, 2011
2.523
2.523
2.422
2.475
23,070
-0.05(-1.88%)
Aug 29, 2011
2.507
2.570
2.499
2.523
31,600
-0.02(-0.62%)
Aug 26, 2011
2.445
2.538
2.437
2.538
18,911
+0.10(+4.17%)
Aug 25, 2011
2.445
2.491
2.390
2.437
19,775
-0.02(-0.64%)
Aug 24, 2011
2.468
2.468
2.367
2.452
11,422
+0.00(+0.00%)
Aug 23, 2011
2.343
2.452
2.343
2.452
7,522
+0.11(+4.67%)
Aug 22, 2011
2.421
2.421
2.343
2.343
7,245
-0.04(-1.64%)
Aug 19, 2011
2.396
2.413
2.351
2.382
10,145
-0.01(-0.33%)
Aug 18, 2011
2.366
2.421
2.343
2.390
34,061
+0.01(+0.33%)
Aug 17, 2011
2.429
2.429
2.351
2.382
8,558
-0.08(-3.17%)
Aug 16, 2011
2.445
2.460
2.343
2.460
23,129
+0.04(+1.61%)
Aug 15, 2011
2.382
2.460
2.343
2.421
41,638
-0.02(-0.96%)
Aug 12, 2011
2.468
2.468
2.377
2.445
8,819
-0.01(-0.29%)
Aug 11, 2011
2.394
2.468
2.394
2.452
3,873
+0.08(+3.26%)
Aug 10, 2011
2.445
2.491
2.343
2.374
16,161
-0.08(-3.18%)
Aug 09, 2011
2.382
2.468
2.343
2.452
26,427
+0.10(+4.32%)
Aug 08, 2011
2.538
2.540
2.265
2.351
98,216
-0.25(-9.61%)
Aug 05, 2011
2.663
2.710
2.554
2.601
70,584
-0.09(-3.20%)
Aug 04, 2011
2.726
2.734
2.648
2.687
48,876
-0.02(-0.86%)
Aug 03, 2011
2.694
2.734
2.656
2.710
33,775
+0.05(+2.06%)
Aug 02, 2011
2.648
2.726
2.609
2.655
49,843
+0.00(+0.00%)
Aug 01, 2011
2.616
2.718
2.546
2.655
37,637
+0.05(+2.10%)
Jul 29, 2011
2.570
2.601
2.538
2.601
16,234
+0.02(+0.91%)
Jul 28, 2011
2.585
2.616
2.570
2.577
15,779
-0.03(-1.20%)
Jul 27, 2011
2.663
2.671
2.570
2.609
45,716
-0.04(-1.47%)
Jul 26, 2011
2.640
2.694
2.616
2.648
33,610
+0.00(+0.00%)
Jul 25, 2011
2.507
2.648
2.507
2.648
38,802
+0.11(+4.31%)
Jul 22, 2011
2.530
2.562
2.499
2.538
55,551
+0.00(+0.09%)
Jul 21, 2011
2.476
2.624
2.476
2.536
51,468
+0.01(+0.53%)
Jul 20, 2011
2.468
2.523
2.460
2.523
18,994
+0.07(+2.87%)
Jul 19, 2011
2.421
2.460
2.398
2.452
40,898
+0.02(+0.64%)
Jul 18, 2011
2.515
2.530
2.382
2.437
42,227
-0.02(-0.95%)
Jul 15, 2011
2.499
2.538
2.406
2.460
64,218
+0.03(+1.28%)
Jul 14, 2011
2.382
2.538
2.327
2.429
133,196
+0.09(+4.01%)
Jul 13, 2011
2.281
2.335
2.265
2.335
12,675
+0.04(+1.70%)
Jul 12, 2011
2.304
2.327
2.296
2.296
4,496
+0.00(+0.00%)
Jul 11, 2011
2.281
2.312
2.281
2.296
6,864
-0.02(-1.01%)
Jul 08, 2011
2.276
2.320
2.265
2.320
23,906
+0.05(+2.06%)
Jul 07, 2011
2.296
2.296
2.226
2.273
6,628
-0.03(-1.36%)
Jul 06, 2011
2.257
2.327
2.202
2.304
9,020
+0.05(+2.08%)
Jul 05, 2011
2.210
2.265
2.202
2.257
12,153
-0.00(-0.12%)
Jul 01, 2011
2.218
2.273
2.187
2.260
23,441
-0.01(-0.22%)
Jun 30, 2011
2.265
2.265
2.195
2.265
16,340
+0.00(+0.00%)
Jun 29, 2011
2.226
2.296
2.195
2.265
8,190
+0.01(+0.35%)
Jun 28, 2011
2.226
2.343
2.202
2.257
13,637
-0.00(-0.17%)
Jun 27, 2011
2.359
2.366
2.261
2.261
12,632
-0.12(-5.08%)
Jun 24, 2011
2.241
2.382
2.187
2.382
30,520
+0.16(+7.39%)
Jun 23, 2011
2.187
2.226
2.179
2.218
15,390
-0.02(-1.05%)
Jun 22, 2011
2.351
2.351
2.187
2.242
11,254
-0.09(-3.82%)
Jun 21, 2011
2.366
2.381
2.288
2.331
13,495
-0.03(-1.19%)
Jun 20, 2011
2.345
2.366
2.327
2.359
22,513
+0.05(+2.37%)
Jun 17, 2011
2.226
2.304
2.197
2.304
12,865
+0.11(+4.98%)
Jun 16, 2011
2.265
2.312
2.148
2.195
23,951
-0.11(-4.75%)
Jun 15, 2011
2.210
2.304
2.163
2.304
31,674
+0.05(+2.08%)
Jun 14, 2011
2.163
2.335
2.163
2.257
53,980
+0.09(+3.96%)
Jun 13, 2011
2.171
2.218
2.148
2.171
23,492
+0.02(+0.73%)
Jun 10, 2011
2.249
2.312
2.148
2.156
22,321
-0.07(-3.16%)
Jun 09, 2011
2.187
2.234
2.156
2.226
16,403
+0.03(+1.42%)
Jun 08, 2011
2.218
2.226
2.195
2.195
35,053
-0.04(-1.75%)
Jun 07, 2011
2.249
2.249
2.218
2.234
2,560
+0.01(+0.60%)
Jun 06, 2011
2.249
2.257
2.220
2.220
9,037
-0.04(-1.97%)
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.