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
China Xd Plastics Company
(NQ:
CXDC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 31, 2012
4.450
4.460
4.320
4.450
11,111
-0.04(-0.89%)
Jul 30, 2012
4.490
4.540
4.300
4.490
22,127
+0.01(+0.22%)
Jul 27, 2012
4.360
4.550
4.310
4.480
33,185
+0.08(+1.82%)
Jul 26, 2012
4.400
4.450
4.300
4.400
8,643
+0.02(+0.46%)
Jul 25, 2012
4.360
4.460
4.300
4.380
38,432
-0.01(-0.23%)
Jul 24, 2012
4.390
4.420
4.340
4.390
36,726
-0.07(-1.57%)
Jul 23, 2012
4.440
4.600
4.380
4.460
43,411
-0.04(-0.89%)
Jul 20, 2012
4.590
4.690
4.500
4.500
50,924
-0.12(-2.60%)
Jul 19, 2012
4.610
4.700
4.550
4.620
21,398
+0.00(+0.00%)
Jul 18, 2012
4.560
4.650
4.500
4.620
19,685
+0.01(+0.22%)
Jul 17, 2012
4.690
4.690
4.560
4.610
16,342
-0.05(-1.07%)
Jul 16, 2012
4.550
4.700
4.550
4.660
6,964
+0.07(+1.53%)
Jul 13, 2012
4.690
4.740
4.580
4.590
32,950
-0.11(-2.34%)
Jul 12, 2012
4.680
4.750
4.650
4.700
14,526
+0.00(+0.00%)
Jul 11, 2012
4.680
4.750
4.600
4.700
13,183
+0.01(+0.21%)
Jul 10, 2012
4.740
4.770
4.630
4.690
8,749
-0.07(-1.47%)
Jul 09, 2012
4.690
4.780
4.630
4.760
27,030
+0.05(+1.06%)
Jul 06, 2012
4.630
4.770
4.580
4.710
51,918
+0.08(+1.73%)
Jul 05, 2012
4.700
4.720
4.610
4.630
24,374
-0.11(-2.32%)
Jul 03, 2012
4.670
4.780
4.630
4.740
34,476
+0.10(+2.16%)
Jul 02, 2012
4.570
4.780
4.520
4.640
44,649
+0.06(+1.31%)
Jun 29, 2012
4.630
4.780
4.580
4.580
52,620
-0.02(-0.43%)
Jun 28, 2012
4.540
4.730
4.500
4.600
49,127
+0.03(+0.66%)
Jun 27, 2012
4.790
4.790
4.510
4.570
75,038
-0.22(-4.59%)
Jun 26, 2012
4.790
4.830
4.770
4.790
4,090
-0.02(-0.42%)
Jun 25, 2012
4.740
4.930
4.720
4.810
23,571
+0.02(+0.42%)
Jun 22, 2012
4.750
4.850
4.700
4.790
10,610
+0.05(+1.05%)
Jun 21, 2012
4.900
4.900
4.720
4.740
42,293
-0.16(-3.27%)
Jun 20, 2012
4.950
5.000
4.880
4.900
46,296
-0.09(-1.80%)
Jun 19, 2012
4.960
5.000
4.920
4.990
20,782
+0.08(+1.60%)
Jun 18, 2012
4.970
5.020
4.850
4.911
23,164
-0.12(-2.36%)
Jun 15, 2012
4.840
5.030
4.840
5.030
201,636
+0.22(+4.57%)
Jun 14, 2012
4.780
4.840
4.750
4.810
36,557
+0.05(+1.05%)
Jun 13, 2012
4.780
4.820
4.750
4.760
21,110
-0.01(-0.21%)
Jun 12, 2012
4.740
4.880
4.720
4.770
28,157
+0.02(+0.42%)
Jun 11, 2012
4.830
4.830
4.740
4.750
33,259
-0.09(-1.86%)
Jun 08, 2012
4.840
4.900
4.760
4.840
30,187
+0.00(+0.00%)
Jun 07, 2012
4.860
4.950
4.800
4.840
36,623
-0.00(-0.10%)
Jun 06, 2012
4.760
4.890
4.710
4.845
24,351
+0.09(+2.00%)
Jun 05, 2012
4.670
4.840
4.670
4.750
39,508
+0.05(+1.06%)
Jun 04, 2012
4.780
4.800
4.650
4.700
88,590
-0.12(-2.49%)
Jun 01, 2012
4.810
4.870
4.800
4.820
51,764
-0.01(-0.21%)
May 31, 2012
4.960
4.960
4.800
4.830
68,309
-0.14(-2.82%)
May 30, 2012
4.970
4.990
4.812
4.970
76,423
-0.02(-0.40%)
May 29, 2012
4.930
5.000
4.920
4.990
73,303
+0.06(+1.22%)
May 25, 2012
4.940
4.940
4.815
4.930
29,165
-0.05(-1.00%)
May 24, 2012
4.860
4.980
4.860
4.980
45,790
+0.17(+3.53%)
May 23, 2012
4.930
4.980
4.800
4.810
92,294
-0.13(-2.63%)
May 22, 2012
4.970
5.000
4.860
4.940
80,874
-0.03(-0.60%)
May 21, 2012
4.960
5.040
4.925
4.970
65,637
+0.04(+0.81%)
May 18, 2012
4.890
4.980
4.810
4.930
79,918
+0.08(+1.65%)
May 17, 2012
4.830
4.930
4.810
4.850
52,343
-0.01(-0.21%)
May 16, 2012
4.910
4.950
4.810
4.860
66,282
-0.04(-0.82%)
May 15, 2012
4.940
5.020
4.870
4.900
83,009
-0.05(-1.01%)
May 14, 2012
4.960
5.030
4.920
4.950
30,537
-0.02(-0.40%)
May 11, 2012
5.050
5.100
4.960
4.970
126,765
-0.03(-0.60%)
May 10, 2012
5.110
5.180
4.970
5.000
78,199
+0.00(+0.00%)
May 09, 2012
5.050
5.070
4.980
5.000
255,353
-0.05(-0.99%)
May 08, 2012
5.060
5.160
5.050
5.050
77,903
-0.05(-0.98%)
May 07, 2012
5.020
5.180
5.020
5.100
42,554
+0.04(+0.79%)
May 04, 2012
5.060
5.200
5.040
5.060
39,096
-0.02(-0.30%)
May 03, 2012
5.210
5.230
5.050
5.075
39,120
-0.16(-2.96%)
May 02, 2012
5.090
5.230
5.090
5.230
53,198
+0.14(+2.75%)
May 01, 2012
5.030
5.120
4.976
5.090
48,575
+0.05(+0.99%)
Apr 30, 2012
5.120
5.120
4.900
5.040
63,274
-0.01(-0.20%)
Apr 27, 2012
5.050
5.135
4.920
5.050
97,723
+0.08(+1.61%)
Apr 26, 2012
5.010
5.050
4.880
4.970
94,137
-0.08(-1.58%)
Apr 25, 2012
5.030
5.100
4.950
5.050
42,759
+0.09(+1.81%)
Apr 24, 2012
5.080
5.110
4.900
4.960
90,652
-0.12(-2.36%)
Apr 23, 2012
4.920
5.150
4.820
5.080
213,869
+0.11(+2.21%)
Apr 20, 2012
5.100
5.100
4.950
4.970
76,946
-0.09(-1.78%)
Apr 19, 2012
5.090
5.160
5.010
5.060
87,343
+0.00(+0.00%)
Apr 18, 2012
5.050
5.080
4.970
5.060
93,712
+0.05(+1.10%)
Apr 17, 2012
5.050
5.110
4.980
5.005
69,540
-0.01(-0.30%)
Apr 16, 2012
5.020
5.080
4.990
5.020
81,894
-0.01(-0.20%)
Apr 13, 2012
5.150
5.170
4.980
5.030
50,996
-0.15(-2.90%)
Apr 12, 2012
4.970
5.220
4.910
5.180
144,881
+0.21(+4.23%)
Apr 11, 2012
4.970
5.010
4.850
4.970
120,592
+0.02(+0.40%)
Apr 10, 2012
4.400
5.540
4.400
4.950
539,294
+0.55(+12.50%)
Apr 09, 2012
4.740
4.740
4.400
4.400
150,792
-0.15(-3.30%)
Apr 05, 2012
4.950
4.995
4.460
4.550
455,513
-0.42(-8.45%)
Apr 04, 2012
5.250
5.250
4.870
4.970
205,899
-0.33(-6.23%)
Apr 03, 2012
5.620
5.620
4.530
5.300
1,207,593
-0.27(-4.85%)
Apr 02, 2012
5.480
5.590
5.206
5.570
456,533
+0.12(+2.20%)
Mar 30, 2012
5.540
5.540
5.430
5.450
134,237
-0.03(-0.55%)
Mar 29, 2012
5.400
5.490
5.300
5.480
137,340
+0.13(+2.43%)
Mar 28, 2012
5.480
5.580
5.310
5.350
215,415
-0.13(-2.37%)
Mar 27, 2012
5.700
5.700
5.300
5.480
166,801
-0.02(-0.36%)
Mar 26, 2012
5.540
5.800
5.300
5.500
740,838
+0.31(+5.97%)
Mar 23, 2012
5.210
5.220
5.130
5.190
69,506
+0.01(+0.19%)
Mar 22, 2012
5.200
5.230
5.110
5.180
160,722
-0.03(-0.58%)
Mar 21, 2012
5.100
5.210
5.070
5.210
107,371
+0.14(+2.76%)
Mar 20, 2012
5.150
5.150
5.010
5.070
96,285
-0.05(-0.98%)
Mar 19, 2012
5.000
5.150
4.843
5.120
87,083
+0.21(+4.28%)
Mar 16, 2012
4.960
4.960
4.810
4.910
168,239
-0.05(-1.01%)
Mar 15, 2012
5.100
5.110
4.850
4.960
164,535
-0.13(-2.55%)
Mar 14, 2012
5.040
5.140
4.980
5.090
180,054
+0.05(+0.99%)
Mar 13, 2012
5.060
5.060
4.980
5.040
84,762
+0.03(+0.60%)
Mar 12, 2012
5.130
5.135
4.940
5.010
63,727
-0.03(-0.60%)
Mar 09, 2012
5.093
5.160
5.040
5.040
25,450
-0.05(-0.98%)
Mar 08, 2012
5.170
5.183
5.030
5.090
29,647
-0.04(-0.78%)
Mar 07, 2012
4.930
5.200
4.930
5.130
86,017
+0.24(+4.91%)
Mar 06, 2012
4.930
4.980
4.850
4.890
67,991
-0.02(-0.41%)
Mar 05, 2012
4.850
4.980
4.850
4.910
134,327
+0.07(+1.45%)
Mar 02, 2012
5.000
5.008
4.750
4.840
134,652
-0.10(-2.02%)
Mar 01, 2012
5.120
5.130
4.920
4.940
93,950
-0.15(-2.95%)
Feb 29, 2012
5.250
5.250
5.040
5.090
68,376
-0.12(-2.30%)
Feb 28, 2012
5.300
5.300
5.200
5.210
55,520
-0.06(-1.14%)
Feb 27, 2012
5.240
5.270
5.211
5.270
69,113
+0.04(+0.76%)
Feb 24, 2012
5.230
5.240
5.180
5.230
64,140
+0.04(+0.77%)
Feb 23, 2012
5.230
5.230
5.170
5.190
34,330
-0.01(-0.19%)
Feb 22, 2012
5.240
5.240
5.200
5.200
42,239
+0.00(+0.00%)
Feb 21, 2012
5.130
5.240
5.100
5.200
134,029
+0.08(+1.56%)
Feb 17, 2012
5.070
5.120
5.070
5.120
47,133
+0.05(+0.99%)
Feb 16, 2012
5.090
5.129
5.060
5.070
40,015
+0.01(+0.20%)
Feb 15, 2012
4.980
5.150
4.950
5.060
58,822
+0.06(+1.20%)
Feb 14, 2012
5.060
5.062
4.970
5.000
47,773
+0.00(+0.00%)
Feb 13, 2012
5.060
5.110
5.000
5.000
58,095
+0.01(+0.20%)
Feb 10, 2012
5.140
5.200
4.950
4.990
77,406
-0.11(-2.16%)
Feb 09, 2012
5.190
5.226
5.100
5.100
85,741
-0.01(-0.20%)
Feb 08, 2012
5.200
5.250
5.100
5.110
77,558
-0.04(-0.78%)
Feb 07, 2012
5.240
5.240
5.100
5.150
75,816
-0.04(-0.77%)
Feb 06, 2012
5.000
5.200
5.000
5.190
164,223
+0.23(+4.64%)
Feb 03, 2012
4.900
5.350
4.900
4.960
115,004
+0.09(+1.85%)
Feb 02, 2012
4.880
4.951
4.820
4.870
50,151
+0.03(+0.62%)
Feb 01, 2012
4.720
4.980
4.720
4.840
131,278
+0.11(+2.33%)
Jan 31, 2012
5.070
5.120
4.710
4.730
420,310
-0.34(-6.71%)
Jan 30, 2012
5.200
5.220
5.060
5.070
145,139
-0.14(-2.69%)
Jan 27, 2012
5.360
5.360
5.150
5.210
100,651
-0.08(-1.51%)
Jan 26, 2012
5.340
5.490
5.270
5.290
64,748
+0.00(+0.00%)
Jan 25, 2012
5.300
5.370
5.250
5.290
63,961
-0.05(-0.94%)
Jan 24, 2012
5.300
5.340
5.245
5.340
73,150
+0.05(+0.95%)
Jan 23, 2012
5.240
5.380
5.240
5.290
85,972
-0.01(-0.19%)
Jan 20, 2012
5.290
5.330
5.180
5.300
81,803
-0.01(-0.19%)
Jan 19, 2012
5.550
5.580
5.110
5.310
171,473
-0.23(-4.15%)
Jan 18, 2012
5.730
5.730
5.510
5.540
103,083
-0.15(-2.64%)
Jan 17, 2012
5.790
5.790
5.540
5.690
94,352
+0.00(+0.00%)
Jan 13, 2012
5.710
5.710
5.570
5.690
45,520
+0.00(+0.00%)
Jan 12, 2012
5.750
5.750
5.560
5.690
126,245
+0.02(+0.35%)
Jan 11, 2012
5.800
5.800
5.650
5.670
70,291
-0.13(-2.24%)
Jan 10, 2012
5.800
5.821
5.650
5.800
65,380
+0.09(+1.58%)
Jan 09, 2012
5.780
5.780
5.550
5.710
128,565
+0.03(+0.53%)
Jan 06, 2012
5.510
5.690
5.470
5.680
106,570
+0.21(+3.84%)
Jan 05, 2012
5.510
5.590
5.440
5.470
69,170
-0.05(-0.91%)
Jan 04, 2012
5.430
5.570
5.410
5.520
107,279
+0.18(+3.37%)
Dec 30, 2011
5.350
5.370
5.220
5.340
49,234
-0.01(-0.19%)
Dec 29, 2011
5.330
5.390
5.300
5.350
66,409
+0.05(+0.94%)
Dec 28, 2011
5.300
5.350
5.230
5.300
116,077
+0.04(+0.78%)
Dec 27, 2011
5.170
5.300
5.170
5.259
118,942
+0.05(+0.94%)
Dec 23, 2011
5.230
5.300
5.110
5.210
69,518
+0.09(+1.76%)
Dec 21, 2011
5.190
5.220
5.080
5.120
85,761
-0.09(-1.73%)
Dec 20, 2011
5.080
5.240
5.060
5.210
108,946
+0.16(+3.17%)
Dec 19, 2011
5.040
5.100
4.920
5.050
134,690
+0.01(+0.20%)
Dec 16, 2011
4.950
5.040
4.920
5.040
52,059
+0.14(+2.86%)
Dec 15, 2011
5.010
5.010
4.870
4.900
54,146
-0.05(-1.01%)
Dec 14, 2011
4.950
5.030
4.860
4.950
62,433
+0.01(+0.20%)
Dec 13, 2011
4.990
5.050
4.900
4.940
70,678
-0.06(-1.20%)
Dec 12, 2011
5.070
5.090
4.900
5.000
69,614
-0.14(-2.72%)
Dec 09, 2011
5.100
5.240
5.000
5.140
139,657
+0.07(+1.38%)
Dec 08, 2011
5.080
5.100
5.010
5.070
71,845
+0.00(+0.00%)
Dec 07, 2011
5.140
5.190
5.000
5.070
39,560
-0.07(-1.36%)
Dec 06, 2011
5.130
5.220
5.070
5.140
63,453
-0.02(-0.39%)
Dec 05, 2011
5.190
5.240
5.060
5.160
95,833
+0.00(+0.00%)
Dec 02, 2011
4.926
5.160
4.870
5.160
126,116
+0.34(+7.05%)
Dec 01, 2011
4.820
4.940
4.800
4.820
68,821
+0.00(+0.00%)
Nov 30, 2011
5.010
5.110
4.750
4.820
93,492
+0.02(+0.42%)
Nov 29, 2011
5.140
5.140
4.540
4.800
167,853
-0.36(-6.98%)
Nov 28, 2011
5.250
5.250
5.080
5.160
168,699
-0.04(-0.77%)
Nov 25, 2011
5.170
5.240
5.150
5.200
48,066
+0.03(+0.58%)
Nov 23, 2011
5.200
5.410
5.070
5.170
634,880
+0.43(+9.07%)
Nov 22, 2011
4.780
4.850
4.720
4.740
38,896
-0.01(-0.21%)
Nov 21, 2011
4.760
4.830
4.720
4.750
92,035
-0.05(-1.04%)
Nov 18, 2011
4.780
4.920
4.770
4.800
68,677
+0.08(+1.69%)
Nov 17, 2011
4.850
4.850
4.710
4.720
86,216
-0.08(-1.67%)
Nov 16, 2011
4.760
4.900
4.760
4.800
96,655
+0.04(+0.95%)
Nov 15, 2011
4.950
4.950
4.670
4.755
65,928
-0.08(-1.76%)
Nov 14, 2011
4.870
4.950
4.800
4.840
67,547
-0.02(-0.41%)
Nov 11, 2011
4.800
4.950
4.750
4.860
72,010
+0.15(+3.18%)
Nov 10, 2011
4.660
4.770
4.631
4.710
71,703
+0.07(+1.51%)
Nov 09, 2011
4.720
4.780
4.630
4.640
42,278
-0.17(-3.53%)
Nov 08, 2011
4.730
4.810
4.660
4.810
78,955
+0.11(+2.34%)
Nov 07, 2011
4.660
4.760
4.630
4.700
38,178
+0.07(+1.51%)
Nov 04, 2011
4.650
4.710
4.521
4.630
24,504
-0.01(-0.22%)
Nov 03, 2011
4.700
4.760
4.410
4.640
83,395
-0.06(-1.28%)
Nov 02, 2011
4.780
4.809
4.630
4.700
62,158
+0.05(+1.08%)
Nov 01, 2011
4.490
4.860
4.250
4.650
172,863
+0.29(+6.65%)
Oct 31, 2011
4.430
4.500
4.330
4.360
40,749
-0.17(-3.75%)
Oct 28, 2011
4.500
4.550
4.460
4.530
65,050
+0.05(+1.12%)
Oct 27, 2011
4.480
4.530
4.370
4.480
59,342
+0.17(+3.94%)
Oct 26, 2011
4.390
4.390
4.210
4.310
39,557
-0.10(-2.27%)
Oct 25, 2011
4.390
4.451
4.300
4.410
35,338
+0.02(+0.46%)
Oct 24, 2011
4.260
4.480
4.260
4.390
44,417
+0.00(+0.00%)
Oct 21, 2011
4.630
4.648
4.390
4.390
63,795
-0.11(-2.44%)
Oct 20, 2011
4.400
4.527
4.370
4.500
75,764
+0.12(+2.74%)
Oct 19, 2011
4.210
4.410
4.200
4.380
26,552
+0.13(+3.06%)
Oct 18, 2011
4.220
4.250
4.040
4.250
47,655
+0.01(+0.24%)
Oct 17, 2011
4.260
4.290
4.120
4.240
96,561
-0.03(-0.70%)
Oct 14, 2011
4.270
4.270
4.160
4.270
39,115
+0.06(+1.43%)
Oct 13, 2011
4.230
4.300
4.146
4.210
28,776
-0.04(-0.94%)
Oct 12, 2011
4.150
4.290
4.110
4.250
63,351
+0.14(+3.41%)
Oct 11, 2011
4.040
4.150
3.960
4.110
68,753
+0.03(+0.74%)
Oct 10, 2011
3.940
4.120
3.940
4.080
37,300
+0.18(+4.62%)
Oct 07, 2011
4.080
4.160
3.790
3.900
107,483
-0.20(-4.88%)
Oct 06, 2011
3.960
4.200
3.960
4.100
51,939
+0.12(+3.02%)
Oct 05, 2011
3.970
4.060
3.800
3.980
62,223
+0.12(+3.11%)
Oct 04, 2011
4.080
4.160
3.780
3.860
116,515
-0.34(-8.10%)
Oct 03, 2011
4.450
4.540
4.160
4.200
59,720
-0.31(-6.87%)
Sep 30, 2011
4.420
4.600
4.340
4.510
75,112
+0.06(+1.35%)
Sep 29, 2011
4.590
4.600
4.350
4.450
50,154
-0.07(-1.55%)
Sep 28, 2011
4.540
4.690
4.400
4.520
44,041
-0.09(-1.95%)
Sep 27, 2011
4.700
4.720
4.600
4.610
20,944
-0.02(-0.43%)
Sep 26, 2011
4.490
4.670
4.400
4.630
75,357
+0.12(+2.66%)
Sep 23, 2011
4.260
4.680
4.160
4.510
93,280
+0.17(+3.92%)
Sep 22, 2011
4.560
4.560
4.250
4.340
200,433
-0.36(-7.66%)
Sep 21, 2011
4.860
4.892
4.650
4.700
69,569
-0.20(-4.08%)
Sep 20, 2011
4.910
4.970
4.690
4.900
70,190
-0.11(-2.20%)
Sep 19, 2011
5.100
5.100
4.910
5.010
97,194
-0.10(-1.96%)
Sep 16, 2011
5.230
5.250
5.100
5.110
63,711
-0.10(-1.92%)
Sep 15, 2011
5.220
5.320
5.105
5.210
59,821
-0.03(-0.57%)
Sep 14, 2011
5.290
5.550
5.100
5.240
232,465
-0.01(-0.19%)
Sep 13, 2011
5.250
5.330
5.180
5.250
37,364
+0.00(+0.00%)
Sep 12, 2011
5.240
5.250
5.100
5.250
60,695
-0.05(-0.94%)
Sep 09, 2011
5.370
5.370
5.200
5.300
56,608
-0.07(-1.30%)
Sep 08, 2011
5.250
5.490
5.150
5.370
127,676
+0.10(+1.90%)
Sep 07, 2011
5.140
5.290
5.110
5.270
89,484
+0.15(+3.03%)
Sep 06, 2011
5.100
5.175
4.880
5.115
136,898
-0.08(-1.63%)
Sep 02, 2011
5.250
5.327
5.200
5.200
139,319
-0.09(-1.70%)
Sep 01, 2011
5.360
5.370
5.250
5.290
134,276
-0.02(-0.38%)
Aug 31, 2011
5.200
5.410
5.200
5.310
264,822
+0.15(+2.91%)
Aug 30, 2011
5.150
5.220
5.000
5.160
170,869
+0.05(+0.98%)
Aug 29, 2011
4.860
5.180
4.770
5.110
269,007
+0.32(+6.68%)
Aug 26, 2011
4.900
4.900
4.706
4.790
57,559
-0.14(-2.84%)
Aug 25, 2011
4.930
4.980
4.860
4.930
31,222
+0.00(+0.00%)
Aug 24, 2011
4.860
4.930
4.720
4.930
43,033
+0.09(+1.86%)
Aug 23, 2011
4.810
4.950
4.770
4.840
107,419
+0.07(+1.47%)
Aug 22, 2011
4.890
4.890
4.600
4.770
138,549
+0.07(+1.49%)
Aug 19, 2011
4.680
4.840
4.560
4.700
102,621
-0.06(-1.26%)
Aug 18, 2011
4.710
4.850
4.490
4.760
277,688
-0.19(-3.84%)
Aug 17, 2011
4.810
5.000
4.750
4.950
339,504
+0.15(+3.13%)
Aug 16, 2011
4.810
5.020
4.540
4.800
358,428
+0.19(+4.12%)
Aug 15, 2011
4.500
4.880
4.120
4.610
890,686
+1.29(+38.86%)
Aug 12, 2011
3.290
3.400
3.240
3.320
153,682
+0.03(+0.91%)
Aug 11, 2011
3.150
3.350
3.100
3.290
62,549
+0.12(+3.79%)
Aug 10, 2011
3.360
3.830
3.110
3.170
117,406
-0.28(-8.12%)
Aug 09, 2011
3.500
3.540
3.390
3.450
50,195
-0.14(-3.90%)
Aug 08, 2011
3.700
3.700
3.260
3.590
174,158
-0.21(-5.40%)
Aug 05, 2011
4.000
4.020
3.291
3.795
240,135
-0.22(-5.60%)
Aug 04, 2011
3.980
4.050
3.850
4.020
163,067
+0.00(+0.00%)
Aug 03, 2011
4.020
4.100
3.920
4.020
41,303
-0.10(-2.43%)
Aug 02, 2011
4.160
4.310
4.010
4.120
53,592
-0.06(-1.44%)
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.