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 (%)
Aug 31, 2015
5.720
5.790
5.630
5.780
36,591
+0.06(+1.05%)
Aug 28, 2015
5.770
5.930
5.630
5.720
58,169
-0.09(-1.55%)
Aug 27, 2015
5.790
5.970
5.750
5.810
82,879
+0.06(+1.04%)
Aug 26, 2015
5.940
5.980
5.580
5.750
72,035
-0.13(-2.21%)
Aug 25, 2015
6.140
6.170
5.830
5.880
71,685
-0.15(-2.49%)
Aug 24, 2015
5.920
6.170
5.920
6.030
227,538
-0.22(-3.52%)
Aug 21, 2015
6.220
6.250
6.190
6.250
210,296
-0.03(-0.48%)
Aug 20, 2015
6.290
6.330
6.170
6.280
65,870
-0.07(-1.10%)
Aug 19, 2015
6.190
6.350
6.180
6.350
55,065
+0.13(+2.09%)
Aug 18, 2015
6.160
6.250
6.150
6.220
45,587
+0.03(+0.48%)
Aug 17, 2015
6.170
6.248
6.160
6.190
21,243
-0.06(-0.96%)
Aug 14, 2015
6.150
6.250
6.100
6.250
39,071
+0.03(+0.48%)
Aug 13, 2015
6.180
6.220
6.140
6.220
49,849
+0.07(+1.14%)
Aug 12, 2015
6.070
6.240
5.930
6.150
515,302
-0.05(-0.81%)
Aug 11, 2015
5.980
6.200
5.850
6.200
102,339
+0.05(+0.81%)
Aug 10, 2015
6.060
6.150
5.960
6.150
97,165
+0.14(+2.33%)
Aug 07, 2015
6.010
6.050
5.802
6.010
31,745
-0.03(-0.50%)
Aug 06, 2015
6.020
6.150
5.860
6.040
98,147
-0.03(-0.49%)
Aug 05, 2015
5.940
6.070
5.730
6.070
85,526
+0.15(+2.53%)
Aug 04, 2015
5.890
5.990
5.820
5.920
31,637
+0.01(+0.17%)
Aug 03, 2015
6.020
6.080
5.640
5.910
72,433
-0.26(-4.21%)
Jul 31, 2015
6.000
6.180
5.870
6.170
119,300
+0.17(+2.83%)
Jul 30, 2015
5.860
6.080
5.800
6.000
57,356
+0.08(+1.35%)
Jul 29, 2015
5.780
5.955
5.770
5.920
26,983
+0.18(+3.14%)
Jul 28, 2015
5.625
5.860
5.625
5.740
17,235
+0.06(+1.06%)
Jul 27, 2015
5.750
5.770
5.650
5.680
59,658
-0.23(-3.89%)
Jul 24, 2015
5.900
5.920
5.690
5.910
71,831
-0.04(-0.67%)
Jul 23, 2015
6.120
6.120
5.840
5.950
17,575
-0.17(-2.78%)
Jul 22, 2015
5.970
6.130
5.950
6.120
68,951
+0.12(+2.00%)
Jul 21, 2015
5.920
6.150
5.920
6.000
113,001
+0.10(+1.69%)
Jul 20, 2015
5.820
5.900
5.545
5.900
39,328
+0.09(+1.55%)
Jul 17, 2015
5.830
5.876
5.680
5.810
18,591
-0.04(-0.68%)
Jul 16, 2015
5.740
6.000
5.672
5.850
43,282
+0.11(+1.92%)
Jul 15, 2015
5.780
5.850
5.428
5.740
85,463
-0.11(-1.88%)
Jul 14, 2015
5.770
5.920
5.650
5.850
53,981
+0.03(+0.52%)
Jul 13, 2015
5.620
5.960
5.620
5.820
76,444
+0.24(+4.30%)
Jul 10, 2015
5.530
5.670
5.424
5.580
51,123
+0.17(+3.14%)
Jul 09, 2015
5.290
5.700
5.290
5.410
75,584
+0.04(+0.74%)
Jul 08, 2015
5.380
5.630
5.160
5.370
751,826
-0.26(-4.62%)
Jul 07, 2015
5.840
5.840
5.180
5.630
194,954
-0.29(-4.90%)
Jul 06, 2015
6.000
6.020
5.625
5.920
85,001
-0.15(-2.47%)
Jul 02, 2015
5.980
6.070
6.070
6.070
116,600
+0.06(+1.00%)
Jul 01, 2015
5.980
6.130
5.520
6.010
112,631
-0.02(-0.33%)
Jun 30, 2015
5.820
6.080
5.750
6.030
75,001
+0.13(+2.20%)
Jun 29, 2015
6.070
6.070
5.600
5.900
91,768
-0.26(-4.22%)
Jun 26, 2015
6.340
6.340
5.900
6.160
251,412
-0.15(-2.38%)
Jun 25, 2015
6.560
6.720
6.310
6.310
60,129
-0.29(-4.39%)
Jun 24, 2015
6.330
6.810
6.310
6.600
120,275
+0.29(+4.60%)
Jun 23, 2015
6.280
6.330
6.180
6.310
85,196
+0.05(+0.80%)
Jun 22, 2015
6.290
6.290
6.180
6.260
40,630
+0.00(+0.00%)
Jun 19, 2015
6.300
6.310
6.140
6.260
140,409
+0.00(+0.00%)
Jun 18, 2015
6.290
6.300
6.180
6.260
76,030
+0.00(+0.00%)
Jun 17, 2015
6.240
6.390
6.200
6.260
116,612
+0.00(+0.00%)
Jun 16, 2015
6.310
6.310
6.185
6.260
82,355
-0.05(-0.79%)
Jun 15, 2015
6.230
6.340
6.100
6.310
167,876
+0.06(+0.96%)
Jun 12, 2015
6.310
6.400
6.160
6.250
53,984
-0.05(-0.79%)
Jun 11, 2015
6.300
6.380
6.220
6.300
86,755
+0.04(+0.64%)
Jun 10, 2015
6.300
6.350
6.175
6.260
51,300
-0.04(-0.63%)
Jun 09, 2015
6.180
6.320
6.170
6.300
47,935
+0.09(+1.45%)
Jun 08, 2015
6.240
6.270
6.088
6.210
52,589
+0.01(+0.16%)
Jun 05, 2015
6.250
6.310
6.080
6.200
51,039
-0.11(-1.74%)
Jun 04, 2015
6.370
6.370
6.080
6.310
82,595
-0.12(-1.87%)
Jun 03, 2015
6.350
6.460
6.300
6.430
17,665
+0.07(+1.10%)
Jun 02, 2015
6.260
6.450
6.150
6.360
137,469
+0.07(+1.11%)
Jun 01, 2015
6.200
6.350
5.970
6.290
104,159
+0.11(+1.78%)
May 29, 2015
6.100
6.220
5.960
6.180
95,725
+0.06(+0.98%)
May 28, 2015
6.150
6.200
6.050
6.120
47,498
-0.05(-0.81%)
May 27, 2015
6.280
6.300
6.120
6.170
92,448
-0.10(-1.59%)
May 26, 2015
6.040
6.300
5.960
6.270
183,386
+0.24(+3.98%)
May 22, 2015
6.010
6.030
6.030
6.030
64,700
+0.02(+0.33%)
May 21, 2015
5.960
6.140
5.950
6.010
144,355
+0.05(+0.84%)
May 20, 2015
5.980
6.000
5.930
5.960
26,023
+0.01(+0.17%)
May 19, 2015
5.880
5.980
5.860
5.950
50,990
+0.03(+0.51%)
May 18, 2015
5.920
5.940
5.820
5.920
46,637
-0.01(-0.17%)
May 15, 2015
5.880
5.960
5.740
5.930
51,883
+0.05(+0.85%)
May 14, 2015
5.900
5.900
5.800
5.880
40,644
-0.02(-0.34%)
May 13, 2015
5.880
5.900
5.820
5.900
43,468
+0.00(+0.00%)
May 12, 2015
6.090
6.090
5.700
5.900
79,169
-0.15(-2.48%)
May 11, 2015
6.010
6.050
5.745
6.050
124,325
+0.09(+1.51%)
May 08, 2015
5.550
6.000
5.520
5.960
131,500
+0.45(+8.17%)
May 07, 2015
5.580
5.630
5.510
5.510
22,594
-0.08(-1.43%)
May 06, 2015
5.650
5.700
5.580
5.590
32,997
-0.07(-1.24%)
May 05, 2015
5.680
5.720
5.630
5.660
20,932
-0.02(-0.35%)
May 04, 2015
5.710
5.780
5.631
5.680
42,304
+0.02(+0.35%)
May 01, 2015
5.790
5.856
5.660
5.660
27,734
-0.13(-2.25%)
Apr 30, 2015
5.600
5.800
5.570
5.790
28,735
+0.14(+2.48%)
Apr 29, 2015
5.630
5.680
5.580
5.650
53,646
+0.02(+0.36%)
Apr 28, 2015
5.620
5.709
5.580
5.630
25,094
-0.05(-0.88%)
Apr 27, 2015
5.890
6.030
5.570
5.680
73,222
-0.16(-2.74%)
Apr 24, 2015
5.870
6.060
5.820
5.840
42,380
-0.02(-0.34%)
Apr 23, 2015
5.840
6.200
5.810
5.860
161,678
-0.01(-0.26%)
Apr 22, 2015
5.590
5.889
5.500
5.875
96,318
+0.32(+5.67%)
Apr 21, 2015
5.700
5.700
5.510
5.560
61,337
-0.10(-1.77%)
Apr 20, 2015
5.650
5.710
5.620
5.660
38,350
+0.00(+0.00%)
Apr 17, 2015
5.700
5.710
5.650
5.660
20,000
-0.09(-1.57%)
Apr 16, 2015
5.690
5.840
5.660
5.750
62,063
+0.08(+1.41%)
Apr 15, 2015
5.660
5.715
5.650
5.670
66,979
+0.00(+0.00%)
Apr 14, 2015
5.660
5.680
5.650
5.670
287,372
-0.02(-0.35%)
Apr 13, 2015
5.700
5.710
5.640
5.690
83,361
+0.03(+0.53%)
Apr 10, 2015
5.620
5.700
5.620
5.660
289,072
+0.05(+0.89%)
Apr 09, 2015
5.440
5.700
5.440
5.610
64,043
+0.12(+2.19%)
Apr 08, 2015
5.360
5.640
5.340
5.490
137,236
+0.16(+3.00%)
Apr 07, 2015
5.270
5.360
5.077
5.330
29,056
+0.02(+0.38%)
Apr 06, 2015
5.330
5.390
5.260
5.310
42,911
+0.01(+0.19%)
Apr 02, 2015
5.000
5.300
5.300
5.300
69,500
+0.27(+5.37%)
Apr 01, 2015
4.890
5.300
4.830
5.030
153,985
+0.18(+3.71%)
Mar 31, 2015
4.730
4.850
4.530
4.850
45,468
+0.08(+1.68%)
Mar 30, 2015
4.780
4.790
4.380
4.770
44,087
-0.02(-0.42%)
Mar 27, 2015
4.680
4.800
4.610
4.790
102,237
+0.05(+1.05%)
Mar 26, 2015
4.770
4.780
4.470
4.740
65,352
-0.07(-1.46%)
Mar 25, 2015
4.850
4.880
4.670
4.810
33,073
-0.04(-0.82%)
Mar 24, 2015
4.810
4.900
4.780
4.850
28,482
+0.01(+0.21%)
Mar 23, 2015
4.860
4.900
4.760
4.840
58,841
+0.01(+0.21%)
Mar 20, 2015
4.770
4.850
4.660
4.830
98,559
+0.06(+1.26%)
Mar 19, 2015
4.770
4.816
4.690
4.770
44,913
-0.03(-0.63%)
Mar 18, 2015
4.630
4.840
4.600
4.800
86,922
+0.12(+2.56%)
Mar 17, 2015
4.570
4.680
4.510
4.680
108,885
+0.07(+1.52%)
Mar 16, 2015
4.760
4.800
4.010
4.610
360,978
-0.19(-3.96%)
Mar 13, 2015
4.320
4.900
4.270
4.800
188,551
+0.48(+11.11%)
Mar 12, 2015
4.130
4.490
4.123
4.320
72,225
+0.21(+5.11%)
Mar 11, 2015
4.070
4.190
4.070
4.110
17,380
+0.05(+1.23%)
Mar 10, 2015
4.150
4.200
4.010
4.060
41,697
-0.14(-3.33%)
Mar 09, 2015
4.153
4.200
4.130
4.200
17,484
+0.06(+1.45%)
Mar 06, 2015
4.200
4.220
4.140
4.140
35,018
-0.05(-1.19%)
Mar 05, 2015
4.240
4.240
4.170
4.190
21,990
-0.05(-1.18%)
Mar 04, 2015
4.250
4.280
4.120
4.240
39,294
-0.04(-0.93%)
Mar 03, 2015
4.240
4.310
4.200
4.280
49,879
-0.01(-0.23%)
Mar 02, 2015
4.300
4.300
4.210
4.290
79,242
+0.04(+0.94%)
Feb 27, 2015
4.140
4.250
4.072
4.250
30,560
+0.09(+2.29%)
Feb 26, 2015
4.170
4.270
4.120
4.155
14,024
-0.02(-0.60%)
Feb 25, 2015
4.100
4.280
4.100
4.180
20,610
+0.05(+1.21%)
Feb 24, 2015
4.200
4.250
4.080
4.130
70,898
-0.07(-1.67%)
Feb 23, 2015
4.270
4.330
4.180
4.200
36,029
-0.06(-1.41%)
Feb 20, 2015
4.340
4.350
4.210
4.260
35,499
-0.08(-1.84%)
Feb 19, 2015
4.240
4.340
4.190
4.340
16,973
+0.06(+1.40%)
Feb 18, 2015
4.110
4.297
4.110
4.280
25,911
+0.18(+4.39%)
Feb 17, 2015
3.990
4.150
3.950
4.100
31,561
+0.12(+3.02%)
Feb 13, 2015
4.010
3.980
3.980
3.980
70,500
+0.00(+0.00%)
Feb 12, 2015
3.770
4.250
3.770
3.980
133,297
+0.22(+5.85%)
Feb 11, 2015
3.950
4.014
3.700
3.760
215,459
-0.20(-5.05%)
Feb 10, 2015
4.100
4.100
3.950
3.960
32,962
-0.06(-1.49%)
Feb 09, 2015
4.120
4.220
4.000
4.020
72,724
-0.13(-3.13%)
Feb 06, 2015
4.250
4.250
4.140
4.150
73,123
-0.05(-1.19%)
Feb 05, 2015
4.150
4.310
4.150
4.200
45,052
+0.04(+0.96%)
Feb 04, 2015
4.360
4.360
4.110
4.160
16,036
-0.13(-3.03%)
Feb 03, 2015
4.070
4.350
4.070
4.290
65,718
+0.25(+6.19%)
Feb 02, 2015
3.960
4.080
3.920
4.040
65,960
+0.08(+2.02%)
Jan 30, 2015
3.830
3.960
3.830
3.960
89,990
+0.06(+1.54%)
Jan 29, 2015
3.940
3.970
3.820
3.900
74,302
-0.01(-0.26%)
Jan 28, 2015
4.130
4.200
3.860
3.910
58,457
-0.20(-4.87%)
Jan 27, 2015
4.190
4.200
3.840
4.110
135,920
-0.04(-0.96%)
Jan 26, 2015
4.100
4.310
4.060
4.150
132,286
+0.10(+2.47%)
Jan 23, 2015
4.330
4.420
3.930
4.050
226,088
-0.33(-7.53%)
Jan 22, 2015
4.450
4.500
4.330
4.380
43,279
-0.07(-1.57%)
Jan 21, 2015
4.400
4.490
4.400
4.450
41,019
+0.01(+0.23%)
Jan 20, 2015
4.740
4.740
4.380
4.440
153,194
-0.33(-6.92%)
Jan 16, 2015
4.770
4.860
4.710
4.770
44,875
-0.03(-0.63%)
Jan 15, 2015
4.900
4.900
4.700
4.800
33,958
-0.04(-0.83%)
Jan 14, 2015
4.750
4.850
4.710
4.840
50,426
+0.01(+0.21%)
Jan 13, 2015
4.910
4.930
4.720
4.830
89,859
-0.10(-2.03%)
Jan 12, 2015
4.920
4.930
4.710
4.930
95,304
+0.04(+0.82%)
Jan 09, 2015
4.720
4.920
4.691
4.890
79,892
+0.14(+2.95%)
Jan 08, 2015
5.000
5.040
4.590
4.750
250,470
-0.23(-4.62%)
Jan 07, 2015
5.380
5.420
4.880
4.980
364,639
-0.37(-6.92%)
Jan 06, 2015
5.510
5.550
5.180
5.350
188,692
-0.18(-3.25%)
Jan 05, 2015
5.540
5.650
5.480
5.530
41,769
-0.09(-1.60%)
Jan 02, 2015
5.410
5.670
5.410
5.620
75,492
+0.19(+3.50%)
Dec 31, 2014
5.410
5.430
5.430
5.430
164,900
+0.01(+0.18%)
Dec 30, 2014
5.410
5.560
5.390
5.420
55,112
-0.05(-0.91%)
Dec 29, 2014
5.550
5.600
5.396
5.470
64,882
-0.11(-1.97%)
Dec 26, 2014
5.570
5.780
5.570
5.580
51,021
-0.04(-0.71%)
Dec 24, 2014
5.710
5.620
5.620
5.620
11,200
-0.11(-1.92%)
Dec 23, 2014
5.810
5.840
5.590
5.730
66,951
-0.11(-1.88%)
Dec 22, 2014
5.880
5.880
5.640
5.840
39,771
+0.02(+0.34%)
Dec 19, 2014
5.550
6.010
5.500
5.820
353,785
+0.25(+4.49%)
Dec 18, 2014
5.380
5.570
5.330
5.570
59,521
+0.22(+4.11%)
Dec 17, 2014
5.260
5.480
5.230
5.350
77,747
+0.07(+1.33%)
Dec 16, 2014
5.590
5.690
5.250
5.280
95,675
-0.29(-5.21%)
Dec 15, 2014
5.370
5.720
5.350
5.570
99,211
+0.22(+4.11%)
Dec 12, 2014
5.700
5.800
5.350
5.350
116,078
-0.39(-6.79%)
Dec 11, 2014
5.450
5.909
5.450
5.740
151,690
+0.27(+4.94%)
Dec 10, 2014
5.550
5.590
5.350
5.470
46,897
-0.07(-1.26%)
Dec 09, 2014
5.280
5.570
5.200
5.540
110,333
+0.25(+4.73%)
Dec 08, 2014
5.380
5.507
5.280
5.290
59,471
-0.12(-2.22%)
Dec 05, 2014
5.380
5.510
5.300
5.410
31,111
+0.03(+0.56%)
Dec 04, 2014
5.450
5.650
5.240
5.380
88,797
-0.09(-1.65%)
Dec 03, 2014
5.460
5.600
5.400
5.470
71,553
+0.02(+0.37%)
Dec 02, 2014
5.480
5.622
5.450
5.450
60,730
+0.00(+0.00%)
Dec 01, 2014
5.640
5.640
5.380
5.450
156,832
-0.23(-4.05%)
Nov 28, 2014
6.120
6.130
5.630
5.680
63,289
-0.40(-6.58%)
Nov 26, 2014
6.060
6.080
6.080
6.080
113,400
+0.03(+0.50%)
Nov 25, 2014
5.650
6.120
5.610
6.050
80,709
+0.40(+7.08%)
Nov 24, 2014
5.490
5.689
5.460
5.650
29,751
+0.14(+2.54%)
Nov 21, 2014
5.500
5.560
5.360
5.510
62,927
+0.08(+1.47%)
Nov 20, 2014
5.400
5.580
5.360
5.430
88,118
+0.02(+0.37%)
Nov 19, 2014
5.440
5.680
5.350
5.410
100,677
-0.01(-0.18%)
Nov 18, 2014
6.380
6.500
5.350
5.420
193,180
-0.96(-15.05%)
Nov 17, 2014
6.090
6.680
6.090
6.380
86,611
+0.05(+0.79%)
Nov 14, 2014
6.680
6.680
6.100
6.330
239,496
-0.13(-2.01%)
Nov 13, 2014
6.310
6.500
5.840
6.460
384,198
+0.64(+11.00%)
Nov 12, 2014
5.940
6.110
5.820
5.820
129,882
-0.10(-1.69%)
Nov 11, 2014
5.240
6.120
5.240
5.920
302,545
+0.70(+13.41%)
Nov 10, 2014
5.330
5.500
5.160
5.220
55,088
-0.14(-2.61%)
Nov 07, 2014
5.360
5.440
5.210
5.360
52,259
-0.04(-0.74%)
Nov 06, 2014
5.250
5.550
5.250
5.400
35,758
+0.00(+0.00%)
Nov 05, 2014
5.210
5.400
5.120
5.400
86,483
+0.20(+3.85%)
Nov 04, 2014
5.320
5.350
5.160
5.200
50,571
-0.16(-2.99%)
Nov 03, 2014
5.350
5.460
5.310
5.360
39,397
+0.03(+0.56%)
Oct 31, 2014
5.200
5.490
5.180
5.330
84,763
+0.11(+2.11%)
Oct 30, 2014
5.210
5.310
5.150
5.220
41,144
+0.02(+0.38%)
Oct 29, 2014
5.200
5.270
5.180
5.200
41,783
-0.01(-0.19%)
Oct 28, 2014
5.260
5.380
5.180
5.210
41,782
+0.00(+0.00%)
Oct 27, 2014
5.220
5.230
5.230
5.210
55,607
-0.02(-0.38%)
Oct 24, 2014
5.260
5.440
5.110
5.230
118,361
-0.09(-1.69%)
Oct 23, 2014
5.510
5.520
5.270
5.320
94,233
-0.17(-3.10%)
Oct 22, 2014
5.490
5.620
5.400
5.490
89,332
-0.03(-0.54%)
Oct 21, 2014
5.560
5.842
5.380
5.520
77,983
+0.02(+0.36%)
Oct 20, 2014
5.730
5.800
5.460
5.500
178,857
-0.24(-4.18%)
Oct 17, 2014
5.620
5.950
5.600
5.740
106,623
+0.14(+2.50%)
Oct 16, 2014
5.450
5.700
5.380
5.600
71,183
+0.08(+1.45%)
Oct 15, 2014
5.170
5.670
5.160
5.520
211,682
+0.32(+6.15%)
Oct 14, 2014
5.230
5.260
5.130
5.200
143,395
-0.02(-0.38%)
Oct 13, 2014
5.150
5.360
5.150
5.220
88,181
+0.01(+0.19%)
Oct 10, 2014
5.180
5.250
5.060
5.210
100,879
+0.05(+0.97%)
Oct 09, 2014
5.400
5.400
5.125
5.160
105,237
-0.25(-4.62%)
Oct 08, 2014
5.150
5.490
5.050
5.410
189,081
+0.26(+5.05%)
Oct 07, 2014
5.250
5.260
5.050
5.150
320,658
-0.05(-0.96%)
Oct 06, 2014
5.310
5.440
5.200
5.200
161,473
-0.10(-1.89%)
Oct 03, 2014
5.320
5.527
5.285
5.300
154,506
-0.08(-1.49%)
Oct 02, 2014
5.510
5.650
5.270
5.380
183,745
-0.10(-1.82%)
Oct 01, 2014
5.450
5.560
5.360
5.480
124,834
+0.01(+0.18%)
Sep 30, 2014
5.600
5.600
5.351
5.470
194,772
-0.15(-2.67%)
Sep 29, 2014
5.830
5.890
5.570
5.620
91,381
-0.26(-4.42%)
Sep 26, 2014
6.090
6.230
5.670
5.880
221,562
-0.26(-4.23%)
Sep 25, 2014
5.820
6.390
5.660
6.140
276,896
+0.31(+5.32%)
Sep 24, 2014
5.370
5.900
5.320
5.830
179,727
+0.44(+8.16%)
Sep 23, 2014
5.250
5.570
5.250
5.390
173,715
+0.05(+0.94%)
Sep 22, 2014
5.350
5.460
5.255
5.340
143,962
-0.07(-1.29%)
Sep 19, 2014
5.550
5.630
5.370
5.410
171,365
-0.14(-2.52%)
Sep 18, 2014
5.300
5.570
5.300
5.550
152,140
+0.25(+4.72%)
Sep 17, 2014
5.370
5.550
5.290
5.300
133,641
-0.09(-1.67%)
Sep 16, 2014
5.510
5.610
5.260
5.390
346,403
-0.28(-4.94%)
Sep 15, 2014
6.250
6.250
5.610
5.670
458,375
-0.58(-9.28%)
Sep 12, 2014
6.580
6.582
6.200
6.250
213,636
-0.32(-4.87%)
Sep 11, 2014
6.570
6.680
6.500
6.570
99,048
-0.07(-1.05%)
Sep 10, 2014
7.010
7.010
6.450
6.640
344,182
-0.40(-5.68%)
Sep 09, 2014
6.960
7.640
6.790
7.040
590,495
+0.07(+1.00%)
Sep 08, 2014
7.050
7.180
6.960
6.970
137,004
-0.07(-0.99%)
Sep 05, 2014
6.960
7.100
6.800
7.040
106,263
+0.06(+0.86%)
Sep 04, 2014
6.850
7.100
6.780
6.980
128,593
+0.11(+1.60%)
Sep 03, 2014
7.150
7.225
6.770
6.870
206,914
-0.27(-3.78%)
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.