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
Cognex Cp
(NQ:
CGNX
)
43.54
-0.26 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2012
8.154
8.179
7.994
8.132
496,943
+0.08(+0.98%)
Aug 30, 2012
8.123
8.150
8.021
8.053
358,274
-0.14(-1.71%)
Aug 29, 2012
8.235
8.288
8.143
8.192
499,509
+0.01(+0.14%)
Aug 27, 2012
8.186
8.282
8.138
8.181
396,193
+0.01(+0.17%)
Aug 24, 2012
8.172
8.244
8.103
8.168
594,641
-0.05(-0.57%)
Aug 23, 2012
8.118
8.314
8.067
8.215
567,335
+0.07(+0.83%)
Aug 22, 2012
8.199
8.219
8.087
8.147
531,498
-0.07(-0.85%)
Aug 21, 2012
8.235
8.451
8.172
8.217
602,272
+0.00(+0.00%)
Aug 20, 2012
8.235
8.237
8.105
8.217
419,008
-0.02(-0.25%)
Aug 17, 2012
8.177
8.244
8.085
8.237
359,894
+0.05(+0.66%)
Aug 16, 2012
8.053
8.208
7.945
8.183
385,972
+0.13(+1.59%)
Aug 15, 2012
7.961
8.107
7.916
8.055
313,912
+0.04(+0.48%)
Aug 14, 2012
8.123
8.152
7.950
8.017
655,572
-0.07(-0.86%)
Aug 13, 2012
8.154
8.244
8.022
8.087
554,954
-0.06(-0.72%)
Aug 10, 2012
8.042
8.174
7.997
8.145
663,923
+0.10(+1.20%)
Aug 09, 2012
8.001
8.129
7.952
8.049
912,885
+0.00(+0.03%)
Aug 08, 2012
7.963
8.079
7.961
8.046
964,690
+0.06(+0.70%)
Aug 07, 2012
7.889
8.181
7.842
7.990
1,387,861
+0.14(+1.83%)
Aug 06, 2012
7.638
7.934
7.535
7.846
972,676
+0.22(+2.92%)
Aug 03, 2012
7.334
7.638
7.249
7.624
943,264
+0.41(+5.73%)
Aug 02, 2012
7.312
7.415
7.195
7.211
679,202
-0.17(-2.26%)
Aug 01, 2012
7.624
7.669
7.328
7.377
1,633,279
-0.22(-2.83%)
Jul 31, 2012
6.690
7.694
6.678
7.593
2,359,527
+0.41(+5.66%)
Jul 30, 2012
7.296
7.337
7.141
7.186
680,435
-0.10(-1.42%)
Jul 27, 2012
7.060
7.310
6.966
7.289
691,350
+0.26(+3.74%)
Jul 26, 2012
6.997
7.058
6.925
7.027
426,620
+0.18(+2.56%)
Jul 25, 2012
6.851
6.921
6.791
6.851
541,368
+0.06(+0.89%)
Jul 24, 2012
6.840
6.846
6.694
6.791
606,096
-0.03(-0.43%)
Jul 23, 2012
6.726
6.865
6.717
6.820
358,028
-0.07(-1.04%)
Jul 20, 2012
7.000
7.060
6.892
6.892
552,862
-0.20(-2.76%)
Jul 19, 2012
7.087
7.159
6.930
7.087
417,183
+0.04(+0.54%)
Jul 18, 2012
6.860
7.119
6.860
7.049
364,848
+0.18(+2.68%)
Jul 17, 2012
6.860
6.910
6.759
6.865
374,638
+0.07(+0.99%)
Jul 16, 2012
6.836
6.849
6.741
6.797
339,256
-0.06(-0.82%)
Jul 13, 2012
6.737
6.876
6.737
6.854
769,064
+0.13(+1.94%)
Jul 12, 2012
6.676
6.750
6.568
6.723
880,820
-0.02(-0.27%)
Jul 11, 2012
6.757
6.806
6.717
6.741
605,775
+0.01(+0.20%)
Jul 10, 2012
6.986
7.046
6.674
6.728
1,108,093
-0.19(-2.73%)
Jul 09, 2012
7.121
7.143
6.858
6.916
1,671,248
-0.24(-3.30%)
Jul 06, 2012
7.213
7.235
7.114
7.152
469,985
-0.16(-2.24%)
Jul 05, 2012
7.404
7.489
7.307
7.316
509,258
-0.14(-1.90%)
Jul 03, 2012
7.188
7.469
7.188
7.458
555,707
+0.26(+3.56%)
Jul 02, 2012
7.137
7.208
7.092
7.202
1,346,589
+0.09(+1.30%)
Jun 29, 2012
6.968
7.125
6.968
7.110
835,212
+0.32(+4.73%)
Jun 28, 2012
6.752
6.846
6.730
6.788
964,267
-0.02(-0.36%)
Jun 27, 2012
6.732
6.851
6.681
6.813
1,691,663
+0.07(+1.00%)
Jun 26, 2012
6.878
6.892
6.663
6.746
2,251,520
-0.15(-2.18%)
Jun 25, 2012
7.018
7.102
6.878
6.896
593,457
-0.24(-3.43%)
Jun 22, 2012
7.179
7.206
7.116
7.141
2,560,816
+0.02(+0.27%)
Jun 21, 2012
7.242
7.280
7.085
7.122
980,008
-0.12(-1.66%)
Jun 20, 2012
7.337
7.370
7.202
7.242
729,137
-0.09(-1.26%)
Jun 19, 2012
7.233
7.404
7.206
7.334
1,492,432
+0.13(+1.78%)
Jun 18, 2012
7.235
7.258
7.150
7.206
1,429,645
-0.06(-0.80%)
Jun 15, 2012
7.296
7.337
7.242
7.265
1,755,799
-0.08(-1.13%)
Jun 14, 2012
7.312
7.438
7.298
7.348
741,259
+0.03(+0.37%)
Jun 13, 2012
7.476
7.523
7.289
7.321
1,088,684
-0.19(-2.54%)
Jun 12, 2012
7.476
7.539
7.363
7.512
873,710
+0.08(+1.09%)
Jun 11, 2012
7.739
7.817
7.431
7.431
1,493,037
-0.28(-3.61%)
Jun 08, 2012
7.613
7.727
7.539
7.709
984,905
+0.06(+0.76%)
Jun 07, 2012
7.777
7.837
7.602
7.651
1,242,851
+0.02(+0.24%)
Jun 06, 2012
7.429
7.653
7.429
7.633
2,778,718
+0.25(+3.38%)
Jun 05, 2012
7.350
7.420
7.280
7.384
1,389,552
-0.04(-0.54%)
Jun 04, 2012
7.613
7.682
7.366
7.424
1,512,335
-0.17(-2.25%)
Jun 01, 2012
7.640
7.853
7.579
7.595
1,297,019
-0.27(-3.37%)
May 31, 2012
7.941
7.974
7.743
7.860
898,462
-0.09(-1.13%)
May 30, 2012
8.102
8.111
7.939
7.950
887,177
-0.26(-3.20%)
May 29, 2012
8.134
8.282
8.083
8.213
404,654
+0.15(+1.86%)
May 25, 2012
8.157
8.159
8.027
8.063
512,629
-0.08(-0.99%)
May 24, 2012
8.145
8.177
8.045
8.143
811,457
+0.01(+0.17%)
May 23, 2012
7.919
8.161
7.886
8.130
1,122,215
+0.10(+1.20%)
May 22, 2012
8.002
8.060
7.960
8.033
901,250
+0.04(+0.53%)
May 21, 2012
7.736
7.991
7.666
7.991
960,323
+0.30(+3.84%)
May 18, 2012
7.727
7.839
7.641
7.695
1,007,921
-0.05(-0.61%)
May 17, 2012
7.957
7.991
7.742
7.742
649,623
-0.21(-2.62%)
May 16, 2012
8.145
8.163
7.935
7.951
809,823
-0.17(-2.04%)
May 15, 2012
8.161
8.286
8.092
8.116
856,478
-0.02(-0.30%)
May 14, 2012
7.937
8.181
7.839
8.141
1,432,750
+0.06(+0.72%)
May 11, 2012
8.078
8.244
8.065
8.083
603,825
-0.09(-1.04%)
May 10, 2012
8.239
8.266
8.116
8.168
873,571
+0.02(+0.25%)
May 09, 2012
8.114
8.226
8.038
8.148
1,002,795
-0.05(-0.60%)
May 08, 2012
8.175
8.235
8.065
8.197
871,584
-0.07(-0.81%)
May 07, 2012
8.273
8.376
8.235
8.264
669,502
-0.04(-0.51%)
May 04, 2012
8.663
8.663
8.302
8.307
1,078,542
-0.42(-4.82%)
May 03, 2012
8.923
8.934
8.719
8.728
1,273,385
-0.23(-2.57%)
May 02, 2012
8.849
9.117
8.752
8.958
2,844,697
-0.27(-2.91%)
May 01, 2012
9.191
9.482
8.958
9.227
2,068,648
+0.21(+2.36%)
Apr 30, 2012
8.880
9.070
8.788
9.014
1,545,900
+0.14(+1.54%)
Apr 27, 2012
9.028
9.028
8.846
8.878
1,643,967
-0.14(-1.59%)
Apr 26, 2012
8.815
9.055
8.772
9.021
864,324
+0.16(+1.85%)
Apr 25, 2012
8.784
8.871
8.761
8.858
964,440
+0.24(+2.73%)
Apr 24, 2012
8.658
8.748
8.580
8.622
796,927
-0.02(-0.26%)
Apr 23, 2012
8.732
8.788
8.513
8.645
1,105,140
-0.19(-2.15%)
Apr 20, 2012
8.981
9.017
8.824
8.835
854,344
+0.07(+0.82%)
Apr 19, 2012
8.947
9.061
8.710
8.764
946,888
-0.19(-2.17%)
Apr 18, 2012
8.965
9.014
8.804
8.958
1,154,730
-0.04(-0.47%)
Apr 17, 2012
8.936
9.158
8.936
9.001
1,279,793
+0.13(+1.41%)
Apr 16, 2012
8.878
8.929
8.752
8.875
1,507,567
-0.02(-0.23%)
Apr 13, 2012
9.102
9.202
8.820
8.896
1,720,017
-0.28(-3.00%)
Apr 12, 2012
9.108
9.383
9.061
9.171
1,145,232
+0.06(+0.61%)
Apr 11, 2012
9.082
9.126
8.952
9.115
743,029
+0.14(+1.57%)
Apr 10, 2012
9.169
9.202
8.927
8.974
733,992
-0.21(-2.29%)
Apr 09, 2012
9.173
9.249
9.023
9.185
507,463
-0.16(-1.75%)
Apr 05, 2012
9.339
9.415
9.301
9.348
455,141
-0.06(-0.68%)
Apr 04, 2012
9.467
9.568
9.350
9.412
500,011
-0.21(-2.20%)
Apr 03, 2012
9.691
9.816
9.572
9.624
527,829
-0.12(-1.24%)
Apr 02, 2012
9.391
9.747
9.276
9.744
997,460
+0.26(+2.71%)
Mar 30, 2012
9.700
9.700
9.485
9.487
893,735
-0.10(-1.05%)
Mar 29, 2012
9.541
9.632
9.368
9.588
465,835
-0.05(-0.53%)
Mar 28, 2012
9.805
9.805
9.525
9.639
706,616
-0.17(-1.69%)
Mar 27, 2012
9.861
9.939
9.798
9.805
495,814
-0.07(-0.73%)
Mar 26, 2012
9.718
9.944
9.718
9.877
628,910
+0.26(+2.70%)
Mar 23, 2012
9.514
9.632
9.435
9.617
496,153
+0.09(+0.99%)
Mar 22, 2012
9.597
9.657
9.429
9.523
1,036,078
-0.21(-2.16%)
Mar 21, 2012
9.767
9.946
9.664
9.733
789,855
-0.02(-0.18%)
Mar 20, 2012
9.628
9.821
9.487
9.751
1,047,304
+0.03(+0.28%)
Mar 19, 2012
9.673
9.854
9.619
9.724
726,289
+0.00(+0.05%)
Mar 16, 2012
9.733
9.756
9.592
9.720
2,102,984
+0.01(+0.12%)
Mar 15, 2012
9.563
9.729
9.435
9.709
482,887
+0.14(+1.45%)
Mar 14, 2012
9.740
9.756
9.520
9.570
471,988
-0.18(-1.82%)
Mar 13, 2012
9.594
9.747
9.574
9.747
979,684
+0.22(+2.28%)
Mar 12, 2012
9.456
9.561
9.417
9.529
501,360
+0.03(+0.31%)
Mar 09, 2012
9.176
9.529
9.146
9.500
984,971
+0.35(+3.87%)
Mar 08, 2012
9.194
9.227
9.003
9.146
830,188
+0.03(+0.29%)
Mar 07, 2012
9.158
9.167
9.075
9.120
658,129
-0.01(-0.07%)
Mar 06, 2012
9.227
9.370
9.071
9.126
511,018
-0.24(-2.61%)
Mar 05, 2012
9.413
9.518
9.321
9.370
584,674
-0.05(-0.50%)
Mar 02, 2012
9.624
9.624
9.160
9.417
1,424,882
-0.18(-1.89%)
Mar 01, 2012
9.630
9.740
9.525
9.599
990,137
+0.05(+0.52%)
Feb 29, 2012
9.478
9.697
9.348
9.550
1,600,459
+0.07(+0.71%)
Feb 28, 2012
9.558
9.634
9.438
9.482
522,639
-0.06(-0.63%)
Feb 27, 2012
9.398
9.574
9.255
9.543
524,586
+0.02(+0.21%)
Feb 24, 2012
9.574
9.578
9.471
9.523
632,328
-0.03(-0.30%)
Feb 23, 2012
9.496
9.596
9.444
9.552
858,617
+0.08(+0.90%)
Feb 22, 2012
9.456
9.570
9.364
9.467
468,256
-0.06(-0.59%)
Feb 21, 2012
9.402
9.538
9.309
9.523
1,528,058
-0.07(-0.77%)
Feb 17, 2012
9.755
9.780
9.554
9.596
568,626
-0.10(-1.04%)
Feb 16, 2012
9.561
9.737
9.418
9.697
834,547
+0.17(+1.78%)
Feb 15, 2012
9.862
9.862
9.496
9.527
1,124,274
-0.29(-2.91%)
Feb 14, 2012
9.815
9.880
9.657
9.813
1,703,276
-0.19(-1.85%)
Feb 13, 2012
9.038
10.01
9.036
9.999
2,794,878
+0.77(+8.33%)
Feb 10, 2012
9.384
9.485
8.879
9.230
1,879,030
-0.41(-4.22%)
Feb 09, 2012
9.612
9.742
9.498
9.637
1,436,603
-0.05(-0.48%)
Feb 08, 2012
9.699
9.853
9.579
9.684
784,648
-0.02(-0.18%)
Feb 07, 2012
9.692
9.806
9.641
9.701
640,326
+0.01(+0.09%)
Feb 06, 2012
9.793
9.876
9.621
9.692
821,738
-0.20(-1.99%)
Feb 03, 2012
9.764
9.978
9.730
9.889
885,006
+0.31(+3.22%)
Feb 02, 2012
9.587
9.643
9.538
9.581
612,935
-0.02(-0.23%)
Feb 01, 2012
9.335
9.661
9.279
9.603
1,326,909
+0.32(+3.44%)
Jan 31, 2012
9.351
9.362
9.246
9.284
1,211,035
+0.01(+0.12%)
Jan 30, 2012
9.221
9.355
9.161
9.272
685,320
-0.07(-0.79%)
Jan 27, 2012
9.100
9.353
9.100
9.346
778,709
+0.19(+2.02%)
Jan 26, 2012
9.154
9.183
9.098
9.161
552,259
+0.03(+0.34%)
Jan 25, 2012
9.194
9.194
9.033
9.129
554,689
-0.08(-0.92%)
Jan 24, 2012
9.038
9.228
8.924
9.214
497,531
+0.12(+1.28%)
Jan 23, 2012
9.123
9.205
8.935
9.098
598,725
-0.05(-0.59%)
Jan 20, 2012
9.109
9.234
9.094
9.152
525,553
-0.02(-0.22%)
Jan 19, 2012
9.221
9.270
9.127
9.172
965,062
-0.02(-0.19%)
Jan 18, 2012
9.094
9.217
9.018
9.190
1,269,402
+0.11(+1.23%)
Jan 17, 2012
9.069
9.208
8.995
9.078
1,515,361
+0.13(+1.42%)
Jan 13, 2012
8.812
8.960
8.801
8.951
1,458,556
-0.07(-0.82%)
Jan 12, 2012
9.058
9.069
8.694
9.024
1,147,816
+0.04(+0.40%)
Jan 11, 2012
8.962
9.056
8.915
8.989
1,515,907
-0.06(-0.69%)
Jan 10, 2012
8.881
9.125
8.839
9.051
1,940,400
+0.27(+3.05%)
Jan 09, 2012
8.595
8.821
8.545
8.783
1,954,677
+0.21(+2.42%)
Jan 06, 2012
8.468
8.653
8.323
8.575
1,981,428
+0.15(+1.80%)
Jan 05, 2012
8.218
8.466
8.142
8.423
1,232,724
+0.17(+2.06%)
Jan 04, 2012
8.113
8.294
8.023
8.254
900,151
+0.26(+3.21%)
Dec 30, 2011
8.198
8.265
7.990
7.997
951,500
-0.08(-1.02%)
Dec 29, 2011
7.945
8.190
7.682
8.079
457,272
+0.16(+2.00%)
Dec 28, 2011
8.137
8.157
7.907
7.921
372,459
-0.21(-2.64%)
Dec 27, 2011
7.968
8.198
7.939
8.135
676,176
+0.15(+1.82%)
Dec 23, 2011
8.021
8.028
7.941
7.990
359,819
+0.04(+0.51%)
Dec 21, 2011
7.939
7.974
7.716
7.950
551,547
-0.05(-0.59%)
Dec 20, 2011
7.871
8.041
7.871
7.997
754,232
+0.34(+4.50%)
Dec 19, 2011
7.880
7.992
7.639
7.653
687,997
-0.17(-2.23%)
Dec 16, 2011
7.838
7.921
7.713
7.827
2,188,423
+0.09(+1.13%)
Dec 15, 2011
7.849
7.883
7.702
7.740
679,229
+0.05(+0.61%)
Dec 14, 2011
7.751
7.836
7.641
7.693
933,182
-0.15(-1.94%)
Dec 13, 2011
8.119
8.170
7.800
7.845
1,199,523
-0.20(-2.45%)
Dec 12, 2011
8.052
8.135
7.840
8.041
1,807,666
-0.19(-2.28%)
Dec 09, 2011
7.487
8.294
7.445
8.229
2,350,271
+0.77(+10.27%)
Dec 08, 2011
7.720
7.753
7.440
7.463
828,089
-0.34(-4.33%)
Dec 07, 2011
7.820
7.820
7.621
7.800
758,425
-0.10(-1.22%)
Dec 06, 2011
7.894
8.006
7.807
7.896
654,443
-0.00(-0.03%)
Dec 05, 2011
7.833
7.981
7.702
7.898
800,975
+0.24(+3.15%)
Dec 02, 2011
7.849
7.865
7.608
7.657
627,445
-0.09(-1.13%)
Dec 01, 2011
7.939
7.988
7.742
7.744
1,113,729
-0.23(-2.83%)
Nov 30, 2011
7.599
7.970
7.512
7.970
2,039,648
+0.73(+10.09%)
Nov 29, 2011
7.192
7.295
7.108
7.239
528,028
+0.03(+0.46%)
Nov 28, 2011
7.141
7.246
7.032
7.206
715,858
+0.35(+5.03%)
Nov 25, 2011
6.896
6.986
6.749
6.861
379,032
-0.08(-1.16%)
Nov 23, 2011
7.150
7.150
6.898
6.941
988,149
-0.28(-3.86%)
Nov 22, 2011
7.364
7.415
7.184
7.219
482,675
-0.14(-1.88%)
Nov 21, 2011
7.415
7.426
7.241
7.357
648,036
-0.21(-2.80%)
Nov 18, 2011
7.515
7.609
7.464
7.569
532,491
+0.05(+0.71%)
Nov 17, 2011
7.696
7.725
7.457
7.515
723,046
-0.20(-2.60%)
Nov 16, 2011
7.907
7.952
7.702
7.716
813,203
-0.33(-4.04%)
Nov 15, 2011
7.658
8.110
7.658
8.041
1,442,770
+0.34(+4.46%)
Nov 14, 2011
7.921
7.932
7.625
7.698
805,333
-0.19(-2.40%)
Nov 11, 2011
7.769
7.896
7.747
7.887
738,274
+0.25(+3.24%)
Nov 10, 2011
7.714
7.763
7.567
7.640
741,605
+0.08(+1.09%)
Nov 09, 2011
7.705
7.749
7.500
7.558
1,055,226
-0.41(-5.12%)
Nov 08, 2011
7.796
7.990
7.676
7.965
626,621
+0.20(+2.64%)
Nov 07, 2011
7.789
7.834
7.527
7.760
608,228
-0.07(-0.88%)
Nov 04, 2011
7.698
7.854
7.667
7.829
537,604
+0.01(+0.09%)
Nov 03, 2011
7.622
7.845
7.313
7.823
1,303,323
+0.34(+4.55%)
Nov 02, 2011
7.134
7.627
6.967
7.482
1,864,098
+0.15(+2.07%)
Nov 01, 2011
7.201
7.462
7.155
7.330
1,844,339
-0.22(-2.89%)
Oct 31, 2011
7.493
7.707
7.475
7.549
939,919
-0.14(-1.80%)
Oct 28, 2011
7.731
7.854
7.653
7.687
828,095
-0.04(-0.52%)
Oct 27, 2011
7.538
7.796
7.454
7.727
1,732,435
+0.45(+6.18%)
Oct 26, 2011
7.330
7.333
7.128
7.277
1,154,802
+0.06(+0.83%)
Oct 25, 2011
7.382
7.420
7.190
7.217
878,152
-0.27(-3.57%)
Oct 24, 2011
7.212
7.520
7.212
7.484
962,949
+0.28(+3.86%)
Oct 21, 2011
7.141
7.281
7.112
7.206
1,060,263
+0.21(+2.96%)
Oct 20, 2011
7.023
7.023
6.787
6.999
633,513
-0.03(-0.48%)
Oct 19, 2011
7.085
7.161
6.987
7.032
1,169,416
-0.07(-0.94%)
Oct 18, 2011
6.838
7.128
6.718
7.099
943,304
+0.27(+3.95%)
Oct 17, 2011
7.045
7.094
6.791
6.829
982,250
-0.27(-3.80%)
Oct 14, 2011
6.979
7.128
6.883
7.099
784,619
+0.19(+2.74%)
Oct 13, 2011
6.849
6.965
6.713
6.910
784,080
+0.02(+0.36%)
Oct 12, 2011
6.627
6.959
6.627
6.885
1,042,503
+0.32(+4.92%)
Oct 11, 2011
6.549
6.587
6.468
6.562
847,925
-0.04(-0.54%)
Oct 10, 2011
6.382
6.615
6.277
6.598
886,727
+0.23(+3.64%)
Oct 07, 2011
6.582
6.598
6.337
6.366
1,956,648
-0.23(-3.51%)
Oct 06, 2011
6.446
6.620
6.346
6.598
1,210,535
+0.12(+1.93%)
Oct 05, 2011
6.128
6.489
6.074
6.473
2,236,701
+0.35(+5.75%)
Oct 04, 2011
5.566
6.150
5.549
6.121
1,634,228
+0.49(+8.79%)
Oct 03, 2011
5.932
6.088
5.620
5.627
1,554,284
-0.41(-6.79%)
Sep 30, 2011
6.206
6.259
6.027
6.036
1,450,972
-0.27(-4.24%)
Sep 29, 2011
6.286
6.393
6.019
6.304
883,666
+0.17(+2.72%)
Sep 28, 2011
6.566
6.658
6.130
6.137
1,273,571
-0.43(-6.55%)
Sep 27, 2011
6.511
6.727
6.376
6.566
1,231,559
+0.21(+3.37%)
Sep 26, 2011
6.201
6.368
6.065
6.353
1,424,170
+0.20(+3.18%)
Sep 23, 2011
5.885
6.248
5.829
6.157
1,565,647
+0.26(+4.38%)
Sep 22, 2011
5.978
6.036
5.796
5.898
2,379,686
-0.32(-5.19%)
Sep 21, 2011
6.440
6.555
6.201
6.221
1,076,277
-0.20(-3.16%)
Sep 20, 2011
6.529
6.604
6.419
6.424
1,339,643
-0.12(-1.87%)
Sep 19, 2011
6.578
6.620
6.413
6.546
1,283,435
-0.17(-2.52%)
Sep 16, 2011
6.656
6.745
6.500
6.716
1,875,559
+0.13(+1.93%)
Sep 15, 2011
6.673
6.673
6.419
6.589
1,328,935
-0.00(-0.07%)
Sep 14, 2011
6.477
6.747
6.284
6.593
2,600,567
+0.19(+2.99%)
Sep 13, 2011
6.317
6.433
6.228
6.402
1,363,051
+0.05(+0.84%)
Sep 12, 2011
6.199
6.353
6.157
6.348
1,550,100
+0.05(+0.85%)
Sep 09, 2011
6.511
6.596
6.201
6.295
2,058,653
-0.28(-4.30%)
Sep 08, 2011
6.696
6.869
6.562
6.578
2,007,657
-0.20(-2.89%)
Sep 07, 2011
6.680
6.796
6.593
6.774
1,164,657
+0.20(+3.05%)
Sep 06, 2011
6.355
6.584
6.246
6.573
2,105,855
-0.02(-0.37%)
Sep 02, 2011
6.778
6.894
6.551
6.598
1,614,551
-0.33(-4.79%)
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.