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
Ampco-Pittsburgh Corp
(NY:
AP
)
1.510
-0.040 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
6.800
7.725
6.800
7.570
225,600
+0.77(+11.32%)
Apr 29, 2021
7.100
7.100
6.742
6.800
28,232
-0.22(-3.13%)
Apr 28, 2021
7.000
7.060
6.950
7.020
22,157
+0.01(+0.14%)
Apr 27, 2021
6.980
7.150
6.980
7.010
18,368
-0.06(-0.85%)
Apr 26, 2021
7.000
7.100
6.820
7.070
29,571
+0.12(+1.73%)
Apr 23, 2021
6.650
6.965
6.650
6.950
25,500
+0.26(+3.89%)
Apr 22, 2021
6.750
6.895
6.553
6.690
56,239
-0.04(-0.59%)
Apr 21, 2021
6.640
6.909
6.630
6.730
18,300
-0.01(-0.15%)
Apr 20, 2021
6.870
6.900
6.660
6.740
50,049
-0.21(-3.02%)
Apr 19, 2021
7.020
7.100
6.870
6.950
46,366
+0.03(+0.43%)
Apr 16, 2021
6.870
7.070
6.670
6.920
55,000
+0.06(+0.87%)
Apr 15, 2021
7.060
7.060
6.700
6.860
21,249
-0.07(-1.01%)
Apr 14, 2021
6.800
7.195
6.800
6.930
31,949
+0.17(+2.51%)
Apr 13, 2021
6.800
6.900
6.670
6.760
49,230
-0.14(-2.03%)
Apr 12, 2021
7.160
7.290
6.810
6.900
55,542
-0.26(-3.63%)
Apr 09, 2021
7.200
7.236
7.120
7.160
31,100
-0.09(-1.24%)
Apr 08, 2021
7.430
7.430
7.160
7.250
43,128
-0.05(-0.68%)
Apr 07, 2021
7.300
7.410
7.250
7.300
52,675
+0.02(+0.27%)
Apr 06, 2021
7.550
7.700
7.250
7.280
32,131
-0.22(-2.93%)
Apr 05, 2021
7.820
7.820
7.250
7.500
83,234
-0.20(-2.60%)
Apr 01, 2021
6.800
7.760
6.800
7.700
154,100
+0.95(+14.07%)
Mar 31, 2021
6.810
7.000
6.670
6.750
184,005
+0.03(+0.45%)
Mar 30, 2021
6.570
6.940
6.510
6.720
66,134
+0.04(+0.60%)
Mar 29, 2021
7.120
7.169
6.620
6.680
51,004
-0.30(-4.30%)
Mar 26, 2021
6.870
7.070
6.610
6.980
65,700
+0.18(+2.65%)
Mar 25, 2021
6.500
6.800
6.360
6.800
79,046
+0.19(+2.87%)
Mar 24, 2021
6.900
6.994
6.550
6.610
65,542
-0.19(-2.79%)
Mar 23, 2021
7.200
7.410
6.770
6.800
95,557
-0.49(-6.72%)
Mar 22, 2021
7.490
7.740
7.290
7.290
82,899
-0.25(-3.32%)
Mar 19, 2021
7.290
7.540
7.120
7.540
120,600
+0.10(+1.34%)
Mar 18, 2021
7.700
8.000
7.330
7.440
100,559
-0.41(-5.22%)
Mar 17, 2021
7.400
7.870
7.290
7.850
62,099
+0.30(+3.97%)
Mar 16, 2021
8.050
8.170
7.500
7.550
61,329
-0.45(-5.63%)
Mar 15, 2021
8.220
8.250
7.750
8.000
89,287
-0.20(-2.44%)
Mar 12, 2021
8.020
8.290
7.990
8.200
110,800
+0.26(+3.27%)
Mar 11, 2021
7.670
8.000
7.598
7.940
100,218
+0.44(+5.87%)
Mar 10, 2021
7.670
7.840
7.361
7.500
269,315
-0.18(-2.34%)
Mar 09, 2021
7.490
7.680
7.110
7.680
104,492
+0.32(+4.35%)
Mar 08, 2021
6.940
7.397
6.940
7.360
101,837
+0.42(+6.05%)
Mar 05, 2021
7.600
7.897
6.640
6.940
153,000
-0.52(-6.97%)
Mar 04, 2021
8.290
8.300
7.260
7.460
128,028
-0.90(-10.77%)
Mar 03, 2021
8.090
8.580
8.080
8.360
102,395
+0.26(+3.21%)
Mar 02, 2021
8.170
8.350
8.040
8.100
115,329
+0.07(+0.87%)
Mar 01, 2021
8.030
8.170
7.730
8.030
128,092
+0.39(+5.10%)
Feb 26, 2021
7.950
8.000
7.540
7.640
70,700
-0.24(-3.05%)
Feb 25, 2021
7.700
7.890
7.430
7.880
70,094
+0.19(+2.47%)
Feb 24, 2021
7.770
7.900
7.600
7.690
55,081
-0.03(-0.39%)
Feb 23, 2021
8.000
8.190
7.420
7.720
123,692
-0.28(-3.50%)
Feb 22, 2021
8.070
8.710
7.860
8.000
148,309
-0.02(-0.25%)
Feb 19, 2021
7.710
8.330
7.710
8.020
91,600
+0.32(+4.16%)
Feb 18, 2021
8.040
8.160
7.700
7.700
48,001
-0.38(-4.70%)
Feb 17, 2021
8.500
8.500
7.780
8.080
68,026
-0.45(-5.28%)
Feb 16, 2021
8.350
8.650
8.150
8.530
101,796
+0.42(+5.18%)
Feb 12, 2021
7.510
8.210
7.425
8.110
84,900
+0.57(+7.56%)
Feb 11, 2021
8.030
8.179
7.200
7.540
119,562
-0.44(-5.51%)
Feb 10, 2021
8.590
8.660
7.920
7.980
102,905
-0.51(-6.01%)
Feb 09, 2021
8.670
8.810
8.008
8.490
154,966
-0.19(-2.19%)
Feb 08, 2021
8.200
8.800
8.150
8.680
119,322
+0.69(+8.64%)
Feb 05, 2021
7.520
8.129
7.437
7.990
112,100
+0.63(+8.56%)
Feb 04, 2021
7.390
7.650
7.050
7.360
120,657
+0.11(+1.52%)
Feb 03, 2021
7.000
7.385
6.950
7.250
109,013
+0.36(+5.22%)
Feb 02, 2021
6.760
6.940
6.530
6.890
110,420
+0.23(+3.45%)
Feb 01, 2021
6.480
6.790
6.300
6.660
135,865
+0.18(+2.78%)
Jan 29, 2021
6.640
6.640
6.280
6.480
49,600
-0.03(-0.46%)
Jan 28, 2021
6.370
6.590
6.230
6.510
60,206
+0.25(+3.99%)
Jan 27, 2021
6.500
6.530
6.055
6.260
90,899
-0.39(-5.86%)
Jan 26, 2021
6.700
6.750
6.440
6.650
79,687
+0.01(+0.15%)
Jan 25, 2021
6.780
6.870
6.313
6.640
84,836
-0.28(-4.05%)
Jan 22, 2021
6.750
6.970
6.630
6.920
71,200
+0.04(+0.58%)
Jan 21, 2021
6.830
6.920
6.760
6.880
31,800
+0.03(+0.44%)
Jan 20, 2021
6.930
7.080
6.800
6.850
52,257
-0.06(-0.87%)
Jan 19, 2021
6.970
7.000
6.765
6.910
79,266
+0.10(+1.47%)
Jan 15, 2021
7.110
7.130
6.710
6.810
91,700
-0.37(-5.15%)
Jan 14, 2021
6.910
7.340
6.842
7.180
122,283
+0.36(+5.28%)
Jan 13, 2021
7.400
7.400
6.600
6.820
175,200
-0.55(-7.46%)
Jan 12, 2021
7.300
7.640
7.200
7.370
117,162
+0.03(+0.41%)
Jan 11, 2021
7.110
7.740
7.110
7.340
195,508
+0.23(+3.23%)
Jan 08, 2021
7.220
7.225
6.850
7.110
191,300
-0.09(-1.25%)
Jan 07, 2021
6.750
7.250
6.590
7.200
261,457
+0.69(+10.60%)
Jan 06, 2021
6.040
6.540
6.000
6.510
128,593
+0.54(+9.05%)
Jan 05, 2021
5.680
6.120
5.680
5.970
168,929
+0.32(+5.66%)
Jan 04, 2021
5.650
5.760
5.450
5.650
80,789
+0.17(+3.10%)
Dec 31, 2020
5.480
5.480
5.480
103,740
+0.00(+0.00%)
Dec 30, 2020
5.550
5.710
5.420
5.480
103,740
-0.07(-1.26%)
Dec 29, 2020
5.730
5.730
5.380
5.550
100,390
-0.14(-2.46%)
Dec 28, 2020
5.950
5.950
5.640
5.690
89,702
-0.13(-2.23%)
Dec 24, 2020
5.950
5.980
5.760
5.820
72,700
-0.14(-2.35%)
Dec 23, 2020
5.980
6.080
5.890
5.960
70,999
+0.07(+1.19%)
Dec 22, 2020
5.900
6.160
5.890
5.890
108,446
-0.10(-1.67%)
Dec 21, 2020
5.940
6.130
5.900
5.990
151,629
+0.16(+2.74%)
Dec 18, 2020
6.520
6.810
5.830
5.830
334,300
-0.54(-8.48%)
Dec 17, 2020
5.710
6.440
5.670
6.370
337,517
+1.04(+19.51%)
Dec 16, 2020
5.760
5.760
5.330
5.330
89,312
-0.36(-6.33%)
Dec 15, 2020
5.540
5.700
5.400
5.690
125,840
+0.09(+1.61%)
Dec 14, 2020
5.800
5.930
5.400
5.600
135,650
-0.18(-3.11%)
Dec 11, 2020
6.140
6.195
5.550
5.780
127,900
-0.33(-5.40%)
Dec 10, 2020
6.280
6.455
5.960
6.110
142,530
-0.10(-1.61%)
Dec 09, 2020
6.110
6.390
5.730
6.210
227,166
+0.29(+4.90%)
Dec 08, 2020
5.420
5.990
5.340
5.920
189,895
+0.46(+8.42%)
Dec 07, 2020
4.720
5.510
4.670
5.460
256,591
+0.79(+16.92%)
Dec 04, 2020
4.400
4.680
4.390
4.670
55,300
+0.31(+7.11%)
Dec 03, 2020
4.270
4.440
4.190
4.360
50,686
+0.17(+4.06%)
Dec 02, 2020
4.090
4.250
4.045
4.190
38,861
+0.09(+2.20%)
Dec 01, 2020
4.330
4.350
4.030
4.100
77,528
-0.15(-3.53%)
Nov 30, 2020
4.340
4.340
4.219
4.250
59,264
-0.06(-1.39%)
Nov 27, 2020
4.300
4.330
4.170
4.310
27,900
-0.05(-1.15%)
Nov 25, 2020
4.360
4.570
4.283
4.360
110,600
+0.07(+1.63%)
Nov 24, 2020
4.110
4.330
4.060
4.290
93,849
+0.27(+6.72%)
Nov 23, 2020
4.000
4.120
3.900
4.020
81,372
-0.02(-0.50%)
Nov 20, 2020
4.170
4.170
3.970
4.040
68,700
-0.09(-2.18%)
Nov 19, 2020
4.120
4.160
3.890
4.130
124,559
+0.01(+0.24%)
Nov 18, 2020
4.050
4.150
3.960
4.120
53,449
+0.08(+1.98%)
Nov 17, 2020
4.070
4.210
3.880
4.040
98,882
-0.19(-4.49%)
Nov 16, 2020
4.130
4.310
4.050
4.230
112,515
+0.18(+4.44%)
Nov 13, 2020
4.140
4.150
3.990
4.050
49,900
-0.04(-0.98%)
Nov 12, 2020
4.050
4.154
3.970
4.090
48,700
+0.04(+0.99%)
Nov 11, 2020
4.210
4.220
3.990
4.050
31,409
-0.11(-2.64%)
Nov 10, 2020
3.970
4.220
3.970
4.160
66,304
+0.19(+4.79%)
Nov 09, 2020
4.050
4.150
3.840
3.970
111,256
+0.01(+0.25%)
Nov 06, 2020
4.150
4.290
3.930
3.960
48,000
-0.23(-5.49%)
Nov 05, 2020
3.890
4.350
3.890
4.190
138,117
+0.34(+8.83%)
Nov 04, 2020
4.030
4.110
3.800
3.850
79,314
-0.18(-4.47%)
Nov 03, 2020
4.140
4.230
3.990
4.030
81,059
+0.01(+0.25%)
Nov 02, 2020
4.350
4.372
3.910
4.020
160,306
-0.33(-7.59%)
Oct 30, 2020
4.490
4.630
4.260
4.350
68,100
-0.15(-3.33%)
Oct 29, 2020
4.390
4.700
4.390
4.500
74,132
+0.10(+2.27%)
Oct 28, 2020
4.760
4.790
4.400
4.400
152,052
-0.49(-10.02%)
Oct 27, 2020
4.970
5.100
4.750
4.890
134,274
+0.01(+0.20%)
Oct 26, 2020
5.020
5.200
4.620
4.880
408,344
-0.03(-0.61%)
Oct 23, 2020
4.550
5.230
4.460
4.910
213,100
+0.46(+10.34%)
Oct 22, 2020
4.340
4.540
4.330
4.450
109,917
+0.03(+0.68%)
Oct 21, 2020
4.300
4.520
4.220
4.420
95,910
+0.12(+2.79%)
Oct 20, 2020
4.500
4.520
4.260
4.300
271,138
-0.18(-4.02%)
Oct 19, 2020
4.600
4.770
4.380
4.480
375,922
-0.02(-0.44%)
Oct 16, 2020
4.500
4.550
4.260
4.500
132,100
+0.03(+0.67%)
Oct 15, 2020
4.200
4.562
4.110
4.470
365,909
+0.28(+6.68%)
Oct 14, 2020
3.810
4.230
3.800
4.190
159,044
+0.38(+9.97%)
Oct 13, 2020
3.540
3.890
3.540
3.810
136,716
+0.20(+5.54%)
Oct 12, 2020
3.630
3.845
3.610
3.610
54,342
-0.01(-0.28%)
Oct 09, 2020
3.750
3.875
3.620
3.620
74,600
-0.14(-3.72%)
Oct 08, 2020
3.800
3.858
3.607
3.760
119,121
-0.08(-2.08%)
Oct 07, 2020
3.550
3.950
3.530
3.840
253,953
+0.32(+9.09%)
Oct 06, 2020
3.680
3.760
3.490
3.520
60,684
-0.18(-4.86%)
Oct 05, 2020
3.690
3.950
3.610
3.700
86,852
+0.07(+1.93%)
Oct 02, 2020
3.450
3.750
3.440
3.630
138,500
+0.27(+8.04%)
Oct 01, 2020
3.290
3.500
3.270
3.360
54,458
+0.07(+2.13%)
Sep 30, 2020
3.480
3.640
3.290
3.290
125,227
-0.20(-5.73%)
Sep 29, 2020
3.420
3.690
3.410
3.490
150,144
+0.01(+0.29%)
Sep 28, 2020
3.560
3.680
3.380
3.480
159,421
-0.06(-1.69%)
Sep 25, 2020
3.310
3.610
3.250
3.540
289,700
+0.16(+4.73%)
Sep 24, 2020
3.150
3.460
3.145
3.380
119,289
+0.23(+7.30%)
Sep 23, 2020
3.080
3.300
3.070
3.150
91,292
+0.02(+0.64%)
Sep 22, 2020
2.950
3.130
2.950
3.130
61,151
+0.15(+5.03%)
Sep 21, 2020
3.110
3.170
2.960
2.980
115,482
-0.19(-5.99%)
Sep 18, 2020
3.220
3.330
3.130
3.170
126,700
-0.09(-2.76%)
Sep 17, 2020
3.180
3.300
3.160
3.260
58,322
+0.00(+0.00%)
Sep 16, 2020
3.260
3.390
3.214
3.260
61,683
+0.00(+0.00%)
Sep 15, 2020
3.320
3.400
3.210
3.260
88,874
-0.06(-1.81%)
Sep 14, 2020
3.350
3.447
3.260
3.320
46,886
-0.03(-0.90%)
Sep 11, 2020
3.290
3.437
3.283
3.350
32,500
+0.02(+0.60%)
Sep 10, 2020
3.463
3.463
3.305
3.330
63,751
-0.11(-3.27%)
Sep 09, 2020
3.470
3.530
3.400
3.443
49,194
-0.03(-0.79%)
Sep 08, 2020
3.510
3.570
3.450
3.470
63,375
-0.12(-3.34%)
Sep 04, 2020
3.570
3.690
3.470
3.590
71,600
-0.04(-1.10%)
Sep 03, 2020
3.450
3.630
3.350
3.630
67,217
+0.11(+3.08%)
Sep 02, 2020
3.630
3.650
3.420
3.522
80,454
-0.16(-4.31%)
Sep 01, 2020
3.410
3.790
3.360
3.680
75,926
+0.22(+6.36%)
Aug 31, 2020
3.520
3.640
3.380
3.460
54,137
-0.05(-1.42%)
Aug 28, 2020
3.280
3.540
3.280
3.510
84,100
+0.18(+5.41%)
Aug 27, 2020
3.130
3.350
3.130
3.330
71,760
+0.16(+5.05%)
Aug 26, 2020
3.390
3.430
3.100
3.170
117,758
-0.27(-7.85%)
Aug 25, 2020
3.450
3.580
3.380
3.440
29,511
-0.01(-0.29%)
Aug 24, 2020
3.760
3.800
3.390
3.450
113,804
-0.36(-9.45%)
Aug 21, 2020
3.890
3.920
3.660
3.810
46,100
-0.09(-2.31%)
Aug 20, 2020
3.860
4.059
3.795
3.900
23,412
+0.00(+0.00%)
Aug 19, 2020
4.090
4.180
3.900
3.900
130,370
-0.35(-8.24%)
Aug 18, 2020
3.390
4.310
3.390
4.250
311,346
+0.78(+22.48%)
Aug 17, 2020
3.200
3.500
3.200
3.470
244,007
+0.27(+8.44%)
Aug 14, 2020
3.000
3.260
2.910
3.200
190,600
+0.13(+4.23%)
Aug 13, 2020
3.000
3.260
2.820
3.070
583,802
+0.09(+3.02%)
Aug 12, 2020
3.170
3.301
2.950
2.980
139,111
-0.19(-5.99%)
Aug 11, 2020
2.970
3.320
2.970
3.170
183,371
+0.17(+5.67%)
Aug 10, 2020
2.910
3.120
2.910
3.000
57,700
+0.05(+1.69%)
Aug 07, 2020
2.990
3.050
2.920
2.950
56,100
-0.04(-1.34%)
Aug 06, 2020
2.900
3.156
2.900
2.990
138,324
+0.07(+2.40%)
Aug 05, 2020
2.840
2.959
2.700
2.920
310,868
+0.04(+1.39%)
Aug 04, 2020
2.870
2.930
2.830
2.880
79,361
+0.01(+0.29%)
Aug 03, 2020
2.900
2.972
2.840
2.872
82,615
-0.06(-1.99%)
Jul 31, 2020
2.990
3.030
2.870
2.930
77,000
-0.03(-1.01%)
Jul 30, 2020
2.920
3.030
2.890
2.960
72,301
+0.07(+2.42%)
Jul 29, 2020
2.900
3.030
2.830
2.890
65,406
-0.02(-0.69%)
Jul 28, 2020
2.940
3.000
2.900
2.910
87,110
+0.01(+0.34%)
Jul 27, 2020
2.890
2.980
2.825
2.900
114,015
+0.01(+0.35%)
Jul 24, 2020
2.910
2.910
2.781
2.890
51,300
+0.05(+1.76%)
Jul 23, 2020
2.890
2.924
2.820
2.840
56,005
-0.01(-0.35%)
Jul 22, 2020
2.910
2.965
2.830
2.850
89,557
-0.10(-3.39%)
Jul 21, 2020
2.850
2.990
2.820
2.950
71,930
+0.09(+3.15%)
Jul 20, 2020
2.960
2.977
2.850
2.860
66,659
-0.14(-4.67%)
Jul 17, 2020
2.950
3.050
2.940
3.000
44,400
-0.00(-0.12%)
Jul 16, 2020
3.090
3.135
2.990
3.004
118,911
-0.09(-2.79%)
Jul 15, 2020
2.940
3.140
2.920
3.090
57,245
+0.20(+6.92%)
Jul 14, 2020
2.860
2.985
2.790
2.890
73,568
+0.09(+3.21%)
Jul 13, 2020
3.030
3.140
2.790
2.800
89,620
-0.23(-7.59%)
Jul 10, 2020
2.950
3.160
2.950
3.030
71,300
+0.04(+1.34%)
Jul 09, 2020
3.150
3.206
2.980
2.990
91,497
-0.16(-5.08%)
Jul 08, 2020
3.070
3.190
2.950
3.150
94,717
+0.13(+4.30%)
Jul 07, 2020
3.080
3.180
2.970
3.020
49,567
-0.14(-4.43%)
Jul 06, 2020
3.240
3.260
3.060
3.160
93,572
+0.07(+2.27%)
Jul 02, 2020
2.840
3.090
2.820
3.090
102,800
+0.25(+8.87%)
Jul 01, 2020
3.070
3.070
2.820
2.838
91,226
-0.23(-7.55%)
Jun 30, 2020
2.870
3.150
2.870
3.070
485,759
+0.20(+6.97%)
Jun 29, 2020
3.180
3.250
2.850
2.870
131,253
-0.19(-6.21%)
Jun 26, 2020
2.924
3.060
2.785
3.060
122,200
+0.17(+5.88%)
Jun 25, 2020
2.940
3.050
2.820
2.890
128,787
-0.07(-2.36%)
Jun 24, 2020
2.980
3.040
2.870
2.960
88,559
-0.06(-1.99%)
Jun 23, 2020
3.250
3.250
3.000
3.020
72,417
-0.19(-5.92%)
Jun 22, 2020
3.380
3.408
3.200
3.210
29,644
-0.05(-1.53%)
Jun 19, 2020
3.860
3.860
3.230
3.260
109,400
-0.54(-14.21%)
Jun 18, 2020
3.710
3.830
3.590
3.800
89,461
+0.09(+2.43%)
Jun 17, 2020
3.420
3.750
3.410
3.710
51,801
+0.24(+6.92%)
Jun 16, 2020
3.490
3.750
3.420
3.470
72,744
+0.14(+4.20%)
Jun 15, 2020
3.170
3.380
3.120
3.330
40,196
+0.16(+5.05%)
Jun 12, 2020
3.250
3.265
3.070
3.170
48,100
-0.02(-0.63%)
Jun 11, 2020
3.040
3.265
3.000
3.190
96,879
+0.00(+0.00%)
Jun 10, 2020
3.100
3.295
3.080
3.190
54,121
+0.01(+0.31%)
Jun 09, 2020
3.100
3.210
3.070
3.180
31,731
+0.08(+2.58%)
Jun 08, 2020
3.110
3.220
3.060
3.100
42,225
+0.03(+0.98%)
Jun 05, 2020
3.220
3.270
3.070
3.070
37,800
-0.12(-3.76%)
Jun 04, 2020
3.090
3.277
3.090
3.190
81,607
+0.02(+0.63%)
Jun 03, 2020
3.170
3.210
3.030
3.170
221,115
-0.06(-1.86%)
Jun 02, 2020
3.150
3.370
3.150
3.230
91,332
+0.04(+1.25%)
Jun 01, 2020
3.200
3.240
3.100
3.190
96,090
-0.10(-3.04%)
May 29, 2020
3.220
3.290
3.100
3.290
26,200
+0.07(+2.17%)
May 28, 2020
3.350
3.350
3.170
3.220
68,407
-0.10(-3.01%)
May 27, 2020
3.280
3.340
3.250
3.320
21,988
+0.09(+2.79%)
May 26, 2020
3.280
3.340
3.220
3.230
58,391
-0.05(-1.52%)
May 22, 2020
3.200
3.280
3.135
3.280
57,900
+0.09(+2.82%)
May 21, 2020
3.000
3.310
3.000
3.190
83,661
+0.15(+4.93%)
May 20, 2020
3.110
3.160
2.950
3.040
83,565
-0.02(-0.65%)
May 19, 2020
3.070
3.150
3.050
3.060
62,642
-0.07(-2.24%)
May 18, 2020
3.130
3.250
3.090
3.130
75,469
+0.00(+0.00%)
May 15, 2020
3.160
3.190
3.070
3.130
26,000
-0.07(-2.19%)
May 14, 2020
3.250
3.345
3.140
3.200
49,931
-0.14(-4.19%)
May 13, 2020
3.320
3.380
3.175
3.340
115,241
+0.03(+0.91%)
May 12, 2020
3.340
3.550
3.120
3.310
192,779
+0.26(+8.52%)
May 11, 2020
3.040
3.180
2.800
3.050
214,353
+0.00(+0.00%)
May 08, 2020
3.080
3.170
3.010
3.050
66,400
-0.03(-0.97%)
May 07, 2020
3.100
3.180
3.000
3.080
52,701
-0.11(-3.45%)
May 06, 2020
3.370
3.494
3.100
3.190
119,568
-0.07(-2.15%)
May 05, 2020
3.550
3.619
3.110
3.260
170,420
-0.26(-7.39%)
May 04, 2020
3.250
3.540
3.200
3.520
44,225
+0.21(+6.34%)
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.