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
Alstom S.A.
(OP:
ALSMY
)
1.940
+0.000 (+0.02%)
Streaming Delayed Price
Updated: 3:53 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, 2013
4.030
4.060
4.030
4.060
33,095
-0.01(-0.25%)
Apr 29, 2013
4.010
4.070
4.000
4.070
55,356
+0.11(+2.78%)
Apr 26, 2013
3.960
4.020
3.960
3.960
40,643
-0.06(-1.49%)
Apr 25, 2013
3.970
4.035
3.970
4.020
31,325
+0.04(+1.01%)
Apr 24, 2013
3.950
4.000
3.920
3.980
55,785
+0.11(+2.84%)
Apr 23, 2013
3.820
3.900
3.820
3.870
66,639
+0.08(+2.11%)
Apr 22, 2013
3.740
3.800
3.730
3.790
65,007
-0.04(-1.04%)
Apr 19, 2013
3.800
3.850
3.790
3.830
148,737
+0.04(+1.06%)
Apr 18, 2013
3.790
3.810
3.740
3.790
108,012
-0.01(-0.26%)
Apr 17, 2013
3.840
3.870
3.770
3.800
55,339
-0.21(-5.24%)
Apr 16, 2013
3.980
4.020
3.940
4.010
32,351
+0.04(+1.01%)
Apr 15, 2013
4.010
4.030
3.880
3.970
40,174
-0.15(-3.64%)
Apr 12, 2013
4.080
4.120
4.060
4.120
74,393
+0.03(+0.73%)
Apr 11, 2013
4.090
4.130
4.080
4.090
46,614
+0.01(+0.25%)
Apr 10, 2013
4.040
4.110
4.040
4.080
122,307
+0.03(+0.74%)
Apr 09, 2013
3.970
4.060
3.960
4.050
50,937
+0.15(+3.85%)
Apr 08, 2013
3.890
3.920
3.890
3.900
61,925
-0.04(-1.02%)
Apr 05, 2013
3.850
3.960
3.850
3.940
45,567
+0.05(+1.29%)
Apr 04, 2013
3.870
3.930
3.860
3.890
92,088
+0.01(+0.26%)
Apr 03, 2013
3.910
3.910
3.850
3.880
75,603
-0.11(-2.76%)
Apr 02, 2013
3.974
4.010
3.930
3.990
57,947
+0.00(+0.00%)
Apr 01, 2013
4.000
4.050
3.990
3.990
45,808
-0.04(-0.99%)
Mar 28, 2013
4.020
4.070
4.000
4.030
48,580
-0.05(-1.23%)
Mar 27, 2013
4.050
4.120
4.050
4.080
71,314
-0.10(-2.39%)
Mar 26, 2013
4.220
4.230
4.180
4.180
96,043
+0.07(+1.70%)
Mar 25, 2013
4.300
4.300
4.100
4.110
56,279
-0.20(-4.64%)
Mar 22, 2013
4.270
4.310
4.250
4.310
36,138
+0.03(+0.70%)
Mar 21, 2013
4.280
4.320
4.260
4.280
50,801
-0.11(-2.51%)
Mar 20, 2013
4.370
4.390
4.350
4.390
64,517
+0.11(+2.57%)
Mar 19, 2013
4.360
4.390
4.250
4.280
132,377
-0.10(-2.28%)
Mar 18, 2013
4.350
4.460
4.350
4.380
75,855
-0.07(-1.57%)
Mar 15, 2013
4.500
4.514
4.430
4.450
80,116
-0.04(-0.89%)
Mar 14, 2013
4.470
4.530
4.470
4.490
28,671
+0.02(+0.45%)
Mar 13, 2013
4.480
4.480
4.440
4.470
38,304
-0.05(-1.11%)
Mar 12, 2013
4.520
4.570
4.510
4.520
104,581
-0.02(-0.44%)
Mar 11, 2013
4.500
4.540
4.480
4.540
66,575
-0.03(-0.66%)
Mar 08, 2013
4.530
4.600
4.520
4.570
141,042
+0.08(+1.78%)
Mar 07, 2013
4.510
4.520
4.480
4.490
59,544
+0.03(+0.67%)
Mar 06, 2013
4.490
4.490
4.430
4.460
37,509
+0.07(+1.59%)
Mar 05, 2013
4.400
4.440
4.380
4.390
53,867
+0.02(+0.46%)
Mar 04, 2013
4.300
4.370
4.290
4.370
86,975
+0.02(+0.55%)
Mar 01, 2013
4.290
4.370
4.280
4.346
77,412
-0.02(-0.55%)
Feb 28, 2013
4.350
4.420
4.330
4.370
291,351
+0.11(+2.58%)
Feb 27, 2013
4.160
4.280
4.160
4.260
57,929
+0.06(+1.43%)
Feb 26, 2013
4.190
4.214
4.160
4.200
82,724
-0.11(-2.55%)
Feb 22, 2013
4.342
4.342
4.260
4.310
41,544
-0.02(-0.46%)
Feb 21, 2013
4.280
4.330
4.260
4.330
97,413
-0.06(-1.37%)
Feb 20, 2013
4.480
4.480
4.390
4.390
66,807
-0.13(-2.88%)
Feb 19, 2013
4.520
4.540
4.480
4.520
152,527
+0.14(+3.20%)
Feb 15, 2013
4.420
4.460
4.380
4.380
57,121
-0.07(-1.57%)
Feb 14, 2013
4.380
4.460
4.380
4.450
39,176
+0.03(+0.68%)
Feb 13, 2013
4.370
4.470
4.370
4.420
79,889
+0.08(+1.84%)
Feb 12, 2013
4.270
4.380
4.270
4.340
60,943
+0.02(+0.46%)
Feb 11, 2013
4.280
4.330
4.270
4.320
110,109
+0.01(+0.23%)
Feb 08, 2013
4.230
4.320
4.230
4.310
72,985
+0.07(+1.65%)
Feb 07, 2013
4.320
4.326
4.240
4.240
38,870
-0.10(-2.30%)
Feb 06, 2013
4.350
4.350
4.300
4.340
53,751
-0.04(-0.91%)
Feb 04, 2013
4.450
4.460
4.380
4.380
38,008
-0.17(-3.74%)
Feb 01, 2013
4.450
4.550
4.450
4.550
41,653
+0.12(+2.71%)
Jan 31, 2013
4.360
4.440
4.360
4.430
620,822
-0.02(-0.45%)
Jan 30, 2013
4.420
4.460
4.400
4.450
66,904
-0.11(-2.41%)
Jan 29, 2013
4.500
4.570
4.500
4.560
55,565
+0.06(+1.33%)
Jan 28, 2013
4.420
4.500
4.420
4.500
105,976
+0.12(+2.74%)
Jan 25, 2013
4.310
4.380
4.310
4.380
59,453
+0.11(+2.58%)
Jan 24, 2013
4.260
4.310
4.230
4.270
111,127
+0.04(+0.95%)
Jan 23, 2013
4.250
4.280
4.228
4.230
72,404
-0.03(-0.70%)
Jan 22, 2013
4.270
4.280
4.230
4.260
79,829
+0.01(+0.24%)
Jan 18, 2013
4.230
4.250
4.190
4.250
44,363
-0.05(-1.16%)
Jan 17, 2013
4.250
4.300
4.190
4.300
58,699
+0.15(+3.61%)
Jan 16, 2013
4.170
4.200
4.130
4.150
119,815
-0.01(-0.24%)
Jan 15, 2013
4.170
4.190
4.150
4.160
144,198
-0.04(-0.95%)
Jan 14, 2013
4.190
4.210
4.150
4.200
170,833
-0.11(-2.55%)
Jan 12, 2013
4.190
4.320
4.190
4.310
557,077
+0.00(+0.00%)
Jan 11, 2013
4.190
4.320
4.190
4.310
557,077
+0.08(+1.89%)
Jan 10, 2013
4.150
4.240
4.150
4.230
1,540,995
+0.22(+5.49%)
Jan 09, 2013
3.930
4.010
3.930
4.010
479,962
+0.02(+0.50%)
Jan 08, 2013
4.020
4.030
3.950
3.990
53,761
-0.15(-3.62%)
Jan 07, 2013
4.098
4.150
4.090
4.140
52,860
+0.05(+1.22%)
Jan 04, 2013
4.020
4.110
4.020
4.090
70,987
+0.06(+1.49%)
Jan 03, 2013
4.020
4.080
4.020
4.030
86,290
-0.03(-0.74%)
Jan 02, 2013
4.050
4.070
4.030
4.060
60,607
+0.07(+1.75%)
Dec 31, 2012
3.990
4.050
3.930
3.990
112,063
+0.09(+2.31%)
Dec 28, 2012
3.920
3.960
3.900
3.900
37,007
-0.12(-2.99%)
Dec 27, 2012
3.960
4.020
3.960
4.020
22,362
+0.06(+1.52%)
Dec 26, 2012
3.830
4.010
3.830
3.960
133,609
+0.04(+1.02%)
Dec 24, 2012
3.950
4.000
3.910
3.920
96,555
-0.05(-1.26%)
Dec 21, 2012
3.930
3.970
3.930
3.970
171,031
-0.08(-1.98%)
Dec 20, 2012
4.050
4.110
4.050
4.050
221,399
+0.03(+0.75%)
Dec 19, 2012
4.050
4.090
4.020
4.020
165,666
+0.03(+0.75%)
Dec 18, 2012
3.950
4.030
3.950
3.990
122,019
+0.05(+1.27%)
Dec 17, 2012
3.910
3.960
3.910
3.940
162,823
+0.04(+1.03%)
Dec 14, 2012
3.930
3.950
3.890
3.900
189,395
+0.07(+1.83%)
Dec 13, 2012
3.840
3.913
3.830
3.830
212,153
-0.03(-0.78%)
Dec 12, 2012
3.870
3.940
3.860
3.860
150,460
-0.05(-1.28%)
Dec 11, 2012
3.840
3.910
3.840
3.910
192,183
+0.14(+3.71%)
Dec 10, 2012
3.770
3.820
3.770
3.770
148,086
-0.03(-0.79%)
Dec 07, 2012
3.740
3.810
3.740
3.800
31,347
+0.01(+0.26%)
Dec 06, 2012
3.800
3.810
3.780
3.790
43,688
-0.01(-0.26%)
Dec 05, 2012
3.740
3.820
3.740
3.800
97,309
+0.15(+4.11%)
Dec 04, 2012
3.650
3.670
3.640
3.650
51,303
+0.07(+1.96%)
Nov 30, 2012
3.600
3.610
3.570
3.580
94,114
-0.06(-1.65%)
Nov 29, 2012
3.620
3.670
3.620
3.640
67,234
+0.09(+2.54%)
Nov 28, 2012
3.490
3.550
3.480
3.550
57,682
+0.09(+2.60%)
Nov 27, 2012
3.460
3.490
3.460
3.460
93,008
-0.02(-0.57%)
Nov 26, 2012
3.480
3.510
3.460
3.480
108,615
-0.04(-1.14%)
Nov 24, 2012
3.490
3.520
3.490
3.520
63,045
+0.00(+0.00%)
Nov 23, 2012
3.490
3.520
3.490
3.520
63,045
+0.15(+4.45%)
Nov 21, 2012
3.370
3.390
3.360
3.370
67,571
-0.01(-0.30%)
Nov 20, 2012
3.345
3.380
3.320
3.380
31,111
+0.00(+0.00%)
Nov 19, 2012
3.360
3.400
3.350
3.380
61,550
+0.09(+2.74%)
Nov 16, 2012
3.310
3.320
3.250
3.290
123,908
-0.05(-1.50%)
Nov 15, 2012
3.380
3.395
3.340
3.340
92,805
-0.04(-1.18%)
Nov 14, 2012
3.460
3.467
3.380
3.380
81,075
-0.07(-2.03%)
Nov 13, 2012
3.410
3.485
3.410
3.450
48,877
-0.01(-0.29%)
Nov 12, 2012
3.490
3.520
3.440
3.460
37,995
-0.08(-2.26%)
Nov 09, 2012
3.520
3.590
3.520
3.540
62,925
-0.03(-0.84%)
Nov 08, 2012
3.590
3.610
3.570
3.570
44,873
+0.02(+0.56%)
Nov 07, 2012
3.630
3.640
3.520
3.550
63,395
+0.08(+2.31%)
Nov 06, 2012
3.440
3.510
3.400
3.470
53,610
+0.07(+2.06%)
Nov 05, 2012
3.410
3.420
3.390
3.400
84,320
+0.00(+0.00%)
Nov 02, 2012
3.428
3.440
3.390
3.400
91,742
-0.04(-1.16%)
Nov 01, 2012
3.425
3.580
3.390
3.440
79,105
+0.05(+1.47%)
Oct 31, 2012
3.310
3.410
3.310
3.390
96,184
+0.02(+0.59%)
Oct 26, 2012
3.370
3.370
3.370
0
+0.02(+0.60%)
Oct 25, 2012
3.400
3.410
3.350
3.350
128,400
-0.04(-1.18%)
Oct 24, 2012
3.400
3.415
3.390
3.390
38,880
+0.05(+1.50%)
Oct 23, 2012
3.380
3.380
3.310
3.340
60,234
-0.15(-4.30%)
Oct 19, 2012
3.550
3.555
3.470
3.490
79,620
-0.16(-4.38%)
Oct 18, 2012
3.630
3.672
3.620
3.650
87,021
+0.01(+0.27%)
Oct 17, 2012
3.620
3.650
3.610
3.640
25,538
+0.12(+3.41%)
Oct 16, 2012
3.500
3.550
3.500
3.520
40,960
+0.00(+0.00%)
Oct 15, 2012
3.545
3.550
3.490
3.520
68,587
+0.07(+2.03%)
Oct 12, 2012
3.470
3.490
3.420
3.450
88,871
+0.02(+0.58%)
Oct 11, 2012
3.470
3.510
3.430
3.430
41,814
-0.03(-0.87%)
Oct 10, 2012
3.440
3.480
3.420
3.460
49,231
+0.02(+0.58%)
Oct 09, 2012
3.490
3.500
3.430
3.440
54,342
-0.03(-0.86%)
Oct 08, 2012
3.490
3.530
3.450
3.470
280,868
-0.07(-1.98%)
Oct 06, 2012
3.520
3.570
3.520
3.540
69,294
+0.00(+0.00%)
Oct 05, 2012
3.520
3.570
3.520
3.540
69,294
+0.12(+3.51%)
Oct 04, 2012
3.420
3.450
3.390
3.420
43,848
+0.04(+1.18%)
Oct 03, 2012
3.430
3.440
3.370
3.380
76,497
-0.04(-1.17%)
Oct 02, 2012
3.400
3.450
3.400
3.420
2,019,275
-0.13(-3.66%)
Oct 01, 2012
3.550
3.596
3.520
3.550
135,835
+0.11(+3.20%)
Sep 28, 2012
3.510
3.510
3.440
3.440
52,852
-0.15(-4.18%)
Sep 27, 2012
3.550
3.590
3.510
3.590
60,815
+0.10(+2.87%)
Sep 26, 2012
3.550
3.550
3.490
3.490
61,295
-0.10(-2.79%)
Sep 25, 2012
3.650
3.670
3.590
3.590
113,674
-0.05(-1.37%)
Sep 24, 2012
3.620
3.662
3.610
3.640
125,841
-0.08(-2.15%)
Sep 21, 2012
3.770
3.780
3.720
3.720
60,156
-0.05(-1.33%)
Sep 20, 2012
3.730
3.770
3.700
3.770
53,684
-0.06(-1.57%)
Sep 19, 2012
3.820
3.850
3.806
3.830
51,865
+0.02(+0.52%)
Sep 18, 2012
3.850
3.880
3.800
3.810
42,043
-0.08(-2.06%)
Sep 17, 2012
3.880
3.930
3.850
3.890
49,882
-0.01(-0.26%)
Sep 14, 2012
3.920
3.950
3.870
3.900
129,727
+0.03(+0.78%)
Sep 13, 2012
3.760
3.870
3.740
3.870
82,899
+0.10(+2.65%)
Sep 12, 2012
3.820
3.830
3.770
3.770
96,584
+0.06(+1.62%)
Sep 11, 2012
3.670
3.740
3.670
3.710
94,755
+0.02(+0.54%)
Sep 10, 2012
3.710
3.730
3.680
3.690
59,680
-0.08(-2.12%)
Sep 07, 2012
3.750
3.780
3.750
3.770
130,627
+0.19(+5.31%)
Sep 06, 2012
3.450
3.630
3.450
3.580
188,721
+0.10(+2.87%)
Sep 05, 2012
3.470
3.520
3.470
3.480
83,260
+0.01(+0.29%)
Sep 04, 2012
3.500
3.520
3.460
3.470
379,213
-0.03(-0.86%)
Aug 31, 2012
3.500
3.520
3.460
3.500
161,157
+0.10(+2.94%)
Aug 30, 2012
3.420
3.456
3.370
3.400
112,572
-0.05(-1.45%)
Aug 29, 2012
3.450
3.490
3.430
3.450
39,837
-0.05(-1.43%)
Aug 27, 2012
3.510
3.540
3.500
3.500
99,666
-0.01(-0.28%)
Aug 24, 2012
3.460
3.530
3.460
3.510
81,381
+0.00(+0.00%)
Aug 23, 2012
3.510
3.530
3.500
3.510
67,909
-0.03(-0.85%)
Aug 22, 2012
3.520
3.590
3.510
3.540
68,559
-0.04(-1.14%)
Aug 21, 2012
3.560
3.640
3.560
3.581
131,923
+0.03(+0.87%)
Aug 20, 2012
3.480
3.550
3.480
3.550
60,501
+0.04(+1.14%)
Aug 17, 2012
3.510
3.540
3.490
3.510
34,334
+0.07(+2.03%)
Aug 16, 2012
3.410
3.460
3.400
3.440
92,777
+0.09(+2.69%)
Aug 15, 2012
3.320
3.380
3.320
3.350
42,182
-0.02(-0.59%)
Aug 14, 2012
3.390
3.450
3.370
3.370
55,992
+0.01(+0.30%)
Aug 13, 2012
3.350
3.390
3.340
3.360
91,881
-0.01(-0.30%)
Aug 11, 2012
3.350
3.390
3.340
3.370
63,032
+0.00(+0.00%)
Aug 10, 2012
3.350
3.390
3.340
3.370
63,032
-0.03(-0.88%)
Aug 09, 2012
3.370
3.420
3.370
3.400
95,929
-0.02(-0.58%)
Aug 08, 2012
3.400
3.460
3.400
3.420
38,027
-0.03(-0.87%)
Aug 07, 2012
3.390
3.450
3.390
3.450
340,814
+0.06(+1.77%)
Aug 06, 2012
3.370
3.430
3.370
3.390
81,724
+0.10(+3.04%)
Aug 03, 2012
3.280
3.340
3.280
3.290
238,989
+0.20(+6.47%)
Aug 02, 2012
3.110
3.160
3.070
3.090
74,928
-0.15(-4.63%)
Aug 01, 2012
3.210
3.270
3.210
3.240
143,362
+0.00(+0.00%)
Jul 31, 2012
3.300
3.300
3.170
3.240
884,673
+0.00(+0.00%)
Jul 30, 2012
3.160
3.280
3.150
3.240
2,540,371
+0.06(+1.89%)
Jul 27, 2012
3.130
3.290
3.130
3.180
856,099
+0.03(+0.95%)
Jul 26, 2012
3.140
3.180
3.130
3.150
139,936
+0.16(+5.35%)
Jul 25, 2012
3.030
3.034
2.940
2.990
126,328
+0.04(+1.36%)
Jul 24, 2012
3.010
3.010
2.910
2.950
132,066
-0.02(-0.67%)
Jul 23, 2012
2.946
2.980
2.930
2.970
47,854
-0.12(-3.88%)
Jul 20, 2012
3.100
3.120
3.090
3.090
48,120
-0.12(-3.74%)
Jul 19, 2012
3.210
3.230
3.200
3.210
180,635
+0.12(+3.88%)
Jul 18, 2012
3.060
3.140
3.060
3.090
82,631
+0.03(+0.98%)
Jul 17, 2012
3.040
3.060
2.970
3.060
151,268
+0.07(+2.34%)
Jul 16, 2012
2.970
3.030
2.950
2.990
173,135
+0.01(+0.34%)
Jul 14, 2012
2.910
3.010
2.910
2.980
112,544
+0.00(+0.00%)
Jul 13, 2012
2.910
3.010
2.910
2.980
112,544
+0.10(+3.47%)
Jul 12, 2012
2.900
2.940
2.850
2.880
72,732
-0.06(-2.04%)
Jul 11, 2012
2.920
2.940
2.900
2.940
26,348
-0.04(-1.34%)
Jul 10, 2012
3.040
3.040
2.980
2.980
109,393
-0.04(-1.19%)
Jul 09, 2012
2.960
3.020
2.930
3.016
23,060
+0.02(+0.53%)
Jul 06, 2012
3.010
3.050
2.980
3.000
366,028
-0.15(-4.76%)
Jul 05, 2012
3.190
3.190
3.100
3.150
1,261,443
-0.07(-2.17%)
Jul 03, 2012
3.160
3.270
3.160
3.220
46,792
+0.06(+1.83%)
Jul 02, 2012
3.110
3.162
3.060
3.162
239,619
+0.04(+1.35%)
Jun 30, 2012
3.010
3.130
3.010
3.120
117,068
-0.01(-0.32%)
Jun 29, 2012
3.010
3.130
3.010
3.130
118,318
+0.29(+10.21%)
Jun 28, 2012
2.760
2.850
2.760
2.840
126,070
-0.03(-1.05%)
Jun 27, 2012
2.780
2.890
2.780
2.870
144,611
+0.12(+4.36%)
Jun 26, 2012
2.850
2.850
2.730
2.750
160,861
-0.13(-4.51%)
Jun 25, 2012
2.900
2.900
2.800
2.880
100,604
-0.18(-5.88%)
Jun 22, 2012
3.070
3.090
3.020
3.060
206,496
-0.01(-0.33%)
Jun 21, 2012
3.160
3.200
3.070
3.070
210,754
-0.06(-1.92%)
Jun 20, 2012
3.080
3.170
3.080
3.130
140,961
+0.07(+2.29%)
Jun 19, 2012
3.050
3.090
3.020
3.060
2,769,094
+0.10(+3.38%)
Jun 18, 2012
2.980
3.056
2.960
2.960
234,119
-0.04(-1.33%)
Jun 15, 2012
2.910
3.010
2.910
3.000
585,231
+0.12(+4.17%)
Jun 14, 2012
2.820
2.900
2.820
2.880
188,679
+0.04(+1.41%)
Jun 13, 2012
2.840
2.890
2.830
2.840
101,551
-0.18(-5.96%)
Jun 12, 2012
3.000
3.024
2.940
3.020
101,832
+0.07(+2.37%)
Jun 11, 2012
3.070
3.070
2.950
2.950
172,855
-0.09(-2.96%)
Jun 08, 2012
2.980
3.040
2.970
3.040
190,532
-0.02(-0.65%)
Jun 07, 2012
3.130
3.150
3.030
3.060
301,267
-0.04(-1.29%)
Jun 06, 2012
2.980
3.100
2.980
3.100
1,002,695
+0.22(+7.64%)
Jun 05, 2012
2.870
2.904
2.835
2.880
391,477
+0.03(+1.05%)
Jun 04, 2012
2.850
2.860
2.820
2.850
183,560
+0.02(+0.71%)
Jun 02, 2012
2.820
2.928
2.800
2.830
342,489
+0.00(+0.00%)
Jun 01, 2012
2.820
2.928
2.800
2.830
342,489
-0.02(-0.70%)
May 31, 2012
2.870
2.900
2.820
2.850
377,151
-0.06(-2.06%)
May 30, 2012
2.960
2.960
2.910
2.910
208,923
-0.14(-4.59%)
May 29, 2012
3.030
3.070
3.020
3.050
188,935
+0.13(+4.60%)
May 25, 2012
2.890
2.940
2.890
2.916
309,847
+0.01(+0.21%)
May 24, 2012
2.930
2.956
2.890
2.910
292,871
+0.02(+0.69%)
May 23, 2012
2.920
2.926
2.840
2.890
190,452
-0.11(-3.67%)
May 22, 2012
3.020
3.080
2.980
3.000
214,074
+0.03(+1.01%)
May 21, 2012
2.930
3.000
2.930
2.970
247,917
+0.08(+2.77%)
May 18, 2012
2.900
2.920
2.870
2.890
249,504
+0.05(+1.76%)
May 17, 2012
2.910
2.910
2.830
2.840
183,748
-0.09(-3.07%)
May 16, 2012
3.010
3.030
2.930
2.930
149,729
+0.02(+0.69%)
May 15, 2012
2.960
3.000
2.910
2.910
153,094
-0.10(-3.32%)
May 14, 2012
3.020
3.050
3.000
3.010
379,816
-0.12(-3.83%)
May 11, 2012
3.090
3.170
3.090
3.130
221,288
-0.04(-1.26%)
May 10, 2012
3.190
3.200
3.150
3.170
338,370
+0.06(+1.93%)
May 09, 2012
3.090
3.150
3.060
3.110
146,464
-0.12(-3.72%)
May 08, 2012
3.280
3.280
3.180
3.230
246,863
-0.11(-3.29%)
May 07, 2012
3.310
3.390
3.300
3.340
361,725
-0.01(-0.30%)
May 04, 2012
3.410
3.420
3.330
3.350
262,299
-0.15(-4.29%)
May 03, 2012
3.550
3.620
3.460
3.500
364,682
-0.01(-0.28%)
May 02, 2012
3.520
3.540
3.470
3.510
332,967
+0.00(+0.00%)
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.