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 (%)
Mar 31, 2011
5.300
5.380
5.120
5.210
318,357
-0.11(-2.07%)
Mar 30, 2011
5.320
5.531
5.300
5.320
208,895
-0.10(-1.85%)
Mar 29, 2011
5.520
5.520
5.350
5.420
203,497
-0.11(-1.99%)
Mar 28, 2011
5.950
6.150
5.510
5.530
160,834
-0.36(-6.11%)
Mar 25, 2011
5.310
5.940
5.300
5.890
319,081
+0.56(+10.51%)
Mar 24, 2011
5.300
5.390
5.240
5.330
270,377
+0.02(+0.38%)
Mar 23, 2011
5.600
5.600
5.310
5.310
529,996
-0.28(-5.01%)
Mar 22, 2011
5.840
5.940
5.570
5.590
406,618
-0.28(-4.77%)
Mar 21, 2011
5.865
6.340
5.810
5.870
133,107
-0.27(-4.40%)
Mar 18, 2011
5.980
6.190
5.870
6.140
125,944
+0.28(+4.78%)
Mar 17, 2011
5.960
6.130
5.750
5.860
205,576
-0.04(-0.68%)
Mar 16, 2011
6.340
6.340
5.850
5.900
148,434
-0.41(-6.50%)
Mar 15, 2011
6.040
6.430
5.920
6.310
154,561
+0.24(+3.95%)
Mar 14, 2011
5.890
6.116
5.850
6.070
219,763
-0.06(-0.98%)
Mar 11, 2011
6.120
6.170
6.000
6.130
147,473
-0.04(-0.65%)
Mar 10, 2011
6.400
6.430
6.130
6.170
151,188
-0.31(-4.79%)
Mar 09, 2011
6.560
6.740
6.460
6.480
99,113
-0.04(-0.61%)
Mar 08, 2011
6.300
6.620
6.300
6.520
136,940
+0.21(+3.33%)
Mar 07, 2011
6.950
6.950
6.100
6.310
455,969
-0.61(-8.82%)
Mar 04, 2011
6.930
6.939
6.796
6.920
53,108
-0.03(-0.43%)
Mar 03, 2011
6.710
7.010
6.710
6.950
155,313
+0.22(+3.27%)
Mar 02, 2011
7.040
7.040
6.660
6.730
223,989
-0.29(-4.13%)
Mar 01, 2011
7.170
7.250
6.980
7.020
178,131
-0.10(-1.40%)
Feb 28, 2011
7.220
7.250
7.120
7.120
190,319
-0.06(-0.84%)
Feb 25, 2011
7.040
7.230
6.995
7.180
101,892
+0.19(+2.72%)
Feb 24, 2011
6.920
7.060
6.880
6.990
103,369
+0.04(+0.58%)
Feb 23, 2011
7.170
7.170
6.740
6.950
185,107
-0.19(-2.66%)
Feb 22, 2011
7.000
7.180
6.950
7.140
204,736
-0.03(-0.42%)
Feb 18, 2011
7.100
7.320
7.000
7.170
427,143
-0.18(-2.45%)
Feb 17, 2011
7.080
7.350
6.953
7.350
989,457
+0.70(+10.53%)
Feb 16, 2011
6.690
6.700
6.500
6.650
71,749
+0.02(+0.30%)
Feb 15, 2011
6.600
6.690
6.500
6.630
48,402
+0.04(+0.61%)
Feb 14, 2011
6.790
6.790
6.510
6.590
102,757
+0.09(+1.38%)
Feb 11, 2011
6.400
6.700
6.400
6.500
184,020
+0.06(+0.93%)
Feb 10, 2011
6.650
6.650
6.310
6.440
185,797
-0.24(-3.59%)
Feb 09, 2011
6.760
6.760
6.620
6.680
150,844
-0.07(-1.04%)
Feb 08, 2011
6.980
7.000
6.730
6.750
164,628
-0.06(-0.88%)
Feb 07, 2011
6.960
6.980
6.750
6.810
247,129
+0.07(+1.04%)
Feb 04, 2011
6.650
6.790
6.600
6.740
91,929
+0.11(+1.66%)
Feb 03, 2011
6.700
6.830
6.600
6.630
220,239
-0.03(-0.45%)
Feb 02, 2011
6.620
6.840
6.550
6.660
333,022
+0.07(+1.06%)
Feb 01, 2011
6.530
6.610
6.390
6.590
177,250
+0.12(+1.85%)
Jan 31, 2011
6.610
6.610
6.270
6.470
336,809
-0.12(-1.82%)
Jan 28, 2011
6.500
6.620
6.421
6.590
194,560
+0.10(+1.54%)
Jan 27, 2011
6.500
6.570
6.340
6.490
241,195
+0.04(+0.62%)
Jan 26, 2011
6.490
6.550
6.300
6.450
214,559
+0.08(+1.26%)
Jan 25, 2011
6.600
6.600
6.350
6.370
209,795
-0.15(-2.30%)
Jan 24, 2011
6.650
6.670
6.300
6.520
583,804
+0.18(+2.84%)
Jan 21, 2011
6.500
6.510
6.050
6.340
500,200
-0.14(-2.16%)
Jan 20, 2011
6.350
6.490
6.090
6.480
405,151
+0.11(+1.73%)
Jan 19, 2011
6.220
6.470
6.050
6.370
692,813
+0.32(+5.29%)
Jan 18, 2011
6.100
6.350
5.800
6.050
1,869,407
+0.53(+9.60%)
Jan 14, 2011
5.580
5.750
5.470
5.520
85,104
-0.06(-1.07%)
Jan 13, 2011
5.600
5.680
5.550
5.580
28,697
-0.02(-0.36%)
Jan 12, 2011
5.700
5.700
5.560
5.600
56,781
-0.02(-0.36%)
Jan 11, 2011
5.650
5.680
5.570
5.620
34,857
-0.04(-0.71%)
Jan 10, 2011
5.700
5.700
5.580
5.660
26,654
-0.04(-0.70%)
Jan 07, 2011
5.660
5.720
5.450
5.700
110,900
+0.03(+0.51%)
Jan 06, 2011
5.620
5.690
5.540
5.671
35,284
+0.08(+1.45%)
Jan 05, 2011
5.470
5.590
5.470
5.590
37,939
+0.09(+1.64%)
Jan 04, 2011
5.500
5.650
5.460
5.500
46,316
+0.05(+0.92%)
Jan 03, 2011
5.540
5.630
5.330
5.450
128,301
+0.02(+0.37%)
Dec 31, 2010
5.160
5.430
5.130
5.430
75,561
+0.24(+4.62%)
Dec 30, 2010
5.140
5.300
5.080
5.190
104,316
+0.07(+1.37%)
Dec 29, 2010
5.130
5.160
5.100
5.120
39,192
-0.01(-0.20%)
Dec 28, 2010
5.120
5.180
5.080
5.130
105,191
-0.01(-0.19%)
Dec 27, 2010
5.240
5.250
5.080
5.140
64,193
-0.11(-2.10%)
Dec 23, 2010
5.280
5.290
5.230
5.250
15,668
-0.05(-0.95%)
Dec 22, 2010
5.250
5.390
5.230
5.300
19,730
+0.08(+1.53%)
Dec 21, 2010
5.130
5.380
5.130
5.220
53,528
+0.12(+2.35%)
Dec 20, 2010
5.090
5.130
5.060
5.100
26,739
+0.01(+0.20%)
Dec 17, 2010
5.080
5.120
5.050
5.090
33,603
+0.03(+0.59%)
Dec 16, 2010
5.050
5.100
5.030
5.060
11,848
+0.02(+0.39%)
Dec 15, 2010
5.070
5.130
5.030
5.040
27,605
+0.00(+0.00%)
Dec 14, 2010
5.210
5.210
5.010
5.040
77,391
-0.07(-1.37%)
Dec 13, 2010
5.210
5.210
5.040
5.110
100,447
-0.06(-1.16%)
Dec 10, 2010
5.190
5.250
5.150
5.170
22,820
-0.02(-0.39%)
Dec 09, 2010
5.280
5.280
5.080
5.190
38,511
+0.04(+0.78%)
Dec 08, 2010
5.440
5.440
5.090
5.150
125,520
-0.25(-4.63%)
Dec 07, 2010
5.460
5.490
5.360
5.400
34,677
+0.01(+0.19%)
Dec 06, 2010
5.410
5.530
5.350
5.390
89,098
+0.01(+0.19%)
Dec 03, 2010
5.430
5.450
5.350
5.380
54,099
-0.10(-1.82%)
Dec 02, 2010
5.510
5.549
5.400
5.480
58,548
+0.01(+0.18%)
Dec 01, 2010
5.530
5.540
5.400
5.470
78,304
+0.02(+0.37%)
Nov 30, 2010
5.670
5.700
5.410
5.450
375,465
-0.25(-4.39%)
Nov 29, 2010
5.720
5.720
5.530
5.700
211,587
-0.02(-0.35%)
Nov 26, 2010
5.670
5.730
5.650
5.720
34,203
+0.00(+0.00%)
Nov 24, 2010
5.660
5.720
5.720
5.720
99,220
+0.05(+0.88%)
Nov 23, 2010
5.590
5.670
5.570
5.670
67,020
+0.02(+0.35%)
Nov 22, 2010
5.600
5.660
5.593
5.650
54,074
-0.01(-0.18%)
Nov 19, 2010
5.620
5.660
5.590
5.660
72,669
+0.01(+0.18%)
Nov 18, 2010
5.660
5.660
5.580
5.650
188,021
-0.02(-0.35%)
Nov 17, 2010
5.570
5.670
5.500
5.670
73,319
+0.06(+1.07%)
Nov 16, 2010
5.670
5.680
5.480
5.610
114,482
-0.06(-1.06%)
Nov 15, 2010
5.650
5.690
5.500
5.670
162,476
+0.05(+0.89%)
Nov 12, 2010
5.660
5.740
5.470
5.620
179,482
-0.16(-2.77%)
Nov 11, 2010
5.990
6.000
5.650
5.780
1,213,172
+0.26(+4.71%)
Nov 10, 2010
5.530
5.550
5.450
5.520
101,607
-0.02(-0.36%)
Nov 09, 2010
5.600
5.660
5.500
5.540
71,198
-0.06(-1.07%)
Nov 08, 2010
5.350
5.650
5.250
5.600
147,064
+0.29(+5.46%)
Nov 05, 2010
5.470
5.470
5.250
5.310
61,322
-0.08(-1.48%)
Nov 04, 2010
5.500
5.500
5.320
5.390
39,691
-0.03(-0.55%)
Nov 03, 2010
5.490
5.500
5.350
5.420
26,776
-0.13(-2.34%)
Nov 02, 2010
5.340
5.550
5.310
5.550
60,082
+0.21(+3.93%)
Nov 01, 2010
5.420
5.420
5.300
5.340
11,227
-0.05(-0.93%)
Oct 29, 2010
5.300
5.390
5.280
5.390
23,985
+0.06(+1.13%)
Oct 28, 2010
5.450
5.450
5.330
5.330
34,888
-0.10(-1.84%)
Oct 27, 2010
5.460
5.510
5.380
5.430
40,062
-0.03(-0.55%)
Oct 25, 2010
5.500
5.540
5.420
5.460
66,099
-0.04(-0.73%)
Oct 22, 2010
5.510
5.590
5.450
5.500
34,082
-0.02(-0.36%)
Oct 21, 2010
5.600
5.670
5.450
5.520
54,913
-0.04(-0.72%)
Oct 20, 2010
5.500
5.620
5.500
5.560
39,005
+0.09(+1.65%)
Oct 19, 2010
5.600
5.690
5.450
5.470
63,063
-0.21(-3.70%)
Oct 18, 2010
5.670
5.720
5.650
5.680
74,203
+0.02(+0.35%)
Oct 15, 2010
5.680
5.770
5.640
5.660
168,591
+0.01(+0.18%)
Oct 14, 2010
5.520
5.750
5.400
5.650
181,719
+0.20(+3.67%)
Oct 13, 2010
5.470
5.590
5.420
5.450
74,794
+0.03(+0.55%)
Oct 12, 2010
5.500
5.549
5.380
5.420
75,802
-0.13(-2.34%)
Oct 11, 2010
5.490
5.680
5.450
5.550
176,004
+0.14(+2.59%)
Oct 08, 2010
5.260
5.430
5.260
5.410
92,689
+0.16(+3.05%)
Oct 07, 2010
5.340
5.420
5.250
5.250
72,137
-0.10(-1.87%)
Oct 06, 2010
5.490
5.500
5.310
5.350
128,105
-0.10(-1.83%)
Oct 05, 2010
5.440
5.480
5.320
5.450
224,832
+0.04(+0.74%)
Oct 04, 2010
5.950
5.980
5.320
5.410
1,358,427
-1.31(-19.49%)
Oct 01, 2010
6.740
6.840
6.610
6.720
185,780
+0.05(+0.75%)
Sep 30, 2010
6.500
6.790
6.460
6.670
212,640
+0.34(+5.37%)
Sep 29, 2010
6.580
6.650
6.330
6.330
49,803
-0.18(-2.76%)
Sep 28, 2010
6.490
6.600
6.340
6.510
29,186
+0.09(+1.40%)
Sep 27, 2010
6.850
6.900
6.360
6.420
111,811
-0.47(-6.82%)
Sep 24, 2010
6.760
6.950
6.460
6.890
479,160
+0.17(+2.53%)
Sep 23, 2010
6.970
6.980
6.570
6.720
289,272
-0.27(-3.86%)
Sep 22, 2010
7.050
7.100
6.840
6.990
297,053
-0.04(-0.57%)
Sep 21, 2010
6.990
7.180
6.720
7.030
229,114
+0.12(+1.74%)
Sep 20, 2010
6.660
6.960
6.500
6.910
327,407
+0.20(+2.98%)
Sep 17, 2010
6.790
6.790
6.500
6.710
148,750
+0.56(+9.11%)
Sep 15, 2010
5.950
6.190
5.840
6.150
65,287
+0.23(+3.89%)
Sep 14, 2010
5.480
5.950
5.331
5.920
93,031
+0.42(+7.64%)
Sep 13, 2010
5.600
5.600
5.170
5.500
82,830
+0.00(+0.00%)
Sep 10, 2010
5.450
5.500
5.100
5.500
39,163
+0.05(+0.92%)
Sep 09, 2010
5.400
5.450
5.050
5.450
58,401
+0.05(+0.93%)
Sep 08, 2010
5.480
5.480
5.000
5.400
91,987
-0.05(-0.92%)
Sep 07, 2010
5.740
5.760
5.380
5.450
30,667
-0.28(-4.89%)
Sep 03, 2010
5.890
5.960
5.690
5.730
14,823
-0.05(-0.87%)
Sep 02, 2010
5.750
5.860
5.700
5.780
24,240
+0.03(+0.52%)
Sep 01, 2010
5.790
5.880
5.748
5.750
14,415
+0.07(+1.23%)
Aug 31, 2010
5.600
5.705
5.600
5.680
17,672
-0.02(-0.35%)
Aug 30, 2010
5.780
5.860
5.680
5.700
25,393
-0.09(-1.55%)
Aug 27, 2010
5.840
5.930
5.740
5.790
25,652
-0.01(-0.17%)
Aug 26, 2010
5.780
5.930
5.740
5.800
24,023
+0.02(+0.35%)
Aug 25, 2010
6.150
6.150
5.685
5.780
26,230
-0.35(-5.71%)
Aug 24, 2010
6.120
6.130
6.000
6.130
7,601
-0.07(-1.13%)
Aug 23, 2010
6.240
6.320
6.111
6.200
9,668
-0.03(-0.40%)
Aug 20, 2010
6.100
6.340
6.100
6.225
14,950
-0.04(-0.56%)
Aug 19, 2010
6.200
6.350
6.100
6.260
29,685
+0.04(+0.65%)
Aug 18, 2010
6.370
6.370
6.190
6.220
12,093
-0.15(-2.28%)
Aug 17, 2010
6.370
6.400
6.260
6.365
13,949
+0.06(+0.87%)
Aug 16, 2010
6.310
6.320
6.230
6.310
35,041
+0.01(+0.16%)
Aug 13, 2010
6.310
6.310
6.220
6.300
32,250
+0.01(+0.16%)
Aug 12, 2010
6.410
6.550
6.200
6.290
48,240
-0.21(-3.23%)
Aug 11, 2010
6.620
6.800
6.450
6.500
54,842
-0.20(-2.98%)
Aug 10, 2010
6.800
6.910
6.600
6.700
131,171
+0.03(+0.45%)
Aug 09, 2010
6.600
6.670
6.510
6.670
56,433
+0.10(+1.59%)
Aug 06, 2010
6.290
6.566
6.290
6.566
37,774
+0.28(+4.38%)
Aug 05, 2010
6.340
6.400
6.110
6.290
43,782
-0.07(-1.10%)
Aug 04, 2010
6.640
6.670
6.230
6.360
99,103
-0.29(-4.36%)
Aug 03, 2010
6.410
6.700
6.000
6.650
162,234
+0.05(+0.76%)
Aug 02, 2010
6.600
6.670
6.400
6.600
78,904
+0.00(+0.00%)
Jul 30, 2010
6.470
6.650
6.440
6.600
67,870
+0.06(+0.92%)
Jul 29, 2010
6.650
6.650
6.443
6.540
15,191
-0.05(-0.76%)
Jul 28, 2010
6.680
6.680
6.480
6.590
16,357
-0.01(-0.15%)
Jul 27, 2010
6.830
6.850
6.540
6.600
12,257
-0.12(-1.79%)
Jul 26, 2010
6.850
6.930
6.690
6.720
58,949
-0.12(-1.75%)
Jul 23, 2010
6.460
6.870
6.460
6.840
74,703
+0.43(+6.71%)
Jul 22, 2010
6.700
6.850
6.410
6.410
112,209
-0.24(-3.61%)
Jul 21, 2010
6.520
6.690
6.500
6.650
21,129
+0.15(+2.31%)
Jul 20, 2010
6.250
6.500
6.200
6.500
57,490
+0.20(+3.17%)
Jul 19, 2010
6.590
6.800
6.290
6.300
114,507
-0.25(-3.82%)
Jul 16, 2010
6.650
6.650
6.440
6.550
4,600
+0.13(+2.02%)
Jul 15, 2010
6.950
6.950
5.580
6.420
64,442
-0.52(-7.49%)
Jul 14, 2010
6.970
7.000
6.660
6.940
34,662
-0.03(-0.43%)
Jul 13, 2010
6.810
6.970
6.660
6.970
38,013
+0.32(+4.81%)
Jul 12, 2010
6.690
6.750
6.650
6.650
12,258
-0.04(-0.60%)
Jul 09, 2010
6.490
6.700
6.490
6.690
15,977
+0.24(+3.72%)
Jul 08, 2010
6.300
6.450
6.300
6.450
14,810
+0.15(+2.38%)
Jul 07, 2010
6.390
6.400
6.300
6.300
1,150
-0.07(-1.10%)
Jul 06, 2010
6.780
6.830
6.226
6.370
27,711
-0.33(-4.93%)
Jul 02, 2010
6.830
6.830
6.430
6.700
17,806
-0.05(-0.74%)
Jul 01, 2010
6.800
6.860
6.500
6.750
17,670
-0.05(-0.74%)
Jun 30, 2010
6.890
6.890
6.580
6.800
20,305
+0.00(+0.00%)
Jun 29, 2010
6.950
6.950
6.600
6.800
66,388
-0.07(-1.02%)
Jun 25, 2010
6.980
6.980
6.680
6.870
35,651
-0.05(-0.72%)
Jun 24, 2010
6.980
6.980
6.777
6.920
51,221
-0.05(-0.72%)
Jun 23, 2010
6.890
7.000
6.890
6.970
20,434
+0.02(+0.29%)
Jun 22, 2010
6.900
6.990
6.730
6.950
19,531
+0.09(+1.31%)
Jun 21, 2010
6.870
6.870
6.640
6.860
22,633
+0.12(+1.78%)
Jun 18, 2010
6.640
6.740
6.600
6.740
18,799
+0.13(+1.97%)
Jun 17, 2010
6.600
6.650
6.480
6.610
20,718
+0.01(+0.15%)
Jun 16, 2010
6.500
6.620
6.200
6.600
16,375
+0.03(+0.46%)
Jun 15, 2010
6.400
6.600
6.140
6.570
15,449
+0.20(+3.14%)
Jun 14, 2010
6.410
6.410
6.280
6.370
4,380
+0.03(+0.47%)
Jun 11, 2010
6.270
6.450
6.160
6.340
15,183
+0.07(+1.12%)
Jun 10, 2010
6.690
6.690
6.190
6.270
37,727
-0.38(-5.71%)
Jun 09, 2010
6.730
6.800
6.500
6.650
31,077
-0.04(-0.60%)
Jun 08, 2010
6.600
6.690
6.370
6.690
50,299
+0.15(+2.29%)
Jun 07, 2010
6.600
6.610
6.360
6.540
23,390
-0.06(-0.91%)
Jun 04, 2010
6.750
6.750
6.520
6.600
13,784
-0.16(-2.37%)
Jun 03, 2010
6.800
6.880
6.470
6.760
68,679
-0.03(-0.44%)
Jun 02, 2010
6.770
6.800
6.500
6.790
32,317
+0.05(+0.74%)
Jun 01, 2010
6.700
6.740
6.640
6.740
16,835
-0.03(-0.44%)
May 28, 2010
6.770
6.790
6.460
6.770
70,912
+0.00(+0.00%)
May 27, 2010
6.720
6.780
6.450
6.770
83,543
+0.23(+3.52%)
May 26, 2010
6.470
6.750
6.390
6.540
100,214
+0.10(+1.55%)
May 25, 2010
6.450
6.450
6.131
6.440
31,995
-0.08(-1.23%)
May 24, 2010
6.490
6.690
6.430
6.520
37,365
+0.05(+0.77%)
May 21, 2010
6.220
6.530
6.220
6.470
52,874
+0.12(+1.89%)
May 20, 2010
5.940
6.400
5.720
6.350
66,986
-0.08(-1.24%)
May 19, 2010
6.450
6.450
6.040
6.430
28,633
-0.03(-0.46%)
May 18, 2010
6.500
6.600
6.190
6.460
19,743
-0.05(-0.77%)
May 17, 2010
6.500
6.520
5.850
6.510
90,664
+0.06(+0.93%)
May 14, 2010
6.410
6.490
6.030
6.450
21,764
-0.03(-0.46%)
May 13, 2010
6.560
6.726
6.370
6.480
21,577
-0.17(-2.56%)
May 12, 2010
6.660
6.750
6.575
6.650
82,623
+0.10(+1.53%)
May 11, 2010
6.482
6.670
6.186
6.550
50,160
+0.25(+3.97%)
May 10, 2010
6.020
6.560
6.020
6.300
49,123
+0.43(+7.33%)
May 07, 2010
6.240
6.390
5.850
5.870
97,250
-0.31(-5.02%)
May 06, 2010
6.230
6.370
5.110
6.180
70,076
-0.11(-1.75%)
May 05, 2010
6.130
6.740
6.050
6.290
96,292
-0.50(-7.36%)
May 04, 2010
6.970
6.970
6.150
6.790
139,330
-0.10(-1.45%)
May 03, 2010
6.980
6.980
6.650
6.890
38,375
+0.06(+0.88%)
Apr 30, 2010
6.900
6.980
6.690
6.830
40,073
-0.07(-1.01%)
Apr 29, 2010
6.930
6.995
6.810
6.900
70,927
-0.02(-0.29%)
Apr 28, 2010
7.020
7.020
6.830
6.920
41,961
+0.02(+0.29%)
Apr 27, 2010
7.100
7.100
6.900
6.900
61,052
-0.18(-2.54%)
Apr 26, 2010
7.110
7.170
7.000
7.080
89,308
-0.06(-0.84%)
Apr 23, 2010
7.350
7.350
6.990
7.140
123,795
+0.12(+1.68%)
Apr 22, 2010
7.250
7.250
6.970
7.022
41,373
-0.26(-3.54%)
Apr 21, 2010
7.350
7.350
7.140
7.280
122,052
+0.06(+0.83%)
Apr 20, 2010
7.170
7.340
7.050
7.220
112,170
+0.10(+1.40%)
Apr 19, 2010
7.160
7.170
7.000
7.120
246,671
-0.05(-0.70%)
Apr 16, 2010
7.270
7.270
6.950
7.170
289,512
-0.01(-0.14%)
Apr 15, 2010
7.150
7.350
6.850
7.180
436,643
+0.58(+8.79%)
Apr 14, 2010
6.570
6.700
6.450
6.600
108,415
+0.05(+0.76%)
Apr 13, 2010
6.410
6.650
6.410
6.550
132,162
+0.11(+1.71%)
Apr 12, 2010
6.600
6.790
6.320
6.440
103,127
-0.07(-1.08%)
Apr 09, 2010
6.350
6.550
6.350
6.510
98,681
+0.13(+2.04%)
Apr 08, 2010
6.330
6.390
6.130
6.380
78,907
+0.16(+2.57%)
Apr 07, 2010
6.330
6.330
6.210
6.220
47,399
-0.01(-0.16%)
Apr 06, 2010
6.180
6.300
6.180
6.230
42,297
+0.03(+0.49%)
Apr 05, 2010
6.370
6.440
6.120
6.200
83,523
+0.00(+0.08%)
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.