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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.050
-0.010 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2012
3.380
3.700
3.380
3.620
127,960
+0.25(+7.42%)
Apr 27, 2012
3.200
3.370
3.200
3.370
76,176
+0.20(+6.31%)
Apr 26, 2012
3.010
3.210
3.000
3.170
156,266
+0.15(+4.97%)
Apr 25, 2012
2.960
3.040
2.920
3.020
64,170
+0.01(+0.33%)
Apr 24, 2012
2.990
3.050
2.980
3.010
27,541
+0.01(+0.33%)
Apr 23, 2012
2.990
3.020
2.940
3.000
51,699
-0.06(-1.96%)
Apr 20, 2012
3.060
3.120
2.970
3.060
57,590
+0.06(+2.00%)
Apr 19, 2012
2.990
3.030
2.990
3.000
19,128
+0.03(+1.01%)
Apr 18, 2012
2.940
2.985
2.920
2.970
51,563
+0.01(+0.34%)
Apr 17, 2012
3.010
3.010
2.920
2.960
57,385
-0.02(-0.67%)
Apr 16, 2012
2.920
3.109
2.880
2.980
39,895
+0.09(+3.11%)
Apr 13, 2012
3.060
3.060
2.890
2.890
48,188
-0.19(-6.17%)
Apr 12, 2012
3.030
3.170
3.030
3.080
29,714
+0.04(+1.32%)
Apr 11, 2012
2.870
3.090
2.822
3.040
77,338
+0.15(+5.19%)
Apr 10, 2012
3.030
3.050
2.840
2.890
56,636
-0.14(-4.62%)
Apr 09, 2012
3.010
3.060
2.860
3.030
44,762
-0.04(-1.30%)
Apr 05, 2012
3.420
3.420
3.070
3.070
33,054
-0.15(-4.66%)
Apr 04, 2012
3.390
3.390
3.210
3.220
87,288
-0.21(-6.12%)
Apr 03, 2012
3.510
3.550
3.400
3.430
82,205
-0.09(-2.56%)
Apr 02, 2012
3.600
3.600
3.500
3.520
40,112
-0.09(-2.49%)
Mar 30, 2012
3.730
3.730
3.610
3.610
35,387
-0.06(-1.63%)
Mar 29, 2012
3.600
3.700
3.600
3.670
30,884
+0.00(+0.00%)
Mar 28, 2012
3.700
3.700
3.660
3.670
27,217
-0.01(-0.27%)
Mar 27, 2012
3.710
3.730
3.660
3.680
42,179
-0.03(-0.81%)
Mar 26, 2012
3.600
3.800
3.550
3.710
83,076
+0.14(+3.92%)
Mar 23, 2012
3.540
3.570
3.490
3.570
355,654
+0.05(+1.42%)
Mar 22, 2012
3.600
3.630
3.510
3.520
45,073
-0.11(-3.03%)
Mar 21, 2012
3.650
3.667
3.610
3.630
29,704
-0.02(-0.55%)
Mar 20, 2012
3.570
3.770
3.540
3.650
329,158
+0.05(+1.39%)
Mar 19, 2012
3.590
3.610
3.540
3.600
63,163
+0.01(+0.28%)
Mar 16, 2012
3.650
3.660
3.590
3.590
99,141
-0.07(-1.91%)
Mar 15, 2012
3.660
3.700
3.620
3.660
26,241
+0.02(+0.55%)
Mar 14, 2012
3.680
3.680
3.600
3.640
42,329
-0.05(-1.36%)
Mar 13, 2012
3.640
3.700
3.580
3.690
44,116
+0.09(+2.50%)
Mar 12, 2012
3.630
3.630
3.580
3.600
18,715
-0.03(-0.83%)
Mar 09, 2012
3.710
3.770
3.600
3.630
158,457
-0.09(-2.42%)
Mar 08, 2012
3.750
3.880
3.610
3.720
189,488
-0.01(-0.27%)
Mar 07, 2012
3.680
3.740
3.500
3.730
575,198
+0.06(+1.63%)
Mar 06, 2012
3.850
3.880
3.620
3.670
128,813
-0.24(-6.14%)
Mar 05, 2012
4.000
4.070
3.870
3.910
90,411
-0.09(-2.25%)
Mar 02, 2012
4.170
4.360
3.950
4.000
384,286
-0.95(-19.19%)
Mar 01, 2012
4.890
5.009
4.890
4.950
63,472
+0.10(+2.06%)
Feb 29, 2012
4.960
4.960
4.830
4.850
65,531
+0.00(+0.00%)
Feb 28, 2012
4.810
4.980
4.810
4.850
50,729
+0.04(+0.83%)
Feb 27, 2012
4.870
4.950
4.800
4.810
21,690
-0.11(-2.24%)
Feb 24, 2012
4.950
5.070
4.800
4.920
26,484
-0.01(-0.20%)
Feb 23, 2012
4.820
4.940
4.620
4.930
30,915
+0.11(+2.28%)
Feb 22, 2012
4.810
4.870
4.710
4.820
109,880
+0.06(+1.26%)
Feb 21, 2012
4.380
4.800
4.350
4.760
82,960
+0.39(+8.92%)
Feb 17, 2012
4.400
4.440
4.360
4.370
195,076
-0.03(-0.68%)
Feb 16, 2012
4.390
4.440
4.280
4.400
58,409
+0.00(+0.00%)
Feb 15, 2012
4.420
4.510
4.350
4.400
70,227
+0.00(+0.00%)
Feb 14, 2012
4.500
4.500
4.390
4.400
31,546
-0.11(-2.44%)
Feb 13, 2012
4.430
4.600
4.430
4.510
74,856
+0.14(+3.20%)
Feb 10, 2012
4.630
4.670
4.320
4.370
91,216
-0.31(-6.62%)
Feb 09, 2012
4.870
4.880
4.680
4.680
61,672
-0.18(-3.70%)
Feb 08, 2012
4.850
4.940
4.800
4.860
82,156
+0.03(+0.62%)
Feb 07, 2012
4.930
4.960
4.820
4.830
44,286
-0.15(-3.01%)
Feb 06, 2012
5.030
5.030
4.940
4.980
28,555
-0.07(-1.39%)
Feb 03, 2012
5.170
5.170
5.000
5.050
67,895
-0.02(-0.39%)
Feb 02, 2012
5.040
5.090
4.971
5.070
38,381
-0.04(-0.78%)
Feb 01, 2012
5.030
5.110
4.860
5.110
96,485
+0.13(+2.61%)
Jan 31, 2012
5.100
5.100
4.950
4.980
48,920
-0.07(-1.39%)
Jan 30, 2012
4.990
5.110
4.950
5.050
26,927
+0.04(+0.80%)
Jan 27, 2012
5.100
5.190
4.990
5.010
25,587
-0.12(-2.34%)
Jan 26, 2012
5.300
5.300
5.021
5.130
81,360
-0.14(-2.66%)
Jan 25, 2012
5.170
5.400
5.130
5.270
45,698
+0.10(+1.93%)
Jan 24, 2012
5.040
5.180
5.000
5.170
17,796
+0.09(+1.77%)
Jan 23, 2012
5.040
5.160
4.980
5.080
25,162
+0.05(+0.99%)
Jan 20, 2012
4.990
5.085
4.960
5.030
49,121
+0.04(+0.80%)
Jan 19, 2012
4.800
5.030
4.800
4.990
70,522
+0.11(+2.25%)
Jan 18, 2012
4.710
4.890
4.640
4.880
143,494
+0.15(+3.17%)
Jan 17, 2012
4.660
4.760
4.660
4.730
36,307
+0.04(+0.85%)
Jan 13, 2012
4.680
4.730
4.550
4.690
30,330
-0.06(-1.26%)
Jan 12, 2012
4.730
4.780
4.700
4.750
31,079
+0.04(+0.85%)
Jan 11, 2012
4.720
4.810
4.700
4.710
24,887
-0.05(-1.05%)
Jan 10, 2012
4.770
4.780
4.620
4.760
42,311
+0.07(+1.49%)
Jan 09, 2012
4.790
4.820
4.670
4.690
55,051
-0.08(-1.68%)
Jan 06, 2012
4.500
4.770
4.500
4.770
157,118
+0.25(+5.53%)
Jan 05, 2012
4.460
4.570
4.350
4.520
69,820
+0.02(+0.44%)
Jan 04, 2012
4.570
4.580
4.480
4.500
47,466
+0.13(+2.97%)
Dec 30, 2011
4.370
4.500
4.250
4.370
76,029
-0.02(-0.46%)
Dec 29, 2011
4.440
4.550
4.360
4.390
40,412
-0.07(-1.57%)
Dec 28, 2011
4.700
4.700
4.450
4.460
25,482
-0.25(-5.31%)
Dec 27, 2011
4.760
4.760
4.670
4.710
13,555
-0.09(-1.87%)
Dec 23, 2011
4.820
4.820
4.650
4.800
35,070
+0.09(+1.91%)
Dec 21, 2011
4.880
4.900
4.620
4.710
70,491
-0.21(-4.27%)
Dec 20, 2011
4.760
4.930
4.760
4.920
73,234
+0.27(+5.81%)
Dec 19, 2011
4.960
5.037
4.610
4.650
47,486
-0.24(-4.91%)
Dec 16, 2011
5.050
5.090
4.840
4.890
140,758
-0.11(-2.20%)
Dec 15, 2011
4.900
5.010
4.850
5.000
113,662
+0.18(+3.73%)
Dec 14, 2011
4.810
4.860
4.610
4.820
60,183
-0.05(-1.03%)
Dec 13, 2011
4.930
4.950
4.804
4.870
61,562
-0.01(-0.20%)
Dec 12, 2011
4.870
4.950
4.760
4.880
62,661
-0.07(-1.41%)
Dec 09, 2011
4.460
4.990
4.350
4.950
65,926
+0.51(+11.49%)
Dec 08, 2011
4.570
4.660
4.420
4.440
70,923
-0.20(-4.31%)
Dec 07, 2011
4.670
4.697
4.600
4.640
60,225
-0.07(-1.49%)
Dec 06, 2011
4.730
4.760
4.650
4.710
99,519
-0.03(-0.63%)
Dec 05, 2011
4.630
4.810
4.550
4.740
97,344
+0.20(+4.41%)
Dec 02, 2011
4.240
4.740
4.240
4.540
184,850
+0.35(+8.35%)
Dec 01, 2011
4.060
4.230
3.980
4.190
98,367
+0.08(+1.95%)
Nov 30, 2011
4.070
4.110
3.940
4.110
115,012
+0.16(+4.05%)
Nov 29, 2011
4.040
4.040
3.890
3.950
52,225
-0.06(-1.50%)
Nov 28, 2011
3.970
4.100
3.900
4.010
74,730
+0.20(+5.25%)
Nov 25, 2011
3.870
3.930
3.810
3.810
38,969
-0.07(-1.80%)
Nov 23, 2011
4.050
4.220
3.880
3.880
75,219
-0.19(-4.67%)
Nov 22, 2011
4.130
4.200
3.940
4.070
66,251
-0.04(-0.97%)
Nov 21, 2011
3.960
4.210
3.820
4.110
102,460
+0.07(+1.73%)
Nov 18, 2011
3.950
4.050
3.885
4.040
70,496
+0.10(+2.54%)
Nov 17, 2011
3.870
4.007
3.860
3.940
66,068
+0.07(+1.81%)
Nov 16, 2011
4.010
4.020
3.651
3.870
60,056
-0.18(-4.44%)
Nov 15, 2011
3.820
4.050
3.820
4.050
61,805
+0.17(+4.38%)
Nov 14, 2011
4.010
4.010
3.741
3.880
80,441
-0.17(-4.20%)
Nov 11, 2011
3.680
4.050
3.630
4.050
122,304
+0.36(+9.76%)
Nov 10, 2011
4.050
4.050
3.530
3.690
233,758
-0.27(-6.82%)
Nov 09, 2011
4.380
4.854
3.660
3.960
486,802
-1.14(-22.35%)
Nov 08, 2011
5.100
5.170
4.980
5.100
68,401
+0.06(+1.19%)
Nov 07, 2011
5.130
5.130
4.901
5.040
48,856
-0.11(-2.14%)
Nov 04, 2011
5.210
5.210
5.050
5.150
25,322
-0.13(-2.46%)
Nov 03, 2011
5.440
5.440
5.000
5.280
80,207
-0.09(-1.68%)
Nov 02, 2011
5.150
5.400
5.150
5.370
62,918
+0.25(+4.88%)
Nov 01, 2011
5.430
5.550
5.060
5.120
109,934
-0.48(-8.57%)
Oct 31, 2011
5.850
5.850
5.580
5.600
42,763
-0.37(-6.20%)
Oct 28, 2011
5.950
6.090
5.620
5.970
39,422
-0.03(-0.50%)
Oct 27, 2011
5.950
6.040
5.870
6.000
117,850
+0.17(+2.92%)
Oct 26, 2011
6.050
6.050
5.621
5.830
54,318
-0.12(-2.02%)
Oct 25, 2011
5.950
6.070
5.850
5.950
93,067
-0.05(-0.83%)
Oct 24, 2011
5.910
6.000
5.800
6.000
73,018
+0.14(+2.39%)
Oct 21, 2011
5.930
5.930
5.800
5.860
55,581
+0.03(+0.51%)
Oct 20, 2011
5.990
6.150
5.830
5.830
115,603
-0.02(-0.34%)
Oct 19, 2011
5.520
6.400
5.420
5.850
152,843
+0.29(+5.22%)
Oct 18, 2011
5.380
5.580
5.230
5.560
55,598
+0.18(+3.35%)
Oct 17, 2011
5.710
5.800
5.350
5.380
59,468
-0.40(-6.92%)
Oct 14, 2011
5.640
5.870
5.540
5.780
49,609
+0.20(+3.58%)
Oct 13, 2011
5.670
5.670
5.410
5.580
44,815
-0.12(-2.11%)
Oct 12, 2011
5.370
5.730
5.370
5.700
64,834
+0.28(+5.17%)
Oct 11, 2011
5.330
5.420
5.280
5.420
70,356
+0.02(+0.37%)
Oct 10, 2011
5.390
5.400
5.140
5.400
71,978
+0.12(+2.27%)
Oct 07, 2011
5.340
5.440
5.170
5.280
49,554
-0.06(-1.12%)
Oct 06, 2011
5.160
5.360
5.150
5.340
33,860
+0.18(+3.49%)
Oct 05, 2011
5.150
5.330
4.960
5.160
56,736
+0.01(+0.19%)
Oct 04, 2011
4.620
5.220
4.530
5.150
57,750
+0.48(+10.28%)
Oct 03, 2011
5.000
5.000
4.490
4.670
125,220
-0.40(-7.89%)
Sep 30, 2011
4.930
5.310
4.930
5.070
116,485
+0.04(+0.80%)
Sep 29, 2011
4.850
5.030
4.760
5.030
81,308
+0.30(+6.34%)
Sep 28, 2011
4.710
4.900
4.550
4.730
98,069
+0.01(+0.21%)
Sep 27, 2011
4.400
4.755
4.350
4.720
65,803
+0.37(+8.51%)
Sep 26, 2011
4.320
4.370
4.235
4.350
42,402
+0.03(+0.69%)
Sep 23, 2011
4.310
4.320
4.170
4.320
69,071
+0.01(+0.23%)
Sep 22, 2011
4.320
4.430
4.228
4.310
74,837
-0.16(-3.58%)
Sep 21, 2011
4.530
4.700
4.440
4.470
80,653
-0.06(-1.32%)
Sep 20, 2011
4.840
4.840
4.520
4.530
50,305
-0.20(-4.23%)
Sep 19, 2011
4.670
4.820
4.650
4.730
49,621
-0.05(-1.05%)
Sep 16, 2011
4.870
4.900
4.720
4.780
109,415
-0.06(-1.24%)
Sep 15, 2011
4.940
4.940
4.610
4.840
91,261
-0.10(-2.02%)
Sep 14, 2011
5.240
5.240
4.820
4.940
87,793
-0.24(-4.63%)
Sep 13, 2011
5.320
5.370
5.050
5.180
78,130
-0.11(-2.08%)
Sep 12, 2011
5.460
5.460
5.260
5.290
41,309
-0.22(-3.99%)
Sep 09, 2011
5.740
5.820
5.510
5.510
48,762
-0.30(-5.16%)
Sep 08, 2011
5.870
6.100
5.750
5.810
49,376
-0.09(-1.53%)
Sep 07, 2011
5.700
6.000
5.700
5.900
44,639
+0.28(+4.98%)
Sep 06, 2011
5.550
5.750
5.500
5.620
44,354
-0.09(-1.58%)
Sep 02, 2011
5.780
5.940
5.690
5.710
54,903
-0.20(-3.38%)
Sep 01, 2011
6.450
6.450
5.850
5.910
39,476
-0.41(-6.49%)
Aug 31, 2011
6.370
6.620
6.170
6.320
82,585
-0.01(-0.16%)
Aug 30, 2011
6.340
6.540
6.210
6.330
42,917
-0.07(-1.09%)
Aug 29, 2011
6.130
6.570
6.130
6.400
39,847
+0.34(+5.61%)
Aug 26, 2011
5.930
6.560
5.900
6.060
23,429
+0.09(+1.51%)
Aug 25, 2011
6.200
6.280
5.950
5.970
40,298
-0.18(-2.93%)
Aug 24, 2011
6.040
6.370
6.040
6.150
49,257
+0.08(+1.32%)
Aug 23, 2011
5.830
6.110
5.690
6.070
78,724
+0.28(+4.84%)
Aug 22, 2011
5.930
5.950
5.562
5.790
87,033
+0.04(+0.70%)
Aug 19, 2011
5.930
6.100
5.670
5.750
59,925
-0.25(-4.17%)
Aug 18, 2011
6.140
6.190
5.910
6.000
66,522
-0.32(-5.06%)
Aug 17, 2011
6.470
6.790
6.230
6.320
115,118
-0.12(-1.86%)
Aug 16, 2011
6.400
6.520
6.240
6.440
96,266
+0.00(+0.00%)
Aug 15, 2011
6.140
6.540
5.910
6.440
50,800
+0.37(+6.10%)
Aug 12, 2011
6.120
6.200
5.890
6.070
80,066
-0.01(-0.16%)
Aug 11, 2011
6.070
6.250
6.010
6.080
210,778
+0.05(+0.83%)
Aug 10, 2011
5.780
6.820
5.780
6.030
289,284
-0.97(-13.86%)
Aug 09, 2011
6.980
7.040
6.580
7.000
134,908
+0.05(+0.72%)
Aug 08, 2011
6.900
7.219
6.900
6.950
204,626
-0.11(-1.56%)
Aug 05, 2011
7.020
7.490
6.600
7.060
216,264
+0.10(+1.44%)
Aug 04, 2011
7.100
7.180
6.950
6.960
101,413
-0.26(-3.60%)
Aug 03, 2011
7.400
7.460
7.110
7.220
293,583
-0.20(-2.70%)
Aug 02, 2011
7.360
7.500
7.330
7.420
177,550
+0.00(+0.00%)
Aug 01, 2011
7.500
7.500
7.300
7.420
62,649
-0.07(-0.93%)
Jul 29, 2011
7.410
7.500
7.280
7.490
31,037
-0.01(-0.13%)
Jul 28, 2011
7.150
7.500
7.150
7.500
39,424
+0.36(+5.04%)
Jul 27, 2011
7.130
7.260
7.060
7.140
54,351
-0.05(-0.70%)
Jul 26, 2011
7.330
7.330
7.160
7.190
141,452
-0.11(-1.51%)
Jul 25, 2011
7.350
7.435
7.205
7.300
66,676
-0.14(-1.88%)
Jul 22, 2011
7.480
7.630
7.430
7.440
44,078
-0.20(-2.62%)
Jul 21, 2011
7.620
7.680
7.600
7.640
29,845
+0.02(+0.26%)
Jul 20, 2011
7.590
7.640
7.500
7.620
27,773
+0.05(+0.66%)
Jul 19, 2011
7.520
7.620
7.520
7.570
59,505
+0.14(+1.88%)
Jul 18, 2011
7.750
7.760
7.330
7.430
39,860
-0.35(-4.50%)
Jul 15, 2011
7.790
7.880
7.720
7.780
47,449
+0.01(+0.13%)
Jul 14, 2011
7.770
7.900
7.630
7.770
32,472
-0.08(-1.02%)
Jul 13, 2011
7.880
7.990
7.760
7.850
28,582
+0.02(+0.26%)
Jul 12, 2011
7.740
8.000
7.740
7.830
46,598
+0.07(+0.90%)
Jul 11, 2011
7.720
7.790
7.690
7.760
32,043
-0.06(-0.77%)
Jul 08, 2011
7.590
7.870
7.590
7.820
34,014
+0.12(+1.56%)
Jul 07, 2011
7.670
7.770
7.570
7.700
161,646
+0.10(+1.32%)
Jul 06, 2011
7.540
7.710
7.280
7.600
95,754
+0.02(+0.26%)
Jul 05, 2011
7.610
7.666
7.550
7.580
47,965
-0.07(-0.92%)
Jul 01, 2011
7.690
7.690
7.510
7.650
50,161
-0.01(-0.13%)
Jun 30, 2011
7.510
7.710
7.480
7.660
25,942
+0.21(+2.82%)
Jun 29, 2011
7.710
7.710
7.450
7.450
26,388
-0.24(-3.12%)
Jun 28, 2011
7.640
7.690
7.490
7.690
40,821
+0.06(+0.79%)
Jun 27, 2011
7.370
7.750
7.350
7.630
72,446
+0.23(+3.11%)
Jun 24, 2011
7.180
7.420
7.180
7.400
468,222
+0.24(+3.35%)
Jun 23, 2011
6.970
7.200
6.930
7.160
48,851
+0.08(+1.13%)
Jun 22, 2011
7.280
7.280
7.080
7.080
25,921
-0.22(-3.01%)
Jun 21, 2011
7.280
7.460
7.280
7.300
87,273
+0.11(+1.53%)
Jun 20, 2011
7.195
7.260
7.140
7.190
41,017
+0.03(+0.42%)
Jun 17, 2011
7.320
7.340
7.130
7.160
73,670
-0.12(-1.65%)
Jun 16, 2011
7.070
7.340
7.070
7.280
112,384
+0.21(+2.97%)
Jun 15, 2011
7.180
7.260
7.030
7.070
28,520
-0.22(-3.02%)
Jun 14, 2011
7.150
7.290
7.131
7.290
55,261
+0.24(+3.40%)
Jun 13, 2011
6.990
7.310
6.970
7.050
68,042
+0.13(+1.88%)
Jun 10, 2011
7.010
7.100
6.890
6.920
77,490
-0.12(-1.70%)
Jun 09, 2011
7.150
7.175
7.030
7.040
13,533
-0.08(-1.12%)
Jun 08, 2011
7.110
7.250
7.110
7.120
46,054
-0.01(-0.14%)
Jun 07, 2011
7.130
7.250
7.090
7.130
19,592
+0.08(+1.13%)
Jun 06, 2011
7.160
7.190
7.020
7.050
436,963
-0.09(-1.26%)
Jun 03, 2011
7.260
7.300
7.110
7.140
45,215
+0.24(+3.48%)
May 24, 2011
7.010
7.080
6.860
6.900
97,925
-0.09(-1.29%)
May 23, 2011
7.100
7.170
6.930
6.990
104,157
-0.26(-3.59%)
May 20, 2011
7.270
7.300
7.080
7.250
63,144
-0.07(-0.96%)
May 19, 2011
7.340
7.440
7.260
7.320
75,763
+0.04(+0.55%)
May 18, 2011
7.090
7.380
7.070
7.280
94,590
+0.19(+2.68%)
May 17, 2011
7.020
7.280
7.020
7.090
108,503
+0.01(+0.14%)
May 16, 2011
7.100
7.140
7.030
7.080
121,645
-0.06(-0.84%)
May 13, 2011
7.000
7.150
7.000
7.140
229,809
+0.13(+1.85%)
May 12, 2011
6.840
7.040
6.840
7.010
27,511
+0.14(+2.04%)
May 11, 2011
7.140
7.160
6.851
6.870
48,400
-0.33(-4.58%)
May 10, 2011
7.210
7.260
7.050
7.200
34,287
+0.05(+0.70%)
May 09, 2011
7.090
7.160
6.920
7.150
37,621
+0.08(+1.13%)
May 06, 2011
7.130
7.390
7.010
7.070
58,969
+0.10(+1.43%)
May 05, 2011
6.610
7.300
6.595
6.970
198,318
+0.35(+5.29%)
May 04, 2011
7.410
7.450
6.620
6.620
94,357
-0.79(-10.66%)
May 03, 2011
7.900
8.000
7.400
7.410
157,549
-0.74(-9.08%)
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.