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, 2016
3.280
3.280
3.220
3.220
8,874
-0.09(-2.72%)
Mar 30, 2016
3.180
3.350
3.180
3.310
11,165
+0.14(+4.40%)
Mar 29, 2016
3.290
3.290
3.170
3.171
21,522
-0.16(-4.79%)
Mar 28, 2016
3.370
3.380
3.320
3.330
36,456
-0.02(-0.60%)
Mar 24, 2016
3.500
3.350
3.350
3.350
8,600
-0.16(-4.56%)
Mar 23, 2016
3.520
3.540
3.500
3.510
10,815
-0.03(-0.85%)
Mar 22, 2016
3.330
3.550
3.330
3.540
8,706
-0.01(-0.28%)
Mar 21, 2016
3.520
3.550
3.440
3.550
37,930
+0.04(+1.14%)
Mar 18, 2016
3.500
3.600
3.110
3.510
225,727
-0.04(-1.13%)
Mar 17, 2016
3.660
3.660
3.450
3.550
53,264
-0.11(-3.01%)
Mar 16, 2016
3.500
3.690
3.495
3.660
45,293
+0.16(+4.57%)
Mar 15, 2016
3.600
3.650
3.420
3.500
57,241
+0.00(+0.00%)
Mar 14, 2016
3.520
3.570
3.460
3.500
68,980
-0.02(-0.57%)
Mar 11, 2016
3.510
3.560
3.470
3.520
24,338
+0.02(+0.57%)
Mar 10, 2016
3.500
3.540
3.500
3.500
24,433
-0.01(-0.28%)
Mar 09, 2016
3.500
3.560
3.470
3.510
14,949
+0.01(+0.29%)
Mar 08, 2016
3.500
3.530
3.314
3.500
64,824
+0.02(+0.57%)
Mar 07, 2016
3.400
3.680
3.360
3.480
150,390
+0.15(+4.50%)
Mar 04, 2016
3.300
3.380
3.300
3.330
14,800
+0.10(+3.10%)
Mar 03, 2016
3.130
3.240
3.130
3.230
12,641
+0.04(+1.26%)
Mar 02, 2016
3.020
3.200
3.020
3.190
20,021
+0.21(+7.04%)
Mar 01, 2016
2.800
3.100
2.800
2.980
7,813
+0.21(+7.58%)
Feb 29, 2016
2.700
2.850
2.700
2.770
26,711
+0.07(+2.59%)
Feb 26, 2016
2.750
2.831
2.690
2.700
14,543
-0.06(-2.17%)
Feb 25, 2016
2.760
2.780
2.750
2.760
4,453
+0.00(+0.00%)
Feb 24, 2016
2.810
2.810
2.750
2.760
7,360
-0.05(-1.78%)
Feb 23, 2016
2.805
2.862
2.805
2.810
3,520
-0.05(-1.75%)
Feb 22, 2016
2.800
2.930
2.800
2.860
8,684
+0.01(+0.35%)
Feb 19, 2016
2.970
3.170
2.810
2.850
14,705
-0.07(-2.40%)
Feb 18, 2016
2.970
3.010
2.760
2.920
10,311
+0.17(+6.18%)
Feb 17, 2016
2.740
2.850
2.740
2.750
14,124
+0.00(+0.00%)
Feb 16, 2016
2.700
2.890
2.700
2.750
12,947
-0.02(-0.72%)
Feb 12, 2016
2.880
2.770
2.770
2.770
8,300
+0.03(+1.09%)
Feb 11, 2016
2.740
3.026
2.530
2.740
15,663
+0.04(+1.48%)
Feb 10, 2016
2.650
2.710
2.650
2.700
2,686
+0.00(+0.00%)
Feb 09, 2016
2.830
2.890
2.660
2.700
21,737
-0.13(-4.59%)
Feb 08, 2016
3.010
3.010
2.820
2.830
12,122
-0.25(-8.12%)
Feb 05, 2016
3.190
3.240
3.070
3.080
6,982
+0.04(+1.32%)
Feb 04, 2016
3.334
3.370
2.990
3.040
15,495
+0.07(+2.36%)
Feb 03, 2016
3.290
3.290
2.960
2.970
15,503
-0.05(-1.66%)
Feb 02, 2016
3.150
3.150
2.980
3.020
3,030
-0.13(-4.13%)
Feb 01, 2016
3.200
3.200
3.090
3.150
9,082
-0.02(-0.63%)
Jan 29, 2016
3.040
3.180
3.030
3.170
8,908
+0.15(+4.97%)
Jan 28, 2016
2.990
3.030
2.970
3.020
11,772
+0.10(+3.42%)
Jan 27, 2016
3.140
3.330
2.920
2.920
27,075
-0.21(-6.71%)
Jan 26, 2016
3.030
3.200
3.030
3.130
20,552
+0.06(+1.95%)
Jan 25, 2016
3.160
3.160
3.040
3.070
5,783
-0.15(-4.66%)
Jan 22, 2016
3.720
3.790
3.200
3.220
20,621
+0.10(+3.21%)
Jan 21, 2016
3.150
3.200
2.980
3.120
26,829
+0.11(+3.65%)
Jan 20, 2016
3.100
3.100
2.900
3.010
83,211
-0.08(-2.59%)
Jan 19, 2016
3.050
3.200
3.050
3.090
16,398
+0.04(+1.31%)
Jan 15, 2016
3.050
3.050
3.050
3.050
29,500
-0.06(-1.93%)
Jan 14, 2016
3.130
3.190
3.110
3.110
28,815
-0.05(-1.58%)
Jan 13, 2016
3.590
3.800
3.080
3.160
73,850
-0.45(-12.47%)
Jan 12, 2016
3.690
3.710
3.580
3.610
16,837
-0.08(-2.17%)
Jan 11, 2016
3.790
3.790
3.600
3.690
24,331
-0.08(-2.25%)
Jan 08, 2016
3.820
3.820
3.775
3.775
8,214
-0.02(-0.66%)
Jan 07, 2016
3.870
3.900
3.800
3.800
9,818
-0.07(-1.81%)
Jan 06, 2016
3.980
3.990
3.854
3.870
24,217
-0.11(-2.76%)
Jan 05, 2016
4.100
4.150
3.980
3.980
39,727
-0.15(-3.63%)
Jan 04, 2016
4.300
4.350
4.120
4.130
15,799
-0.29(-6.56%)
Dec 31, 2015
4.350
4.420
4.420
4.420
35,000
+0.09(+2.20%)
Dec 30, 2015
4.160
4.340
4.090
4.325
136,226
+0.08(+1.76%)
Dec 29, 2015
4.210
4.250
4.120
4.250
13,003
-0.00(-0.12%)
Dec 28, 2015
4.280
4.300
4.210
4.255
14,310
-0.00(-0.12%)
Dec 24, 2015
4.220
4.260
4.260
4.260
7,300
-0.03(-0.70%)
Dec 23, 2015
4.000
4.300
4.000
4.290
42,368
+0.25(+6.19%)
Dec 22, 2015
3.950
4.190
3.880
4.040
20,738
+0.06(+1.51%)
Dec 21, 2015
4.040
4.050
3.890
3.980
22,340
-0.07(-1.73%)
Dec 18, 2015
3.920
4.050
3.920
4.050
24,730
+0.14(+3.58%)
Dec 17, 2015
4.090
4.090
3.840
3.910
24,492
-0.11(-2.75%)
Dec 16, 2015
4.040
4.100
4.000
4.021
17,063
-0.06(-1.46%)
Dec 15, 2015
4.040
4.080
4.010
4.080
18,854
+0.03(+0.74%)
Dec 14, 2015
4.230
4.230
4.030
4.050
40,570
-0.20(-4.71%)
Dec 11, 2015
4.320
4.320
4.230
4.250
33,617
-0.08(-1.85%)
Dec 10, 2015
4.490
4.490
4.300
4.330
16,114
+0.03(+0.70%)
Dec 09, 2015
4.230
4.380
4.230
4.300
14,451
+0.04(+0.94%)
Dec 08, 2015
4.220
4.260
4.220
4.260
24,698
-0.02(-0.47%)
Dec 07, 2015
4.225
4.280
4.200
4.280
7,847
-0.01(-0.23%)
Dec 04, 2015
4.270
4.290
4.240
4.290
15,146
+0.04(+0.94%)
Dec 03, 2015
4.260
4.280
4.247
4.250
35,326
-0.07(-1.51%)
Dec 02, 2015
4.330
4.500
4.300
4.315
28,128
+0.02(+0.35%)
Dec 01, 2015
4.240
4.390
4.200
4.300
29,959
+0.07(+1.65%)
Nov 30, 2015
4.210
4.270
4.210
4.230
13,462
+0.03(+0.71%)
Nov 27, 2015
4.250
4.250
4.140
4.200
5,553
-0.05(-1.18%)
Nov 25, 2015
4.170
4.250
4.250
4.250
79,700
+0.10(+2.42%)
Nov 24, 2015
4.170
4.250
4.030
4.150
57,721
-0.01(-0.25%)
Nov 23, 2015
4.220
4.270
4.160
4.160
35,627
-0.09(-2.23%)
Nov 20, 2015
4.185
4.370
4.130
4.255
33,618
+0.12(+2.78%)
Nov 19, 2015
4.210
4.250
4.030
4.140
38,632
-0.12(-2.82%)
Nov 18, 2015
4.121
4.260
4.110
4.260
17,209
+0.14(+3.40%)
Nov 17, 2015
4.085
4.150
4.080
4.120
9,256
+0.00(+0.00%)
Nov 16, 2015
4.070
4.120
4.030
4.120
13,785
+0.07(+1.73%)
Nov 13, 2015
4.100
4.540
4.050
4.050
26,519
-0.09(-2.17%)
Nov 12, 2015
4.170
4.170
4.080
4.140
18,623
-0.07(-1.66%)
Nov 11, 2015
4.110
4.240
4.080
4.210
20,468
+0.12(+2.93%)
Nov 10, 2015
4.080
4.100
4.020
4.090
20,264
+0.00(+0.00%)
Nov 09, 2015
4.210
4.220
4.080
4.090
78,919
-0.18(-4.22%)
Nov 06, 2015
4.200
4.355
4.200
4.270
21,163
+0.02(+0.47%)
Nov 05, 2015
4.390
4.420
4.230
4.250
26,576
-0.17(-3.85%)
Nov 04, 2015
4.450
4.530
4.370
4.420
26,714
-0.07(-1.56%)
Nov 03, 2015
4.260
4.520
4.260
4.490
38,505
+0.21(+4.78%)
Nov 02, 2015
4.200
4.350
4.200
4.285
5,602
+0.08(+1.78%)
Oct 30, 2015
4.130
4.250
4.130
4.210
35,376
+0.06(+1.45%)
Oct 29, 2015
4.150
4.160
4.120
4.150
10,531
-0.01(-0.24%)
Oct 28, 2015
4.110
4.200
4.110
4.160
28,313
+0.04(+0.97%)
Oct 27, 2015
4.190
4.190
4.120
4.120
24,900
+0.02(+0.49%)
Oct 26, 2015
4.100
4.120
4.100
4.100
57,652
-0.03(-0.73%)
Oct 23, 2015
4.140
4.150
4.120
4.130
19,513
-0.02(-0.48%)
Oct 22, 2015
4.170
4.200
4.120
4.150
12,006
-0.04(-0.95%)
Oct 21, 2015
4.230
4.306
4.070
4.190
31,007
+0.00(+0.00%)
Oct 20, 2015
4.080
4.220
4.080
4.190
25,119
+0.09(+2.20%)
Oct 19, 2015
4.080
4.160
4.080
4.100
38,547
+0.00(+0.00%)
Oct 16, 2015
4.200
4.470
4.100
4.100
37,077
-0.12(-2.84%)
Oct 15, 2015
4.400
4.400
4.200
4.220
49,400
-0.14(-3.21%)
Oct 14, 2015
4.250
4.410
4.250
4.360
14,975
+0.09(+2.11%)
Oct 13, 2015
4.640
4.700
4.220
4.270
76,221
-0.42(-8.96%)
Oct 12, 2015
4.720
4.750
4.650
4.690
5,574
-0.06(-1.26%)
Oct 09, 2015
4.700
4.830
4.700
4.750
5,447
-0.08(-1.66%)
Oct 08, 2015
4.790
4.930
4.735
4.830
20,738
+0.06(+1.26%)
Oct 07, 2015
4.520
4.870
4.500
4.770
34,801
+0.27(+6.00%)
Oct 06, 2015
4.710
4.956
4.500
4.500
21,453
-0.21(-4.46%)
Oct 05, 2015
4.470
4.930
4.470
4.710
56,986
+0.24(+5.37%)
Oct 02, 2015
4.260
4.500
4.250
4.470
31,153
+0.19(+4.44%)
Oct 01, 2015
4.210
4.340
4.160
4.280
28,010
+0.10(+2.39%)
Sep 30, 2015
4.440
4.440
4.100
4.180
172,068
-0.23(-5.22%)
Sep 29, 2015
4.640
4.640
4.310
4.410
120,879
-0.17(-3.71%)
Sep 28, 2015
4.900
4.900
4.230
4.580
140,974
-0.32(-6.53%)
Sep 25, 2015
5.090
5.090
4.890
4.900
37,217
-0.23(-4.48%)
Sep 24, 2015
5.500
5.525
4.963
5.130
146,684
-0.38(-6.90%)
Sep 23, 2015
5.590
5.630
5.510
5.510
9,878
-0.10(-1.78%)
Sep 22, 2015
5.650
5.650
5.540
5.610
23,675
+0.08(+1.45%)
Sep 21, 2015
5.750
5.780
5.520
5.530
36,399
-0.18(-3.15%)
Sep 18, 2015
5.810
5.820
5.650
5.710
35,138
-0.14(-2.39%)
Sep 17, 2015
5.810
5.910
5.760
5.850
9,073
+0.01(+0.17%)
Sep 16, 2015
5.800
6.100
5.785
5.840
43,311
+0.08(+1.30%)
Sep 15, 2015
6.150
6.150
5.650
5.765
74,430
-0.69(-10.62%)
Sep 14, 2015
6.410
6.470
6.380
6.450
18,484
+0.07(+1.10%)
Sep 11, 2015
6.290
6.500
6.270
6.380
37,513
+0.09(+1.43%)
Sep 10, 2015
6.270
6.300
6.240
6.290
12,304
+0.05(+0.80%)
Sep 09, 2015
6.190
6.320
6.173
6.240
56,967
+0.13(+2.13%)
Sep 08, 2015
6.190
6.190
6.050
6.110
39,415
+0.00(+0.00%)
Sep 04, 2015
6.040
6.110
6.110
6.110
20,000
+0.00(+0.00%)
Sep 03, 2015
5.940
6.110
5.850
6.110
49,141
+0.17(+2.86%)
Sep 02, 2015
5.800
5.950
5.775
5.940
32,114
+0.12(+2.06%)
Sep 01, 2015
5.730
5.960
5.670
5.820
51,396
+0.04(+0.69%)
Aug 31, 2015
5.720
5.790
5.630
5.780
36,591
+0.06(+1.05%)
Aug 28, 2015
5.770
5.930
5.630
5.720
58,169
-0.09(-1.55%)
Aug 27, 2015
5.790
5.970
5.750
5.810
82,879
+0.06(+1.04%)
Aug 26, 2015
5.940
5.980
5.580
5.750
72,035
-0.13(-2.21%)
Aug 25, 2015
6.140
6.170
5.830
5.880
71,685
-0.15(-2.49%)
Aug 24, 2015
5.920
6.170
5.920
6.030
227,538
-0.22(-3.52%)
Aug 21, 2015
6.220
6.250
6.190
6.250
210,296
-0.03(-0.48%)
Aug 20, 2015
6.290
6.330
6.170
6.280
65,870
-0.07(-1.10%)
Aug 19, 2015
6.190
6.350
6.180
6.350
55,065
+0.13(+2.09%)
Aug 18, 2015
6.160
6.250
6.150
6.220
45,587
+0.03(+0.48%)
Aug 17, 2015
6.170
6.248
6.160
6.190
21,243
-0.06(-0.96%)
Aug 14, 2015
6.150
6.250
6.100
6.250
39,071
+0.03(+0.48%)
Aug 13, 2015
6.180
6.220
6.140
6.220
49,849
+0.07(+1.14%)
Aug 12, 2015
6.070
6.240
5.930
6.150
515,302
-0.05(-0.81%)
Aug 11, 2015
5.980
6.200
5.850
6.200
102,339
+0.05(+0.81%)
Aug 10, 2015
6.060
6.150
5.960
6.150
97,165
+0.14(+2.33%)
Aug 07, 2015
6.010
6.050
5.802
6.010
31,745
-0.03(-0.50%)
Aug 06, 2015
6.020
6.150
5.860
6.040
98,147
-0.03(-0.49%)
Aug 05, 2015
5.940
6.070
5.730
6.070
85,526
+0.15(+2.53%)
Aug 04, 2015
5.890
5.990
5.820
5.920
31,637
+0.01(+0.17%)
Aug 03, 2015
6.020
6.080
5.640
5.910
72,433
-0.26(-4.21%)
Jul 31, 2015
6.000
6.180
5.870
6.170
119,300
+0.17(+2.83%)
Jul 30, 2015
5.860
6.080
5.800
6.000
57,356
+0.08(+1.35%)
Jul 29, 2015
5.780
5.955
5.770
5.920
26,983
+0.18(+3.14%)
Jul 28, 2015
5.625
5.860
5.625
5.740
17,235
+0.06(+1.06%)
Jul 27, 2015
5.750
5.770
5.650
5.680
59,658
-0.23(-3.89%)
Jul 24, 2015
5.900
5.920
5.690
5.910
71,831
-0.04(-0.67%)
Jul 23, 2015
6.120
6.120
5.840
5.950
17,575
-0.17(-2.78%)
Jul 22, 2015
5.970
6.130
5.950
6.120
68,951
+0.12(+2.00%)
Jul 21, 2015
5.920
6.150
5.920
6.000
113,001
+0.10(+1.69%)
Jul 20, 2015
5.820
5.900
5.545
5.900
39,328
+0.09(+1.55%)
Jul 17, 2015
5.830
5.876
5.680
5.810
18,591
-0.04(-0.68%)
Jul 16, 2015
5.740
6.000
5.672
5.850
43,282
+0.11(+1.92%)
Jul 15, 2015
5.780
5.850
5.428
5.740
85,463
-0.11(-1.88%)
Jul 14, 2015
5.770
5.920
5.650
5.850
53,981
+0.03(+0.52%)
Jul 13, 2015
5.620
5.960
5.620
5.820
76,444
+0.24(+4.30%)
Jul 10, 2015
5.530
5.670
5.424
5.580
51,123
+0.17(+3.14%)
Jul 09, 2015
5.290
5.700
5.290
5.410
75,584
+0.04(+0.74%)
Jul 08, 2015
5.380
5.630
5.160
5.370
751,826
-0.26(-4.62%)
Jul 07, 2015
5.840
5.840
5.180
5.630
194,954
-0.29(-4.90%)
Jul 06, 2015
6.000
6.020
5.625
5.920
85,001
-0.15(-2.47%)
Jul 02, 2015
5.980
6.070
6.070
6.070
116,600
+0.06(+1.00%)
Jul 01, 2015
5.980
6.130
5.520
6.010
112,631
-0.02(-0.33%)
Jun 30, 2015
5.820
6.080
5.750
6.030
75,001
+0.13(+2.20%)
Jun 29, 2015
6.070
6.070
5.600
5.900
91,768
-0.26(-4.22%)
Jun 26, 2015
6.340
6.340
5.900
6.160
251,412
-0.15(-2.38%)
Jun 25, 2015
6.560
6.720
6.310
6.310
60,129
-0.29(-4.39%)
Jun 24, 2015
6.330
6.810
6.310
6.600
120,275
+0.29(+4.60%)
Jun 23, 2015
6.280
6.330
6.180
6.310
85,196
+0.05(+0.80%)
Jun 22, 2015
6.290
6.290
6.180
6.260
40,630
+0.00(+0.00%)
Jun 19, 2015
6.300
6.310
6.140
6.260
140,409
+0.00(+0.00%)
Jun 18, 2015
6.290
6.300
6.180
6.260
76,030
+0.00(+0.00%)
Jun 17, 2015
6.240
6.390
6.200
6.260
116,612
+0.00(+0.00%)
Jun 16, 2015
6.310
6.310
6.185
6.260
82,355
-0.05(-0.79%)
Jun 15, 2015
6.230
6.340
6.100
6.310
167,876
+0.06(+0.96%)
Jun 12, 2015
6.310
6.400
6.160
6.250
53,984
-0.05(-0.79%)
Jun 11, 2015
6.300
6.380
6.220
6.300
86,755
+0.04(+0.64%)
Jun 10, 2015
6.300
6.350
6.175
6.260
51,300
-0.04(-0.63%)
Jun 09, 2015
6.180
6.320
6.170
6.300
47,935
+0.09(+1.45%)
Jun 08, 2015
6.240
6.270
6.088
6.210
52,589
+0.01(+0.16%)
Jun 05, 2015
6.250
6.310
6.080
6.200
51,039
-0.11(-1.74%)
Jun 04, 2015
6.370
6.370
6.080
6.310
82,595
-0.12(-1.87%)
Jun 03, 2015
6.350
6.460
6.300
6.430
17,665
+0.07(+1.10%)
Jun 02, 2015
6.260
6.450
6.150
6.360
137,469
+0.07(+1.11%)
Jun 01, 2015
6.200
6.350
5.970
6.290
104,159
+0.11(+1.78%)
May 29, 2015
6.100
6.220
5.960
6.180
95,725
+0.06(+0.98%)
May 28, 2015
6.150
6.200
6.050
6.120
47,498
-0.05(-0.81%)
May 27, 2015
6.280
6.300
6.120
6.170
92,448
-0.10(-1.59%)
May 26, 2015
6.040
6.300
5.960
6.270
183,386
+0.24(+3.98%)
May 22, 2015
6.010
6.030
6.030
6.030
64,700
+0.02(+0.33%)
May 21, 2015
5.960
6.140
5.950
6.010
144,355
+0.05(+0.84%)
May 20, 2015
5.980
6.000
5.930
5.960
26,023
+0.01(+0.17%)
May 19, 2015
5.880
5.980
5.860
5.950
50,990
+0.03(+0.51%)
May 18, 2015
5.920
5.940
5.820
5.920
46,637
-0.01(-0.17%)
May 15, 2015
5.880
5.960
5.740
5.930
51,883
+0.05(+0.85%)
May 14, 2015
5.900
5.900
5.800
5.880
40,644
-0.02(-0.34%)
May 13, 2015
5.880
5.900
5.820
5.900
43,468
+0.00(+0.00%)
May 12, 2015
6.090
6.090
5.700
5.900
79,169
-0.15(-2.48%)
May 11, 2015
6.010
6.050
5.745
6.050
124,325
+0.09(+1.51%)
May 08, 2015
5.550
6.000
5.520
5.960
131,500
+0.45(+8.17%)
May 07, 2015
5.580
5.630
5.510
5.510
22,594
-0.08(-1.43%)
May 06, 2015
5.650
5.700
5.580
5.590
32,997
-0.07(-1.24%)
May 05, 2015
5.680
5.720
5.630
5.660
20,932
-0.02(-0.35%)
May 04, 2015
5.710
5.780
5.631
5.680
42,304
+0.02(+0.35%)
May 01, 2015
5.790
5.856
5.660
5.660
27,734
-0.13(-2.25%)
Apr 30, 2015
5.600
5.800
5.570
5.790
28,735
+0.14(+2.48%)
Apr 29, 2015
5.630
5.680
5.580
5.650
53,646
+0.02(+0.36%)
Apr 28, 2015
5.620
5.709
5.580
5.630
25,094
-0.05(-0.88%)
Apr 27, 2015
5.890
6.030
5.570
5.680
73,222
-0.16(-2.74%)
Apr 24, 2015
5.870
6.060
5.820
5.840
42,380
-0.02(-0.34%)
Apr 23, 2015
5.840
6.200
5.810
5.860
161,678
-0.01(-0.26%)
Apr 22, 2015
5.590
5.889
5.500
5.875
96,318
+0.32(+5.67%)
Apr 21, 2015
5.700
5.700
5.510
5.560
61,337
-0.10(-1.77%)
Apr 20, 2015
5.650
5.710
5.620
5.660
38,350
+0.00(+0.00%)
Apr 17, 2015
5.700
5.710
5.650
5.660
20,000
-0.09(-1.57%)
Apr 16, 2015
5.690
5.840
5.660
5.750
62,063
+0.08(+1.41%)
Apr 15, 2015
5.660
5.715
5.650
5.670
66,979
+0.00(+0.00%)
Apr 14, 2015
5.660
5.680
5.650
5.670
287,372
-0.02(-0.35%)
Apr 13, 2015
5.700
5.710
5.640
5.690
83,361
+0.03(+0.53%)
Apr 10, 2015
5.620
5.700
5.620
5.660
289,072
+0.05(+0.89%)
Apr 09, 2015
5.440
5.700
5.440
5.610
64,043
+0.12(+2.19%)
Apr 08, 2015
5.360
5.640
5.340
5.490
137,236
+0.16(+3.00%)
Apr 07, 2015
5.270
5.360
5.077
5.330
29,056
+0.02(+0.38%)
Apr 06, 2015
5.330
5.390
5.260
5.310
42,911
+0.01(+0.19%)
Apr 02, 2015
5.000
5.300
5.300
5.300
69,500
+0.27(+5.37%)
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.